日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ケーユーホールディングス(9856)の株価時系列情報

ケーユーホールディングス(9856)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 500 500 500 500 6,000
1997/12/29 500 500 500 500 1,000
1997/12/26 500 500 500 500 3,900
1997/12/25 500 500 500 500 4,100
1997/12/24 485 485 485 485 1,000
1997/12/22 545 545 540 540 3,700
1997/12/19 547 557 545 545 2,600
1997/12/18 547 557 547 557 4,500
1997/12/17 533 547 533 547 7,200
1997/12/16 545 547 545 547 22,300
1997/12/15 545 550 545 547 5,000
1997/12/12 540 545 540 545 5,000
1997/12/11 550 570 540 545 5,800
1997/12/10 580 580 555 570 11,000
1997/12/09 570 580 560 570 14,400
1997/12/08 551 590 551 580 3,600
1997/12/05 600 600 590 590 5,600
1997/12/04 600 601 600 600 9,800
1997/12/02 604 605 601 601 11,600
1997/12/01 605 605 600 604 3,100
1997/11/28 605 605 605 605 4,900
1997/11/27 605 605 605 605 500
1997/11/26 600 610 600 610 3,200
1997/11/25 688 688 600 600 19,900
1997/11/21 678 678 678 678 4,500
1997/11/20 678 678 678 678 8,600
1997/11/19 680 680 680 680 1,500
1997/11/18 680 680 680 680 1,300
1997/11/17 650 680 650 680 4,100
1997/11/14 650 650 635 650 6,500
1997/11/13 650 650 641 650 6,800
1997/11/12 650 650 650 650 1,100
1997/11/11 650 650 650 650 1,400
1997/11/10 650 650 650 650 4,000
1997/11/07 660 660 650 650 5,900
1997/11/06 670 670 660 660 7,900
1997/11/05 670 670 670 670 3,300
1997/11/04 710 710 670 670 26,400
1997/10/31 700 710 700 710 14,000
1997/10/30 723 723 709 710 10,900
1997/10/29 740 750 730 730 35,700
1997/10/28 745 745 745 745 3,000
1997/10/27 747 755 740 750 38,300
1997/10/24 755 755 745 747 15,400
1997/10/23 761 761 758 758 4,700
1997/10/22 770 770 761 761 14,700
1997/10/21 770 780 770 770 8,300
1997/10/20 770 770 770 770 3,000
1997/10/17 790 790 770 770 4,000
1997/10/16 770 770 751 770 3,600
1997/10/15 770 770 770 770 2,300
1997/10/13 770 770 770 770 1,800
1997/10/09 782 782 770 770 5,000
1997/10/08 811 811 770 770 6,700
1997/10/07 830 830 830 830 2,000
1997/10/06 758 770 750 770 7,300
1997/10/03 762 773 750 750 5,600
1997/10/02 812 812 812 812 1,200
1997/09/30 886 886 886 886 2,000
1997/09/29 918 918 906 906 2,900
1997/09/26 918 918 918 918 3,000
1997/09/25 919 919 919 919 1,300
1997/09/24 925 926 915 924 8,500
1997/09/22 930 930 925 925 3,800
1997/09/19 930 930 930 930 200
1997/09/18 930 930 930 930 300
1997/09/17 930 931 930 930 6,600
1997/09/16 927 927 925 925 3,400
1997/09/12 940 940 920 920 8,000
1997/09/11 950 950 950 950 2,000
1997/09/10 995 995 980 980 1,300
1997/09/09 1,000 1,000 990 990 1,900
1997/09/08 1,000 1,000 1,000 1,000 700
1997/09/04 1,090 1,090 1,090 1,090 100
1997/09/03 1,110 1,110 1,110 1,110 300
1997/09/01 1,110 1,110 1,110 1,110 1,000
1997/08/29 1,120 1,120 1,110 1,110 1,100
1997/08/26 1,120 1,120 1,120 1,120 200
1997/08/25 1,120 1,120 1,120 1,120 2,400
1997/08/20 1,120 1,120 1,120 1,120 100
1997/08/19 1,140 1,140 1,140 1,140 1,700
1997/08/18 1,150 1,150 1,120 1,140 2,400
1997/08/15 1,200 1,200 1,170 1,170 2,100
1997/08/14 1,200 1,200 1,170 1,190 4,800
1997/08/13 1,190 1,190 1,190 1,190 300
1997/08/12 1,200 1,200 1,170 1,170 4,400
1997/08/11 1,210 1,210 1,200 1,200 4,300
1997/08/08 1,200 1,200 1,200 1,200 10,500
1997/08/07 1,280 1,280 1,200 1,200 600
1997/08/06 1,340 1,340 1,300 1,300 1,600
1997/08/05 1,360 1,360 1,360 1,360 200
1997/08/04 1,380 1,380 1,380 1,380 200
1997/08/01 1,360 1,360 1,360 1,360 3,400
1997/07/31 1,400 1,400 1,400 1,400 2,000
1997/07/30 1,410 1,410 1,410 1,410 1,000
1997/07/29 1,410 1,410 1,360 1,400 7,000
1997/07/28 1,410 1,410 1,410 1,410 1,000
1997/07/22 1,410 1,430 1,410 1,430 3,000
1997/07/18 1,470 1,470 1,470 1,470 10,000
1997/07/16 1,490 1,490 1,490 1,490 12,000
1997/07/14 1,500 1,500 1,500 1,500 1,000
1997/07/11 1,510 1,510 1,500 1,500 3,000
1997/07/09 1,570 1,570 1,570 1,570 1,000
1997/07/08 1,560 1,570 1,560 1,570 3,000
1997/07/07 1,530 1,530 1,520 1,520 2,000
1997/07/04 1,530 1,530 1,530 1,530 1,000
1997/07/03 1,560 1,560 1,560 1,560 2,000
1997/07/01 1,650 1,650 1,620 1,620 3,000
1997/06/30 1,530 1,590 1,530 1,590 5,000
1997/06/27 1,530 1,530 1,500 1,500 2,000
1997/06/26 1,530 1,530 1,530 1,530 5,000
1997/06/25 1,530 1,530 1,530 1,530 2,000
1997/06/24 1,540 1,540 1,530 1,530 2,000
1997/06/23 1,610 1,610 1,540 1,540 7,000
1997/06/20 1,560 1,560 1,560 1,560 2,000
1997/06/19 1,510 1,510 1,510 1,510 1,000
1997/06/18 1,550 1,550 1,500 1,550 7,000
1997/06/17 1,470 1,520 1,470 1,520 2,000
1997/06/16 1,500 1,500 1,450 1,450 3,000
1997/06/13 1,520 1,520 1,500 1,500 3,000
1997/06/11 1,520 1,520 1,520 1,520 1,000
1997/06/10 1,520 1,520 1,520 1,520 1,000
1997/06/06 1,530 1,550 1,530 1,550 6,000
1997/06/05 1,520 1,530 1,520 1,530 3,000
1997/06/04 1,520 1,520 1,520 1,520 1,000
1997/06/02 1,500 1,500 1,500 1,500 1,000
1997/05/29 1,550 1,550 1,500 1,500 3,000
1997/05/28 1,560 1,560 1,560 1,560 1,000
1997/05/26 1,500 1,500 1,500 1,500 1,000
1997/05/23 1,590 1,590 1,550 1,550 2,000
1997/05/21 1,590 1,590 1,590 1,590 1,000
1997/05/20 1,650 1,650 1,650 1,650 2,000
1997/05/16 1,650 1,650 1,650 1,650 5,000
1997/05/12 1,650 1,650 1,650 1,650 1,000
1997/05/09 1,660 1,670 1,660 1,670 8,000
1997/05/08 1,710 1,710 1,660 1,660 5,000
1997/05/06 1,690 1,690 1,680 1,680 9,000
1997/05/02 1,660 1,660 1,660 1,660 179,000
1997/05/01 1,650 1,650 1,650 1,650 5,000
1997/04/30 1,650 1,650 1,650 1,650 2,000
1997/04/28 1,620 1,620 1,620 1,620 1,000
1997/04/25 1,670 1,670 1,660 1,660 2,000
1997/04/24 1,630 1,660 1,630 1,660 9,000
1997/04/23 1,630 1,630 1,620 1,620 8,000
1997/04/21 1,560 1,560 1,560 1,560 4,000
1997/04/18 1,520 1,530 1,520 1,530 3,000
1997/04/17 1,520 1,520 1,520 1,520 5,000
1997/04/16 1,520 1,520 1,520 1,520 2,000
1997/04/15 1,520 1,520 1,520 1,520 6,000
1997/04/14 1,510 1,510 1,510 1,510 1,000
1997/04/10 1,520 1,520 1,500 1,500 4,000
1997/04/09 1,540 1,550 1,500 1,520 17,000
1997/04/08 1,620 1,620 1,550 1,550 5,000
1997/04/07 1,630 1,630 1,630 1,630 3,000
1997/04/04 1,630 1,630 1,630 1,630 3,000
1997/04/02 1,670 1,670 1,650 1,650 2,000
1997/04/01 1,670 1,670 1,670 1,670 2,000
1997/03/31 1,660 1,660 1,660 1,660 1,000
1997/03/28 1,660 1,660 1,660 1,660 2,000
1997/03/25 1,790 1,790 1,790 1,790 1,000
1997/03/24 1,790 1,790 1,790 1,790 1,000
1997/03/21 1,800 1,800 1,800 1,800 6,000
1997/03/19 1,800 1,810 1,800 1,800 39,000
1997/03/18 1,830 1,830 1,800 1,810 43,000
1997/03/17 1,770 1,800 1,770 1,800 4,000
1997/03/14 1,800 1,800 1,800 1,800 13,000
1997/03/13 1,810 1,810 1,800 1,800 284,000
1997/03/12 1,800 1,810 1,800 1,810 283,000
1997/03/11 1,800 1,800 1,790 1,800 46,000
1997/03/10 1,800 1,800 1,800 1,800 13,000
1997/03/07 1,800 1,800 1,800 1,800 5,000
1997/03/06 1,800 1,800 1,800 1,800 4,000
1997/03/05 1,790 1,790 1,790 1,790 9,000
1997/03/04 1,800 1,800 1,790 1,790 5,000
1997/03/03 1,790 1,790 1,790 1,790 1,000
1997/02/28 1,770 1,770 1,770 1,770 2,000
1997/02/27 1,770 1,780 1,770 1,780 4,000
1997/02/26 1,760 1,760 1,760 1,760 3,000
1997/02/25 1,760 1,760 1,760 1,760 1,000
1997/02/24 1,760 1,760 1,760 1,760 2,000
1997/02/21 1,750 1,750 1,750 1,750 3,000
1997/02/20 1,740 1,740 1,740 1,740 2,000
1997/02/19 1,710 1,750 1,710 1,740 9,000
1997/02/18 1,750 1,750 1,740 1,740 6,000
1997/02/17 1,730 1,730 1,730 1,730 7,000
1997/02/14 1,730 1,730 1,720 1,720 8,000
1997/02/13 1,720 1,720 1,710 1,710 16,000
1997/02/12 1,720 1,720 1,710 1,710 4,000
1997/02/10 1,710 1,710 1,710 1,710 2,000
1997/02/07 1,710 1,710 1,700 1,700 5,000
1997/02/06 1,710 1,710 1,700 1,710 5,000
1997/02/05 1,710 1,710 1,700 1,700 16,000
1997/02/04 1,690 1,690 1,690 1,690 7,000
1997/01/31 1,680 1,680 1,680 1,680 16,000
1997/01/30 1,680 1,700 1,680 1,680 13,000
1997/01/29 1,680 1,680 1,680 1,680 6,000
1997/01/28 1,680 1,680 1,680 1,680 5,000
1997/01/27 1,680 1,680 1,680 1,680 9,000
1997/01/24 1,680 1,700 1,680 1,680 15,000
1997/01/23 1,670 1,670 1,670 1,670 2,000
1997/01/22 1,660 1,670 1,660 1,670 5,000
1997/01/21 1,660 1,670 1,650 1,650 34,000
1997/01/20 1,690 1,690 1,650 1,650 30,000
1997/01/17 1,650 1,660 1,650 1,660 18,000
1997/01/16 1,650 1,650 1,650 1,650 4,000
1997/01/14 1,630 1,650 1,600 1,650 12,000
1997/01/13 1,640 1,650 1,620 1,630 11,000
1997/01/10 1,620 1,650 1,620 1,650 4,000
1997/01/09 1,690 1,690 1,650 1,650 4,000
1997/01/08 1,730 1,730 1,700 1,700 9,000
1997/01/07 1,770 1,770 1,750 1,750 4,000

このページの先頭へ