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
2004/12/29 1,315 1,315 1,300 1,300 200
2004/12/27 1,321 1,321 1,321 1,321 1,800
2004/12/24 1,300 1,310 1,300 1,301 3,300
2004/12/22 1,300 1,301 1,300 1,300 4,400
2004/12/21 1,300 1,300 1,300 1,300 7,700
2004/12/20 1,300 1,310 1,300 1,300 6,700
2004/12/17 1,289 1,290 1,289 1,290 800
2004/12/16 1,301 1,301 1,259 1,279 2,400
2004/12/15 1,319 1,319 1,300 1,301 3,100
2004/12/14 1,300 1,305 1,300 1,300 6,300
2004/12/13 1,305 1,305 1,290 1,290 700
2004/12/10 1,295 1,300 1,295 1,300 12,300
2004/12/09 1,264 1,264 1,255 1,257 3,900
2004/12/08 1,250 1,270 1,250 1,264 7,700
2004/12/07 1,290 1,290 1,269 1,269 2,900
2004/12/06 1,279 1,290 1,279 1,290 1,700
2004/12/03 1,312 1,312 1,290 1,290 1,300
2004/12/02 1,339 1,339 1,339 1,339 300
2004/12/01 1,339 1,350 1,300 1,350 13,600
2004/11/30 1,310 1,320 1,300 1,300 2,400
2004/11/29 1,310 1,310 1,300 1,310 1,900
2004/11/26 1,300 1,310 1,300 1,310 1,300
2004/11/25 1,310 1,310 1,310 1,310 1,500
2004/11/24 1,280 1,300 1,280 1,281 4,600
2004/11/22 1,310 1,310 1,290 1,290 6,700
2004/11/19 1,280 1,280 1,280 1,280 200
2004/11/18 1,290 1,300 1,290 1,300 2,500
2004/11/17 1,320 1,320 1,290 1,290 2,100
2004/11/16 1,299 1,305 1,299 1,300 8,500
2004/11/15 1,320 1,320 1,300 1,300 1,000
2004/11/12 1,287 1,289 1,287 1,289 3,100
2004/11/11 1,320 1,320 1,300 1,307 5,500
2004/11/10 1,320 1,320 1,294 1,294 3,600
2004/11/09 1,313 1,313 1,312 1,313 5,400
2004/11/08 1,335 1,335 1,301 1,313 6,400
2004/11/05 1,310 1,310 1,255 1,255 900
2004/11/04 1,262 1,300 1,262 1,282 1,200
2004/11/01 1,251 1,257 1,251 1,257 1,500
2004/10/29 1,257 1,257 1,257 1,257 600
2004/10/28 1,275 1,275 1,275 1,275 300
2004/10/27 1,295 1,313 1,280 1,280 1,500
2004/10/26 1,250 1,255 1,250 1,250 1,500
2004/10/25 1,290 1,290 1,280 1,280 1,800
2004/10/22 1,280 1,280 1,252 1,252 2,900
2004/10/21 1,305 1,305 1,270 1,297 2,000
2004/10/20 1,305 1,307 1,305 1,307 400
2004/10/19 1,338 1,340 1,300 1,300 700
2004/10/18 1,339 1,339 1,338 1,338 400
2004/10/15 1,320 1,340 1,310 1,340 1,900
2004/10/14 1,356 1,356 1,325 1,340 700
2004/10/13 1,356 1,356 1,345 1,345 1,200
2004/10/12 1,316 1,345 1,316 1,345 1,600
2004/10/08 1,315 1,315 1,315 1,315 2,800
2004/10/07 1,320 1,320 1,316 1,320 4,200
2004/10/06 1,300 1,315 1,300 1,315 1,400
2004/10/05 1,310 1,310 1,280 1,280 5,300
2004/10/04 1,300 1,304 1,300 1,300 1,600
2004/10/01 1,300 1,320 1,300 1,300 400
2004/09/30 1,300 1,300 1,300 1,300 1,100
2004/09/29 1,299 1,299 1,299 1,299 500
2004/09/28 1,355 1,355 1,270 1,270 2,300
2004/09/27 1,358 1,358 1,342 1,355 3,000
2004/09/24 1,388 1,388 1,264 1,339 5,700
2004/09/22 1,400 1,400 1,380 1,390 2,000
2004/09/21 1,410 1,410 1,375 1,390 4,100
2004/09/17 1,363 1,409 1,360 1,409 12,700
2004/09/16 1,379 1,379 1,350 1,360 3,200
2004/09/15 1,385 1,419 1,375 1,380 11,300
2004/09/14 1,412 1,420 1,353 1,385 14,700
2004/09/13 1,395 1,425 1,392 1,411 9,500
2004/09/10 1,400 1,400 1,391 1,391 1,600
2004/09/09 1,405 1,410 1,400 1,405 6,500
2004/09/08 1,395 1,448 1,390 1,400 5,200
2004/09/07 1,380 1,380 1,375 1,380 6,200
2004/09/06 1,360 1,380 1,360 1,370 1,900
2004/09/03 1,365 1,365 1,355 1,360 3,100
2004/09/02 1,365 1,365 1,355 1,360 11,000
2004/09/01 1,360 1,365 1,350 1,355 8,900
2004/08/31 1,360 1,360 1,350 1,355 8,000
2004/08/30 1,350 1,365 1,350 1,355 5,600
2004/08/27 1,332 1,350 1,325 1,350 6,700
2004/08/26 1,316 1,324 1,316 1,324 800
2004/08/25 1,355 1,355 1,315 1,315 2,800
2004/08/24 1,350 1,350 1,320 1,325 2,400
2004/08/23 1,360 1,360 1,312 1,349 3,200
2004/08/20 1,300 1,320 1,300 1,320 500
2004/08/19 1,248 1,255 1,240 1,255 2,000
2004/08/18 1,245 1,245 1,245 1,245 900
2004/08/17 1,242 1,243 1,242 1,243 300
2004/08/16 1,241 1,241 1,241 1,241 2,200
2004/08/13 1,271 1,271 1,241 1,248 5,200
2004/08/12 1,270 1,273 1,270 1,273 300
2004/08/11 1,270 1,300 1,270 1,290 700
2004/08/10 1,234 1,270 1,234 1,270 2,700
2004/08/09 1,339 1,339 1,279 1,280 1,400
2004/08/06 1,298 1,340 1,298 1,340 5,400
2004/08/05 1,260 1,300 1,260 1,300 700
2004/08/04 1,310 1,311 1,300 1,300 5,500
2004/08/03 1,330 1,340 1,325 1,325 5,800
2004/08/02 1,349 1,349 1,320 1,321 1,100
2004/07/30 1,359 1,359 1,340 1,349 1,300
2004/07/29 1,340 1,340 1,340 1,340 400
2004/07/28 1,390 1,390 1,350 1,350 900
2004/07/27 1,360 1,390 1,350 1,390 5,700
2004/07/26 1,420 1,420 1,380 1,380 11,400
2004/07/23 1,420 1,420 1,415 1,420 6,000
2004/07/22 1,385 1,415 1,385 1,415 16,000
2004/07/21 1,390 1,390 1,385 1,385 1,400
2004/07/20 1,400 1,400 1,360 1,360 3,400
2004/07/16 1,340 1,425 1,340 1,420 2,700
2004/07/15 1,395 1,395 1,360 1,360 4,000
2004/07/14 1,440 1,440 1,375 1,381 3,900
2004/07/13 1,420 1,440 1,395 1,440 11,800
2004/07/12 1,355 1,409 1,355 1,409 12,100
2004/07/09 1,376 1,378 1,308 1,355 10,000
2004/07/08 1,310 1,370 1,310 1,335 5,000
2004/07/07 1,349 1,349 1,243 1,300 11,900
2004/07/06 1,389 1,390 1,350 1,364 3,500
2004/07/05 1,404 1,424 1,389 1,390 9,500
2004/07/02 1,361 1,364 1,350 1,364 5,600
2004/07/01 1,350 1,380 1,350 1,361 5,200
2004/06/30 1,320 1,340 1,310 1,331 15,300
2004/06/29 1,290 1,339 1,286 1,329 8,000
2004/06/28 1,260 1,320 1,250 1,290 12,500
2004/06/25 1,230 1,240 1,230 1,240 4,600
2004/06/24 1,210 1,239 1,210 1,239 4,100
2004/06/23 1,230 1,234 1,205 1,209 5,400
2004/06/22 1,280 1,280 1,240 1,250 11,700
2004/06/21 1,200 1,300 1,197 1,290 22,300
2004/06/18 1,148 1,185 1,145 1,160 40,100
2004/06/17 1,119 1,140 1,114 1,130 8,100
2004/06/16 1,118 1,120 1,095 1,095 8,100
2004/06/15 1,119 1,119 1,080 1,100 2,600
2004/06/14 1,110 1,119 1,110 1,119 1,000
2004/06/11 1,100 1,100 1,096 1,100 1,900
2004/06/10 1,090 1,100 1,090 1,100 3,800
2004/06/09 1,111 1,111 1,090 1,091 4,700
2004/06/08 1,120 1,120 1,100 1,100 700
2004/06/07 1,081 1,130 1,081 1,130 2,600
2004/06/04 1,130 1,140 1,130 1,140 700
2004/06/03 1,108 1,130 1,108 1,125 4,900
2004/06/02 1,151 1,152 1,110 1,128 4,600
2004/06/01 1,150 1,158 1,150 1,150 13,400
2004/05/31 1,091 1,130 1,090 1,130 2,900
2004/05/28 1,090 1,090 1,090 1,090 2,900
2004/05/27 1,100 1,120 1,080 1,080 5,400
2004/05/26 1,135 1,135 1,080 1,100 5,000
2004/05/25 1,139 1,139 1,060 1,075 5,400
2004/05/24 1,075 1,120 1,075 1,119 6,000
2004/05/21 1,049 1,079 1,049 1,075 4,500
2004/05/20 985 1,030 985 1,030 3,100
2004/05/19 1,005 1,010 1,005 1,010 600
2004/05/18 1,000 1,000 985 1,000 3,100
2004/05/17 1,000 1,010 1,000 1,005 7,500
2004/05/14 1,024 1,030 1,023 1,025 2,900
2004/05/13 1,021 1,021 1,020 1,020 1,700
2004/05/12 1,009 1,029 1,009 1,029 17,100
2004/05/11 1,015 1,029 1,005 1,029 4,800
2004/05/10 1,060 1,060 1,015 1,030 3,000
2004/05/07 1,060 1,060 1,051 1,060 3,900
2004/05/06 1,090 1,090 1,060 1,085 4,900
2004/04/30 1,095 1,095 1,073 1,089 3,200
2004/04/28 1,070 1,086 1,070 1,086 4,700
2004/04/27 1,090 1,090 1,045 1,045 2,400
2004/04/26 1,100 1,100 1,090 1,090 2,400
2004/04/23 1,091 1,100 1,080 1,080 4,000
2004/04/22 1,077 1,110 1,070 1,100 61,300
2004/04/21 1,100 1,100 1,040 1,069 16,500
2004/04/20 1,120 1,121 1,056 1,100 6,100
2004/04/19 1,180 1,200 1,140 1,140 5,100
2004/04/16 1,127 1,180 1,107 1,180 8,000
2004/04/15 1,100 1,110 1,091 1,110 17,500
2004/04/14 1,100 1,101 1,100 1,100 2,500
2004/04/13 1,120 1,125 1,100 1,100 3,600
2004/04/12 1,130 1,130 1,100 1,100 2,900
2004/04/09 1,100 1,100 1,060 1,080 11,200
2004/04/08 1,150 1,150 1,100 1,150 9,700
2004/04/07 1,080 1,160 1,080 1,150 10,200
2004/04/06 1,040 1,060 1,040 1,050 5,600
2004/04/05 1,038 1,038 1,017 1,020 4,100
2004/04/02 1,001 1,039 1,000 1,039 4,900
2004/04/01 1,007 1,008 989 1,000 6,000
2004/03/31 1,023 1,023 987 987 9,500
2004/03/30 989 1,000 985 993 7,600
2004/03/29 987 990 983 983 2,600
2004/03/26 1,000 1,010 990 990 4,100
2004/03/25 1,041 1,050 1,001 1,010 4,500
2004/03/24 995 1,010 992 1,010 1,900
2004/03/23 1,000 1,000 980 980 9,500
2004/03/22 1,010 1,020 1,000 1,000 7,500
2004/03/19 1,001 1,010 980 1,010 19,900
2004/03/18 935 970 929 970 18,500
2004/03/17 922 939 922 939 6,600
2004/03/16 930 935 925 930 5,500
2004/03/15 945 945 932 940 3,600
2004/03/12 940 945 940 945 1,300
2004/03/11 949 950 940 940 5,100
2004/03/10 950 951 950 951 700
2004/03/09 949 960 940 950 7,800
2004/03/08 941 949 941 948 6,000
2004/03/05 930 940 930 940 8,700
2004/03/04 922 930 920 930 5,500
2004/03/03 911 920 910 920 5,700
2004/03/02 910 910 903 904 7,200
2004/03/01 900 910 897 910 5,300
2004/02/27 895 895 895 895 1,400
2004/02/26 910 910 895 905 3,800
2004/02/25 899 905 890 905 10,100
2004/02/24 881 881 872 872 7,300
2004/02/23 880 881 880 881 3,100
2004/02/20 880 900 880 880 5,700
2004/02/19 875 875 870 875 10,100
2004/02/18 880 881 871 871 1,900
2004/02/17 890 890 880 880 9,200
2004/02/16 869 890 866 890 14,400
2004/02/13 855 865 854 860 2,400
2004/02/12 845 850 845 850 15,100
2004/02/09 845 855 840 855 21,600
2004/02/06 829 829 820 825 7,300
2004/02/05 840 840 830 840 1,200
2004/02/04 850 865 850 850 29,200
2004/02/03 850 860 850 860 1,600
2004/02/02 847 860 847 860 1,000
2004/01/30 840 847 840 847 2,700
2004/01/29 845 850 845 850 1,800
2004/01/28 853 870 853 855 1,300
2004/01/27 900 920 880 880 15,700
2004/01/26 866 890 860 890 26,700
2004/01/23 839 840 835 840 4,500
2004/01/22 832 850 830 839 10,000
2004/01/21 840 850 830 830 34,200
2004/01/20 810 850 810 840 24,100
2004/01/19 802 810 801 810 5,600
2004/01/16 800 810 800 810 6,700
2004/01/15 800 800 800 800 2,900
2004/01/14 814 821 814 820 17,400
2004/01/13 815 815 805 815 5,500
2004/01/09 815 815 805 805 3,200
2004/01/08 786 810 786 805 24,500
2004/01/07 771 771 771 771 200
2004/01/06 775 775 774 775 11,400
2004/01/05 790 790 790 790 1,100

このページの先頭へ