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 |
---|---|---|---|---|---|
2007/12/28 | 511 | 527 | 511 | 526 | 4,300 |
2007/12/27 | 513 | 520 | 510 | 520 | 5,900 |
2007/12/26 | 510 | 510 | 506 | 507 | 3,000 |
2007/12/25 | 510 | 526 | 494 | 500 | 17,300 |
2007/12/21 | 488 | 495 | 488 | 495 | 5,600 |
2007/12/20 | 490 | 491 | 485 | 486 | 5,700 |
2007/12/19 | 500 | 500 | 471 | 485 | 12,200 |
2007/12/18 | 512 | 519 | 491 | 512 | 15,900 |
2007/12/17 | 510 | 525 | 506 | 512 | 22,100 |
2007/12/14 | 505 | 510 | 502 | 510 | 17,800 |
2007/12/13 | 484 | 497 | 484 | 487 | 6,700 |
2007/12/12 | 481 | 485 | 478 | 480 | 9,400 |
2007/12/11 | 473 | 484 | 473 | 476 | 4,200 |
2007/12/10 | 471 | 473 | 468 | 468 | 8,300 |
2007/12/07 | 455 | 470 | 454 | 458 | 10,400 |
2007/12/06 | 455 | 455 | 443 | 445 | 18,000 |
2007/12/05 | 447 | 452 | 438 | 440 | 9,900 |
2007/12/04 | 434 | 440 | 430 | 437 | 2,800 |
2007/12/03 | 436 | 436 | 420 | 434 | 6,700 |
2007/11/30 | 419 | 427 | 419 | 426 | 3,800 |
2007/11/29 | 422 | 423 | 414 | 419 | 21,900 |
2007/11/28 | 422 | 424 | 415 | 418 | 13,700 |
2007/11/27 | 433 | 433 | 421 | 421 | 9,200 |
2007/11/26 | 443 | 443 | 430 | 432 | 10,800 |
2007/11/22 | 439 | 451 | 425 | 430 | 7,600 |
2007/11/21 | 428 | 430 | 424 | 429 | 2,200 |
2007/11/20 | 420 | 422 | 410 | 417 | 27,500 |
2007/11/19 | 431 | 435 | 425 | 429 | 6,000 |
2007/11/16 | 446 | 446 | 416 | 430 | 13,800 |
2007/11/15 | 450 | 455 | 448 | 449 | 7,700 |
2007/11/14 | 451 | 451 | 445 | 447 | 27,200 |
2007/11/13 | 460 | 460 | 441 | 441 | 14,300 |
2007/11/12 | 470 | 475 | 431 | 440 | 31,000 |
2007/11/09 | 480 | 485 | 475 | 475 | 21,700 |
2007/11/08 | 495 | 495 | 470 | 480 | 14,200 |
2007/11/07 | 511 | 515 | 506 | 507 | 6,200 |
2007/11/06 | 520 | 520 | 512 | 515 | 15,300 |
2007/11/05 | 529 | 530 | 513 | 513 | 5,600 |
2007/11/02 | 530 | 530 | 528 | 529 | 8,400 |
2007/11/01 | 537 | 540 | 532 | 532 | 13,400 |
2007/10/31 | 551 | 556 | 530 | 531 | 11,000 |
2007/10/30 | 567 | 567 | 557 | 560 | 3,200 |
2007/10/29 | 580 | 584 | 567 | 567 | 14,800 |
2007/10/26 | 591 | 591 | 570 | 570 | 6,700 |
2007/10/25 | 620 | 620 | 594 | 594 | 5,500 |
2007/10/24 | 605 | 613 | 600 | 610 | 5,500 |
2007/10/23 | 621 | 621 | 610 | 613 | 1,400 |
2007/10/22 | 601 | 628 | 601 | 617 | 1,400 |
2007/10/19 | 620 | 630 | 620 | 630 | 1,800 |
2007/10/18 | 610 | 630 | 610 | 630 | 4,200 |
2007/10/17 | 623 | 624 | 600 | 621 | 7,200 |
2007/10/16 | 624 | 624 | 624 | 624 | 1,800 |
2007/10/15 | 626 | 627 | 626 | 626 | 1,200 |
2007/10/12 | 635 | 635 | 629 | 630 | 2,600 |
2007/10/11 | 621 | 638 | 620 | 631 | 600 |
2007/10/10 | 640 | 640 | 629 | 629 | 1,500 |
2007/10/09 | 647 | 647 | 640 | 640 | 5,000 |
2007/10/05 | 641 | 650 | 641 | 650 | 1,100 |
2007/10/04 | 632 | 646 | 632 | 646 | 2,900 |
2007/10/03 | 641 | 646 | 641 | 646 | 2,300 |
2007/10/02 | 653 | 653 | 642 | 642 | 1,500 |
2007/10/01 | 655 | 655 | 650 | 650 | 500 |
2007/09/28 | 656 | 669 | 626 | 655 | 4,500 |
2007/09/27 | 660 | 660 | 656 | 656 | 2,100 |
2007/09/26 | 657 | 659 | 657 | 659 | 300 |
2007/09/25 | 658 | 658 | 656 | 656 | 3,500 |
2007/09/21 | 645 | 645 | 630 | 645 | 2,100 |
2007/09/20 | 635 | 645 | 635 | 645 | 4,800 |
2007/09/19 | 629 | 648 | 620 | 648 | 4,200 |
2007/09/18 | 650 | 669 | 629 | 639 | 5,100 |
2007/09/14 | 668 | 670 | 666 | 670 | 3,400 |
2007/09/13 | 670 | 675 | 670 | 675 | 2,800 |
2007/09/12 | 675 | 678 | 631 | 670 | 5,400 |
2007/09/05 | 682 | 693 | 682 | 685 | 600 |
2007/09/04 | 693 | 693 | 690 | 690 | 5,700 |
2007/09/03 | 692 | 693 | 692 | 693 | 2,000 |
2007/08/31 | 690 | 690 | 690 | 690 | 600 |
2007/08/30 | 700 | 700 | 690 | 700 | 2,800 |
2007/08/29 | 700 | 710 | 700 | 700 | 9,700 |
2007/08/28 | 710 | 710 | 700 | 700 | 8,400 |
2007/08/27 | 700 | 701 | 700 | 700 | 9,200 |
2007/08/24 | 690 | 690 | 672 | 672 | 300 |
2007/08/23 | 695 | 696 | 691 | 691 | 27,000 |
2007/08/22 | 690 | 691 | 689 | 690 | 3,200 |
2007/08/21 | 691 | 700 | 680 | 700 | 13,200 |
2007/08/20 | 690 | 700 | 690 | 695 | 13,700 |
2007/08/17 | 696 | 700 | 696 | 700 | 12,900 |
2007/08/16 | 700 | 700 | 695 | 695 | 600 |
2007/08/15 | 700 | 704 | 700 | 704 | 14,200 |
2007/08/14 | 694 | 695 | 694 | 695 | 700 |
2007/08/13 | 711 | 720 | 710 | 712 | 14,500 |
2007/08/10 | 700 | 715 | 646 | 701 | 7,900 |
2007/08/09 | 726 | 726 | 720 | 720 | 4,400 |
2007/08/08 | 721 | 727 | 716 | 725 | 800 |
2007/08/07 | 720 | 720 | 720 | 720 | 400 |
2007/08/06 | 706 | 718 | 706 | 718 | 500 |
2007/08/03 | 745 | 745 | 745 | 745 | 100 |
2007/08/02 | 719 | 750 | 719 | 750 | 7,900 |
2007/08/01 | 749 | 750 | 713 | 720 | 2,100 |
2007/07/31 | 747 | 752 | 747 | 752 | 2,000 |
2007/07/30 | 740 | 740 | 730 | 740 | 1,100 |
2007/07/27 | 734 | 750 | 734 | 750 | 3,700 |
2007/07/26 | 755 | 755 | 754 | 754 | 300 |
2007/07/25 | 774 | 774 | 750 | 754 | 6,100 |
2007/07/24 | 744 | 754 | 744 | 754 | 1,600 |
2007/07/23 | 750 | 754 | 750 | 754 | 2,400 |
2007/07/20 | 764 | 764 | 751 | 751 | 700 |
2007/07/19 | 769 | 770 | 750 | 754 | 9,600 |
2007/07/18 | 751 | 751 | 750 | 750 | 13,600 |
2007/07/17 | 750 | 753 | 740 | 750 | 3,300 |
2007/07/13 | 751 | 755 | 750 | 753 | 3,800 |
2007/07/12 | 757 | 757 | 750 | 753 | 500 |
2007/07/11 | 750 | 750 | 743 | 743 | 400 |
2007/07/10 | 755 | 755 | 750 | 753 | 18,400 |
2007/07/09 | 752 | 765 | 750 | 765 | 500 |
2007/07/06 | 750 | 750 | 750 | 750 | 100 |
2007/07/05 | 760 | 760 | 750 | 760 | 3,700 |
2007/07/04 | 777 | 777 | 761 | 761 | 300 |
2007/07/03 | 757 | 765 | 753 | 760 | 3,800 |
2007/07/02 | 736 | 759 | 736 | 750 | 3,100 |
2007/06/29 | 746 | 755 | 736 | 755 | 2,000 |
2007/06/28 | 745 | 759 | 736 | 736 | 8,400 |
2007/06/27 | 740 | 740 | 729 | 740 | 800 |
2007/06/26 | 724 | 737 | 720 | 722 | 20,200 |
2007/06/25 | 742 | 800 | 734 | 734 | 12,300 |
2007/06/22 | 720 | 722 | 712 | 720 | 15,100 |
2007/06/21 | 721 | 723 | 715 | 721 | 4,600 |
2007/06/20 | 735 | 735 | 721 | 721 | 5,800 |
2007/06/19 | 728 | 745 | 728 | 735 | 8,700 |
2007/06/18 | 739 | 739 | 728 | 728 | 1,700 |
2007/06/15 | 742 | 742 | 719 | 719 | 3,300 |
2007/06/14 | 749 | 750 | 739 | 748 | 800 |
2007/06/13 | 738 | 750 | 738 | 749 | 400 |
2007/06/12 | 738 | 738 | 728 | 738 | 4,500 |
2007/06/11 | 741 | 741 | 738 | 738 | 4,300 |
2007/06/08 | 740 | 752 | 740 | 752 | 1,200 |
2007/06/07 | 750 | 750 | 750 | 750 | 13,200 |
2007/06/06 | 760 | 760 | 742 | 742 | 900 |
2007/06/05 | 738 | 753 | 738 | 741 | 1,100 |
2007/06/04 | 740 | 750 | 736 | 739 | 2,500 |
2007/06/01 | 743 | 743 | 743 | 743 | 400 |
2007/05/31 | 745 | 750 | 742 | 742 | 500 |
2007/05/30 | 730 | 765 | 730 | 743 | 3,800 |
2007/05/29 | 749 | 750 | 742 | 745 | 900 |
2007/05/28 | 735 | 751 | 735 | 742 | 1,700 |
2007/05/25 | 725 | 740 | 720 | 728 | 15,300 |
2007/05/24 | 754 | 770 | 754 | 770 | 4,500 |
2007/05/23 | 744 | 750 | 744 | 750 | 7,600 |
2007/05/22 | 740 | 750 | 740 | 750 | 1,000 |
2007/05/21 | 760 | 760 | 750 | 760 | 1,100 |
2007/05/18 | 770 | 770 | 760 | 760 | 8,900 |
2007/05/17 | 771 | 782 | 770 | 770 | 1,200 |
2007/05/16 | 762 | 780 | 762 | 770 | 2,300 |
2007/05/15 | 800 | 800 | 790 | 790 | 1,200 |
2007/05/14 | 786 | 800 | 786 | 800 | 2,800 |
2007/05/11 | 800 | 800 | 775 | 795 | 7,600 |
2007/05/10 | 802 | 802 | 800 | 800 | 5,700 |
2007/05/09 | 797 | 803 | 791 | 800 | 24,500 |
2007/05/08 | 805 | 805 | 800 | 803 | 10,600 |
2007/05/07 | 800 | 802 | 782 | 800 | 5,700 |
2007/05/02 | 780 | 800 | 780 | 800 | 1,300 |
2007/05/01 | 780 | 785 | 780 | 780 | 4,800 |
2007/04/27 | 782 | 787 | 782 | 783 | 4,400 |
2007/04/26 | 794 | 794 | 787 | 787 | 600 |
2007/04/25 | 787 | 804 | 787 | 787 | 3,500 |
2007/04/24 | 766 | 772 | 750 | 764 | 10,400 |
2007/04/23 | 763 | 775 | 763 | 766 | 4,900 |
2007/04/20 | 766 | 771 | 765 | 771 | 14,500 |
2007/04/19 | 765 | 765 | 760 | 765 | 8,600 |
2007/04/18 | 778 | 778 | 760 | 765 | 10,400 |
2007/04/17 | 780 | 780 | 761 | 769 | 2,600 |
2007/04/16 | 790 | 790 | 790 | 790 | 700 |
2007/04/13 | 789 | 789 | 785 | 786 | 2,200 |
2007/04/12 | 793 | 794 | 787 | 787 | 1,100 |
2007/04/11 | 793 | 795 | 790 | 790 | 6,300 |
2007/04/10 | 802 | 804 | 792 | 792 | 5,400 |
2007/04/09 | 812 | 812 | 800 | 800 | 8,900 |
2007/04/06 | 840 | 840 | 817 | 820 | 37,300 |
2007/04/05 | 810 | 810 | 795 | 800 | 4,300 |
2007/04/04 | 810 | 830 | 800 | 800 | 20,800 |
2007/04/03 | 800 | 826 | 800 | 826 | 4,100 |
2007/04/02 | 805 | 810 | 800 | 800 | 2,100 |
2007/03/30 | 820 | 820 | 815 | 815 | 600 |
2007/03/29 | 820 | 821 | 812 | 812 | 800 |
2007/03/28 | 834 | 834 | 819 | 825 | 4,800 |
2007/03/27 | 827 | 831 | 824 | 824 | 2,700 |
2007/03/26 | 848 | 875 | 830 | 830 | 12,000 |
2007/03/23 | 821 | 823 | 820 | 823 | 1,400 |
2007/03/22 | 819 | 820 | 819 | 820 | 300 |
2007/03/20 | 806 | 817 | 806 | 817 | 700 |
2007/03/19 | 817 | 817 | 806 | 806 | 1,000 |
2007/03/16 | 821 | 821 | 821 | 821 | 1,200 |
2007/03/15 | 830 | 830 | 821 | 821 | 1,200 |
2007/03/14 | 822 | 822 | 820 | 820 | 3,200 |
2007/03/13 | 830 | 830 | 828 | 828 | 300 |
2007/03/12 | 835 | 835 | 829 | 829 | 800 |
2007/03/09 | 835 | 835 | 835 | 835 | 600 |
2007/03/08 | 835 | 835 | 825 | 835 | 3,300 |
2007/03/07 | 835 | 835 | 822 | 830 | 1,500 |
2007/03/06 | 830 | 835 | 820 | 835 | 12,100 |
2007/03/05 | 835 | 845 | 830 | 835 | 6,700 |
2007/03/02 | 841 | 841 | 831 | 840 | 2,700 |
2007/03/01 | 837 | 847 | 832 | 843 | 3,700 |
2007/02/28 | 801 | 852 | 801 | 852 | 7,900 |
2007/02/27 | 841 | 865 | 835 | 859 | 11,800 |
2007/02/26 | 869 | 869 | 840 | 844 | 4,400 |
2007/02/23 | 835 | 859 | 835 | 859 | 5,900 |
2007/02/22 | 849 | 849 | 835 | 844 | 4,900 |
2007/02/21 | 860 | 869 | 849 | 849 | 11,600 |
2007/02/20 | 859 | 862 | 855 | 860 | 4,700 |
2007/02/19 | 851 | 859 | 851 | 859 | 12,100 |
2007/02/16 | 840 | 850 | 840 | 850 | 15,900 |
2007/02/15 | 850 | 850 | 835 | 850 | 16,900 |
2007/02/14 | 845 | 881 | 829 | 880 | 21,900 |
2007/02/13 | 845 | 851 | 836 | 845 | 32,000 |
2007/02/09 | 835 | 851 | 810 | 846 | 47,000 |
2007/02/08 | 876 | 883 | 869 | 875 | 14,400 |
2007/02/07 | 875 | 879 | 869 | 875 | 15,600 |
2007/02/06 | 862 | 875 | 861 | 875 | 6,800 |
2007/02/05 | 867 | 867 | 856 | 860 | 3,200 |
2007/02/02 | 855 | 862 | 855 | 861 | 6,300 |
2007/02/01 | 850 | 855 | 848 | 855 | 10,000 |
2007/01/31 | 841 | 855 | 841 | 850 | 8,500 |
2007/01/30 | 838 | 840 | 835 | 840 | 37,100 |
2007/01/29 | 836 | 840 | 835 | 840 | 16,500 |
2007/01/26 | 838 | 839 | 835 | 839 | 15,400 |
2007/01/25 | 840 | 841 | 832 | 838 | 28,100 |
2007/01/24 | 825 | 831 | 825 | 831 | 29,500 |
2007/01/23 | 830 | 835 | 825 | 825 | 22,100 |
2007/01/22 | 836 | 850 | 830 | 830 | 19,200 |
2007/01/19 | 834 | 836 | 825 | 836 | 9,500 |
2007/01/18 | 838 | 838 | 825 | 834 | 18,700 |
2007/01/17 | 820 | 828 | 820 | 828 | 15,200 |
2007/01/16 | 819 | 825 | 782 | 820 | 36,300 |
2007/01/15 | 824 | 825 | 818 | 825 | 17,900 |
2007/01/12 | 815 | 825 | 810 | 825 | 23,700 |
2007/01/11 | 837 | 837 | 801 | 815 | 19,300 |
2007/01/10 | 870 | 873 | 840 | 845 | 19,300 |
2007/01/09 | 851 | 870 | 850 | 870 | 18,800 |
2007/01/05 | 827 | 840 | 827 | 840 | 8,500 |
2007/01/04 | 818 | 828 | 818 | 827 | 4,300 |