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
1999/12/30 710 739 710 739 10,000
1999/12/29 700 710 672 700 24,200
1999/12/28 760 760 760 760 2,800
1999/12/27 681 721 681 720 2,100
1999/12/24 681 685 671 681 9,100
1999/12/22 730 730 700 700 14,100
1999/12/21 761 762 710 710 12,700
1999/12/20 800 800 779 779 2,600
1999/12/17 801 801 800 800 300
1999/12/16 805 805 800 800 2,700
1999/12/15 785 800 780 800 2,900
1999/12/14 825 825 785 785 5,500
1999/12/13 870 870 825 825 6,000
1999/12/10 875 875 854 855 13,900
1999/12/09 840 845 835 845 4,100
1999/12/08 845 845 840 840 2,800
1999/12/07 851 858 840 850 2,400
1999/12/06 860 860 849 850 5,900
1999/12/03 840 842 840 840 34,900
1999/12/02 805 850 800 850 10,500
1999/12/01 800 810 800 800 2,300
1999/11/30 830 830 800 820 2,300
1999/11/29 800 830 800 830 700
1999/11/26 825 850 800 800 4,500
1999/11/25 870 870 850 850 2,000
1999/11/24 867 868 850 850 8,100
1999/11/22 850 870 850 850 7,600
1999/11/19 850 850 842 850 6,200
1999/11/18 840 845 820 840 3,700
1999/11/17 800 800 790 800 14,700
1999/11/16 800 800 790 800 19,100
1999/11/15 850 850 830 830 2,000
1999/11/12 850 851 820 850 6,300
1999/11/11 809 819 795 800 30,500
1999/11/10 810 810 800 809 11,600
1999/11/09 865 875 825 839 8,000
1999/11/08 900 900 875 875 4,000
1999/11/05 915 915 890 900 10,800
1999/11/04 921 921 910 910 5,300
1999/11/02 920 920 910 920 3,200
1999/11/01 910 915 910 915 2,700
1999/10/29 915 915 901 910 11,500
1999/10/28 950 950 930 930 2,500
1999/10/27 950 950 945 950 3,700
1999/10/26 960 960 950 951 9,200
1999/10/25 963 963 950 951 7,800
1999/10/22 975 990 960 960 2,200
1999/10/21 995 1,000 972 972 4,300
1999/10/20 1,000 1,000 995 995 9,100
1999/10/19 1,000 1,000 990 993 4,900
1999/10/18 959 999 959 990 4,900
1999/10/15 1,001 1,001 960 999 10,200
1999/10/14 1,070 1,070 1,040 1,041 8,500
1999/10/13 1,100 1,100 1,071 1,080 3,800
1999/10/12 1,130 1,130 1,100 1,100 11,300
1999/10/08 1,150 1,160 1,133 1,145 3,000
1999/10/07 1,199 1,199 1,150 1,180 4,700
1999/10/06 1,220 1,220 1,160 1,200 1,900
1999/10/05 1,230 1,230 1,220 1,220 10,800
1999/10/04 1,268 1,268 1,230 1,230 3,500
1999/10/01 1,210 1,221 1,200 1,200 3,800
1999/09/30 1,270 1,270 1,250 1,250 1,100
1999/09/29 1,265 1,270 1,265 1,270 1,300
1999/09/28 1,220 1,259 1,201 1,259 6,100
1999/09/27 1,340 1,340 1,280 1,280 600
1999/09/24 1,120 1,300 1,120 1,300 15,800
1999/09/22 1,300 1,330 1,300 1,300 4,400
1999/09/21 1,349 1,349 1,349 1,349 500
1999/09/20 1,350 1,350 1,350 1,350 600
1999/09/17 1,350 1,350 1,330 1,340 2,400
1999/09/16 1,320 1,365 1,320 1,320 6,600
1999/09/14 1,350 1,350 1,320 1,320 9,900
1999/09/13 1,360 1,380 1,300 1,350 9,100
1999/09/10 1,350 1,365 1,350 1,354 5,000
1999/09/09 1,360 1,425 1,360 1,395 24,700
1999/09/08 1,380 1,420 1,370 1,400 45,200
1999/09/07 1,350 1,370 1,300 1,370 9,300
1999/09/06 1,300 1,301 1,270 1,270 6,000
1999/09/03 1,252 1,280 1,250 1,270 4,300
1999/09/02 1,250 1,250 1,211 1,250 5,000
1999/09/01 1,221 1,250 1,210 1,210 12,600
1999/08/31 1,249 1,290 1,221 1,221 11,200
1999/08/30 1,290 1,290 1,240 1,250 3,900
1999/08/26 1,271 1,280 1,231 1,231 2,800
1999/08/25 1,320 1,320 1,260 1,260 4,500
1999/08/24 1,250 1,250 1,230 1,250 3,500
1999/08/23 1,250 1,250 1,250 1,250 700
1999/08/20 1,211 1,250 1,211 1,250 1,400
1999/08/19 1,250 1,310 1,250 1,310 2,300
1999/08/18 1,411 1,411 1,350 1,350 2,200
1999/08/17 1,200 1,310 1,200 1,310 2,400
1999/08/16 1,200 1,200 1,200 1,200 2,400
1999/08/13 1,200 1,200 1,200 1,200 200
1999/08/12 1,200 1,200 1,150 1,200 2,000
1999/08/11 1,100 1,200 1,100 1,200 1,400
1999/08/10 1,200 1,200 1,100 1,200 1,900
1999/08/09 1,200 1,200 1,200 1,200 400
1999/08/06 1,200 1,200 1,200 1,200 600
1999/08/05 1,206 1,206 1,200 1,200 3,300
1999/08/04 1,200 1,200 1,200 1,200 5,100
1999/08/03 1,250 1,250 1,170 1,190 1,700
1999/08/02 1,250 1,260 1,250 1,250 2,900
1999/07/30 1,290 1,300 1,280 1,300 6,400
1999/07/29 1,310 1,310 1,301 1,301 700
1999/07/28 1,301 1,301 1,300 1,300 3,900
1999/07/27 1,350 1,350 1,230 1,270 210,800
1999/07/26 1,380 1,380 1,300 1,350 2,500
1999/07/23 1,300 1,349 1,300 1,330 6,000
1999/07/22 1,340 1,381 1,300 1,300 8,000
1999/07/21 1,381 1,381 1,320 1,341 1,200
1999/07/19 1,380 1,382 1,350 1,380 3,500
1999/07/16 1,380 1,381 1,360 1,380 9,400
1999/07/15 1,380 1,410 1,380 1,410 4,600
1999/07/14 1,400 1,400 1,400 1,400 2,600
1999/07/13 1,380 1,420 1,370 1,420 5,700
1999/07/12 1,370 1,440 1,370 1,400 3,400
1999/07/09 1,400 1,400 1,390 1,390 3,900
1999/07/08 1,431 1,450 1,430 1,440 5,800
1999/07/07 1,500 1,500 1,400 1,400 12,600
1999/07/06 1,580 1,580 1,500 1,500 12,400
1999/07/05 1,500 1,580 1,450 1,580 27,200
1999/07/02 1,580 1,580 1,500 1,520 36,600
1999/07/01 1,562 1,600 1,500 1,580 79,900
1999/06/30 1,430 1,550 1,370 1,550 108,800
1999/06/29 1,300 1,399 1,300 1,370 27,800
1999/06/28 1,330 1,330 1,260 1,260 3,700
1999/06/25 1,340 1,340 1,260 1,300 4,800
1999/06/24 1,350 1,350 1,280 1,300 9,300
1999/06/23 1,310 1,340 1,280 1,340 17,600
1999/06/22 1,299 1,340 1,280 1,310 15,200
1999/06/21 1,280 1,299 1,280 1,299 8,400
1999/06/18 1,300 1,300 1,220 1,270 12,600
1999/06/17 1,230 1,230 1,190 1,212 25,500
1999/06/16 1,210 1,241 1,210 1,230 9,700
1999/06/15 1,290 1,290 1,260 1,260 20,800
1999/06/14 1,300 1,340 1,300 1,300 6,000
1999/06/11 1,360 1,360 1,290 1,360 17,000
1999/06/10 1,370 1,400 1,370 1,380 51,800
1999/06/09 1,240 1,350 1,240 1,350 70,200
1999/06/08 1,190 1,240 1,190 1,225 53,200
1999/06/07 1,190 1,190 1,180 1,190 10,200
1999/06/04 1,160 1,190 1,160 1,170 6,200
1999/06/03 1,160 1,180 1,150 1,150 6,000
1999/06/02 1,190 1,190 1,160 1,160 10,500
1999/06/01 1,170 1,190 1,151 1,180 10,400
1999/05/31 1,190 1,190 1,170 1,170 900
1999/05/28 1,170 1,199 1,170 1,190 20,500
1999/05/27 1,220 1,270 1,200 1,200 14,600
1999/05/26 1,180 1,300 1,160 1,300 40,900
1999/05/25 1,210 1,210 1,169 1,180 31,100
1999/05/24 1,300 1,300 1,200 1,200 23,000
1999/05/21 1,315 1,315 1,280 1,300 31,600
1999/05/20 1,330 1,330 1,280 1,305 20,300
1999/05/19 1,350 1,400 1,330 1,330 29,500
1999/05/18 1,290 1,380 1,290 1,380 21,500
1999/05/17 1,410 1,420 1,349 1,350 38,100
1999/05/14 1,390 1,490 1,350 1,450 63,500
1999/05/13 1,400 1,400 1,330 1,390 71,800
1999/05/12 1,150 1,320 1,130 1,320 82,900
1999/05/11 1,130 1,130 1,120 1,120 7,200
1999/05/10 1,150 1,150 1,120 1,130 5,200
1999/05/07 1,140 1,150 1,120 1,150 16,200
1999/05/06 1,100 1,160 1,100 1,160 20,100
1999/04/30 1,115 1,180 1,115 1,160 18,900
1999/04/28 1,049 1,141 1,045 1,135 14,600
1999/04/27 1,030 1,049 1,010 1,049 11,900
1999/04/26 1,048 1,048 1,030 1,030 4,300
1999/04/23 1,020 1,050 1,020 1,050 1,900
1999/04/22 1,050 1,050 1,040 1,045 7,000
1999/04/21 1,065 1,065 1,030 1,050 10,600
1999/04/20 1,090 1,090 1,000 1,070 11,800
1999/04/19 1,100 1,100 1,050 1,099 6,100
1999/04/16 1,090 1,125 1,090 1,100 10,400
1999/04/15 1,050 1,100 1,050 1,090 9,300
1999/04/14 1,101 1,101 1,070 1,100 7,400
1999/04/13 1,070 1,120 1,070 1,100 7,000
1999/04/12 1,135 1,140 1,110 1,130 17,400
1999/04/09 1,170 1,190 1,100 1,150 34,600
1999/04/08 1,091 1,150 1,051 1,150 28,200
1999/04/07 1,100 1,130 1,070 1,092 22,700
1999/04/06 1,150 1,151 1,105 1,120 47,700
1999/04/05 1,140 1,190 1,130 1,130 65,300
1999/04/02 1,030 1,095 1,020 1,050 55,700
1999/04/01 950 1,040 936 1,000 40,500
1999/03/31 961 970 956 961 14,700
1999/03/30 970 975 940 961 29,200
1999/03/29 981 981 950 950 19,500
1999/03/26 940 971 930 971 19,000
1999/03/25 914 939 900 939 17,200
1999/03/24 909 915 900 914 8,100
1999/03/23 898 920 898 919 25,100
1999/03/19 840 840 810 838 26,100
1999/03/18 860 865 840 841 15,900
1999/03/17 850 860 840 855 22,700
1999/03/16 860 860 850 850 17,800
1999/03/15 850 860 840 860 13,300
1999/03/12 870 871 860 860 24,900
1999/03/11 892 892 880 880 9,300
1999/03/10 900 905 892 892 10,800
1999/03/09 920 920 890 900 17,600
1999/03/08 925 925 905 911 11,900
1999/03/05 890 930 890 915 35,100
1999/03/04 897 897 870 887 20,200
1999/03/03 950 950 902 902 24,200
1999/03/02 930 956 925 950 79,900
1999/03/01 898 925 890 925 47,300
1999/02/26 900 910 886 888 49,800
1999/02/25 865 885 865 885 35,900
1999/02/24 860 865 850 860 26,900
1999/02/23 871 925 855 856 63,200
1999/02/22 830 870 830 855 18,700
1999/02/19 820 835 820 826 27,200
1999/02/18 790 820 790 820 15,200
1999/02/17 750 770 735 770 10,800
1999/02/16 740 750 728 750 13,100
1999/02/15 790 800 750 750 32,200
1999/02/12 850 850 780 800 41,700
1999/02/10 883 883 831 840 74,300
1999/02/09 720 793 720 793 40,500
1999/02/08 650 693 650 693 30,300
1999/02/04 590 595 590 593 14,300
1999/02/03 590 595 585 590 19,200
1999/02/02 581 625 581 590 6,000
1999/02/01 566 574 566 570 2,900
1999/01/29 571 575 560 560 5,000
1999/01/28 595 595 571 571 1,500
1999/01/27 600 600 600 600 2,700
1999/01/25 550 550 550 550 1,900
1999/01/22 565 565 550 550 4,000
1999/01/21 560 560 530 535 27,800
1999/01/20 570 570 560 560 2,100
1999/01/19 595 595 560 570 2,000
1999/01/14 575 585 574 585 3,100
1999/01/13 578 578 578 578 2,000
1999/01/12 585 585 579 579 1,300
1999/01/11 580 585 580 585 600
1999/01/07 595 595 590 590 2,700
1999/01/06 598 598 598 598 500
1999/01/05 600 600 600 600 600
1999/01/04 603 603 603 603 500

このページの先頭へ