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 |
---|---|---|---|---|---|
2008/12/30 | 210 | 210 | 210 | 210 | 500 |
2008/12/29 | 214 | 215 | 214 | 215 | 700 |
2008/12/26 | 208 | 214 | 208 | 209 | 1,400 |
2008/12/25 | 212 | 213 | 212 | 213 | 12,400 |
2008/12/24 | 201 | 205 | 199 | 205 | 2,400 |
2008/12/22 | 203 | 204 | 200 | 200 | 2,200 |
2008/12/19 | 203 | 203 | 200 | 200 | 4,600 |
2008/12/18 | 201 | 203 | 200 | 202 | 2,100 |
2008/12/17 | 205 | 205 | 200 | 201 | 2,700 |
2008/12/16 | 205 | 205 | 204 | 204 | 3,600 |
2008/12/15 | 213 | 213 | 205 | 205 | 3,500 |
2008/12/12 | 208 | 210 | 202 | 202 | 1,200 |
2008/12/11 | 210 | 210 | 210 | 210 | 200 |
2008/12/10 | 210 | 212 | 210 | 210 | 16,100 |
2008/12/09 | 208 | 208 | 203 | 203 | 2,900 |
2008/12/08 | 206 | 206 | 204 | 204 | 15,100 |
2008/12/05 | 210 | 214 | 206 | 206 | 15,500 |
2008/12/04 | 207 | 210 | 206 | 210 | 5,400 |
2008/12/03 | 205 | 206 | 204 | 206 | 21,600 |
2008/12/02 | 203 | 204 | 203 | 204 | 5,200 |
2008/12/01 | 205 | 205 | 203 | 203 | 26,000 |
2008/11/28 | 206 | 206 | 204 | 205 | 14,700 |
2008/11/27 | 204 | 205 | 202 | 204 | 35,600 |
2008/11/26 | 200 | 206 | 200 | 202 | 12,900 |
2008/11/25 | 210 | 210 | 199 | 199 | 31,900 |
2008/11/21 | 200 | 205 | 197 | 205 | 13,300 |
2008/11/20 | 205 | 205 | 197 | 197 | 19,300 |
2008/11/19 | 215 | 215 | 205 | 206 | 5,500 |
2008/11/18 | 225 | 225 | 208 | 208 | 19,000 |
2008/11/17 | 214 | 235 | 214 | 221 | 13,500 |
2008/11/14 | 202 | 240 | 201 | 210 | 63,000 |
2008/11/13 | 199 | 200 | 196 | 200 | 45,600 |
2008/11/12 | 205 | 206 | 194 | 199 | 60,900 |
2008/11/11 | 200 | 200 | 199 | 200 | 4,300 |
2008/11/10 | 199 | 200 | 198 | 200 | 20,700 |
2008/11/07 | 196 | 199 | 196 | 199 | 1,100 |
2008/11/06 | 200 | 200 | 196 | 196 | 14,700 |
2008/11/05 | 201 | 202 | 199 | 200 | 66,800 |
2008/11/04 | 204 | 204 | 198 | 199 | 15,100 |
2008/10/31 | 200 | 201 | 195 | 200 | 13,000 |
2008/10/30 | 200 | 202 | 200 | 200 | 14,800 |
2008/10/29 | 206 | 215 | 199 | 200 | 30,400 |
2008/10/28 | 210 | 210 | 199 | 204 | 12,700 |
2008/10/27 | 212 | 217 | 205 | 206 | 11,900 |
2008/10/24 | 209 | 210 | 202 | 205 | 19,300 |
2008/10/23 | 211 | 211 | 205 | 208 | 7,700 |
2008/10/22 | 215 | 215 | 210 | 211 | 14,300 |
2008/10/21 | 215 | 216 | 215 | 215 | 14,600 |
2008/10/20 | 216 | 224 | 215 | 215 | 4,500 |
2008/10/17 | 215 | 220 | 215 | 215 | 7,300 |
2008/10/16 | 210 | 215 | 207 | 211 | 9,400 |
2008/10/15 | 229 | 229 | 200 | 210 | 33,600 |
2008/10/14 | 250 | 250 | 230 | 231 | 14,000 |
2008/10/10 | 220 | 220 | 213 | 220 | 17,000 |
2008/10/09 | 221 | 230 | 221 | 230 | 8,100 |
2008/10/08 | 241 | 246 | 236 | 236 | 7,600 |
2008/10/07 | 226 | 236 | 226 | 236 | 10,800 |
2008/10/06 | 276 | 276 | 271 | 271 | 3,000 |
2008/10/03 | 305 | 305 | 280 | 292 | 3,000 |
2008/10/02 | 301 | 301 | 300 | 300 | 2,800 |
2008/10/01 | 310 | 310 | 305 | 305 | 5,500 |
2008/09/30 | 321 | 323 | 310 | 310 | 1,900 |
2008/09/29 | 321 | 321 | 315 | 315 | 8,600 |
2008/09/26 | 326 | 327 | 317 | 323 | 5,300 |
2008/09/25 | 332 | 332 | 326 | 326 | 7,100 |
2008/09/24 | 334 | 338 | 334 | 334 | 4,300 |
2008/09/22 | 333 | 335 | 333 | 334 | 5,000 |
2008/09/19 | 335 | 340 | 333 | 333 | 4,800 |
2008/09/18 | 346 | 346 | 340 | 340 | 2,500 |
2008/09/17 | 350 | 350 | 347 | 347 | 1,000 |
2008/09/16 | 350 | 351 | 350 | 350 | 900 |
2008/09/12 | 356 | 356 | 355 | 355 | 2,100 |
2008/09/11 | 356 | 356 | 356 | 356 | 5,800 |
2008/09/10 | 356 | 357 | 356 | 356 | 400 |
2008/09/09 | 360 | 360 | 358 | 358 | 300 |
2008/09/08 | 357 | 365 | 357 | 365 | 500 |
2008/09/05 | 360 | 360 | 350 | 360 | 1,800 |
2008/09/04 | 369 | 369 | 367 | 368 | 1,900 |
2008/09/03 | 370 | 370 | 369 | 369 | 1,900 |
2008/09/01 | 368 | 378 | 368 | 374 | 500 |
2008/08/29 | 375 | 375 | 370 | 373 | 3,100 |
2008/08/28 | 380 | 380 | 375 | 375 | 700 |
2008/08/27 | 380 | 380 | 380 | 380 | 1,000 |
2008/08/26 | 385 | 385 | 378 | 380 | 3,300 |
2008/08/25 | 379 | 393 | 376 | 382 | 8,000 |
2008/08/22 | 390 | 390 | 380 | 384 | 5,200 |
2008/08/21 | 374 | 385 | 373 | 385 | 2,800 |
2008/08/20 | 380 | 380 | 372 | 372 | 400 |
2008/08/19 | 376 | 376 | 374 | 375 | 500 |
2008/08/18 | 376 | 376 | 373 | 376 | 1,400 |
2008/08/15 | 379 | 380 | 372 | 376 | 2,800 |
2008/08/14 | 380 | 380 | 380 | 380 | 100 |
2008/08/13 | 380 | 380 | 380 | 380 | 200 |
2008/08/12 | 379 | 380 | 377 | 380 | 4,300 |
2008/08/11 | 380 | 380 | 376 | 380 | 5,900 |
2008/08/08 | 390 | 390 | 386 | 386 | 2,700 |
2008/08/07 | 390 | 390 | 390 | 390 | 700 |
2008/08/06 | 396 | 400 | 390 | 390 | 5,000 |
2008/08/05 | 395 | 395 | 392 | 395 | 4,800 |
2008/08/04 | 396 | 396 | 395 | 395 | 1,800 |
2008/08/01 | 405 | 405 | 397 | 397 | 2,600 |
2008/07/31 | 409 | 409 | 400 | 400 | 5,200 |
2008/07/30 | 411 | 411 | 411 | 411 | 100 |
2008/07/29 | 411 | 411 | 403 | 406 | 4,100 |
2008/07/28 | 422 | 422 | 418 | 418 | 3,100 |
2008/07/25 | 429 | 430 | 418 | 418 | 8,000 |
2008/07/24 | 421 | 425 | 419 | 419 | 2,800 |
2008/07/23 | 416 | 425 | 416 | 416 | 1,900 |
2008/07/22 | 415 | 415 | 404 | 411 | 3,600 |
2008/07/18 | 414 | 414 | 406 | 406 | 1,200 |
2008/07/17 | 414 | 414 | 414 | 414 | 600 |
2008/07/16 | 411 | 411 | 405 | 408 | 1,200 |
2008/07/15 | 410 | 410 | 406 | 406 | 1,700 |
2008/07/14 | 410 | 415 | 410 | 410 | 1,200 |
2008/07/11 | 415 | 415 | 412 | 412 | 1,700 |
2008/07/10 | 415 | 415 | 415 | 415 | 2,400 |
2008/07/09 | 420 | 428 | 414 | 416 | 2,700 |
2008/07/08 | 430 | 430 | 430 | 430 | 200 |
2008/07/07 | 432 | 445 | 430 | 430 | 1,300 |
2008/07/04 | 443 | 443 | 430 | 439 | 19,200 |
2008/07/03 | 432 | 432 | 429 | 430 | 1,300 |
2008/07/02 | 434 | 434 | 428 | 430 | 1,100 |
2008/07/01 | 427 | 432 | 427 | 431 | 2,200 |
2008/06/30 | 420 | 423 | 415 | 423 | 1,600 |
2008/06/27 | 436 | 436 | 422 | 422 | 2,400 |
2008/06/26 | 441 | 441 | 435 | 441 | 6,200 |
2008/06/25 | 440 | 441 | 435 | 441 | 10,100 |
2008/06/24 | 426 | 435 | 426 | 435 | 1,500 |
2008/06/23 | 421 | 425 | 421 | 425 | 1,300 |
2008/06/20 | 428 | 429 | 426 | 426 | 800 |
2008/06/19 | 426 | 426 | 423 | 426 | 3,500 |
2008/06/18 | 415 | 423 | 415 | 423 | 1,700 |
2008/06/17 | 416 | 423 | 406 | 410 | 10,200 |
2008/06/16 | 420 | 420 | 415 | 415 | 700 |
2008/06/13 | 403 | 419 | 403 | 419 | 3,200 |
2008/06/12 | 404 | 407 | 404 | 406 | 2,100 |
2008/06/11 | 402 | 414 | 402 | 414 | 1,700 |
2008/06/10 | 415 | 422 | 402 | 402 | 6,000 |
2008/06/09 | 420 | 421 | 410 | 415 | 12,200 |
2008/06/06 | 427 | 427 | 420 | 420 | 4,000 |
2008/06/05 | 434 | 434 | 426 | 428 | 7,500 |
2008/06/04 | 431 | 431 | 427 | 431 | 2,200 |
2008/06/03 | 454 | 454 | 425 | 431 | 5,300 |
2008/06/02 | 452 | 452 | 446 | 451 | 500 |
2008/05/30 | 449 | 452 | 446 | 447 | 800 |
2008/05/29 | 441 | 451 | 441 | 451 | 5,100 |
2008/05/28 | 449 | 449 | 442 | 442 | 3,000 |
2008/05/27 | 445 | 445 | 444 | 444 | 1,300 |
2008/05/26 | 452 | 452 | 446 | 450 | 4,500 |
2008/05/23 | 452 | 454 | 451 | 453 | 2,300 |
2008/05/22 | 452 | 452 | 450 | 452 | 2,600 |
2008/05/21 | 469 | 469 | 455 | 460 | 1,700 |
2008/05/20 | 473 | 473 | 469 | 469 | 500 |
2008/05/19 | 479 | 485 | 470 | 483 | 10,100 |
2008/05/16 | 479 | 484 | 478 | 479 | 2,400 |
2008/05/15 | 470 | 470 | 469 | 470 | 1,000 |
2008/05/14 | 469 | 469 | 463 | 469 | 2,800 |
2008/05/13 | 470 | 475 | 465 | 469 | 6,000 |
2008/05/12 | 480 | 480 | 465 | 470 | 2,400 |
2008/05/09 | 469 | 469 | 461 | 466 | 3,600 |
2008/05/08 | 450 | 468 | 439 | 450 | 9,700 |
2008/05/07 | 440 | 440 | 435 | 440 | 5,300 |
2008/05/02 | 433 | 434 | 421 | 430 | 6,800 |
2008/05/01 | 430 | 430 | 428 | 428 | 2,000 |
2008/04/30 | 430 | 435 | 428 | 428 | 1,700 |
2008/04/28 | 440 | 445 | 435 | 435 | 4,100 |
2008/04/25 | 450 | 450 | 445 | 445 | 4,700 |
2008/04/24 | 440 | 440 | 435 | 440 | 1,300 |
2008/04/23 | 450 | 450 | 436 | 440 | 2,500 |
2008/04/22 | 465 | 465 | 451 | 451 | 1,000 |
2008/04/21 | 465 | 470 | 463 | 465 | 14,300 |
2008/04/18 | 462 | 468 | 461 | 465 | 800 |
2008/04/17 | 462 | 462 | 458 | 462 | 1,500 |
2008/04/16 | 459 | 462 | 450 | 462 | 6,500 |
2008/04/15 | 457 | 462 | 457 | 462 | 900 |
2008/04/14 | 447 | 450 | 447 | 447 | 10,700 |
2008/04/11 | 442 | 447 | 434 | 447 | 8,400 |
2008/04/10 | 443 | 443 | 440 | 443 | 600 |
2008/04/09 | 449 | 453 | 441 | 445 | 3,600 |
2008/04/08 | 449 | 449 | 448 | 449 | 500 |
2008/04/07 | 455 | 455 | 451 | 451 | 2,400 |
2008/04/04 | 460 | 465 | 451 | 460 | 4,300 |
2008/04/03 | 461 | 461 | 450 | 455 | 4,000 |
2008/04/02 | 470 | 470 | 470 | 470 | 500 |
2008/04/01 | 468 | 473 | 465 | 470 | 2,400 |
2008/03/31 | 478 | 478 | 470 | 470 | 700 |
2008/03/28 | 478 | 480 | 473 | 480 | 500 |
2008/03/27 | 479 | 479 | 478 | 478 | 200 |
2008/03/26 | 478 | 483 | 478 | 483 | 1,200 |
2008/03/25 | 485 | 500 | 485 | 496 | 8,600 |
2008/03/24 | 466 | 471 | 459 | 470 | 7,000 |
2008/03/21 | 465 | 470 | 465 | 466 | 400 |
2008/03/19 | 470 | 475 | 468 | 470 | 8,800 |
2008/03/18 | 470 | 471 | 469 | 469 | 3,900 |
2008/03/17 | 479 | 479 | 474 | 474 | 1,000 |
2008/03/14 | 480 | 482 | 480 | 480 | 900 |
2008/03/13 | 487 | 487 | 460 | 480 | 5,100 |
2008/03/12 | 483 | 497 | 483 | 483 | 4,300 |
2008/03/11 | 491 | 491 | 476 | 483 | 5,200 |
2008/03/10 | 492 | 495 | 490 | 495 | 4,200 |
2008/03/07 | 492 | 500 | 490 | 500 | 1,900 |
2008/03/06 | 510 | 510 | 500 | 500 | 2,700 |
2008/03/05 | 511 | 516 | 511 | 516 | 1,300 |
2008/03/04 | 509 | 517 | 503 | 503 | 6,900 |
2008/03/03 | 501 | 517 | 491 | 517 | 1,400 |
2008/02/29 | 515 | 524 | 515 | 520 | 12,200 |
2008/02/28 | 521 | 521 | 491 | 515 | 1,900 |
2008/02/27 | 505 | 526 | 505 | 526 | 6,500 |
2008/02/26 | 521 | 525 | 510 | 525 | 13,800 |
2008/02/25 | 520 | 521 | 514 | 521 | 8,500 |
2008/02/22 | 497 | 521 | 497 | 521 | 5,100 |
2008/02/21 | 511 | 520 | 507 | 512 | 1,700 |
2008/02/20 | 521 | 521 | 500 | 507 | 4,600 |
2008/02/19 | 514 | 523 | 510 | 522 | 8,900 |
2008/02/18 | 520 | 523 | 507 | 523 | 7,000 |
2008/02/15 | 510 | 523 | 498 | 523 | 9,900 |
2008/02/14 | 515 | 515 | 500 | 510 | 3,400 |
2008/02/13 | 498 | 515 | 490 | 515 | 10,400 |
2008/02/12 | 499 | 499 | 499 | 499 | 3,200 |
2008/02/08 | 499 | 499 | 490 | 499 | 2,000 |
2008/02/07 | 500 | 500 | 500 | 500 | 4,000 |
2008/02/06 | 506 | 509 | 495 | 495 | 5,200 |
2008/02/05 | 521 | 522 | 500 | 501 | 3,800 |
2008/02/04 | 523 | 523 | 523 | 523 | 2,400 |
2008/02/01 | 504 | 523 | 499 | 523 | 9,200 |
2008/01/31 | 500 | 500 | 499 | 499 | 1,500 |
2008/01/30 | 505 | 505 | 493 | 500 | 3,200 |
2008/01/29 | 497 | 500 | 486 | 498 | 3,500 |
2008/01/28 | 498 | 498 | 481 | 485 | 1,100 |
2008/01/25 | 485 | 500 | 480 | 499 | 5,900 |
2008/01/24 | 477 | 480 | 474 | 480 | 4,300 |
2008/01/23 | 477 | 479 | 477 | 478 | 900 |
2008/01/22 | 472 | 473 | 458 | 465 | 1,400 |
2008/01/21 | 473 | 474 | 450 | 474 | 4,300 |
2008/01/18 | 470 | 475 | 465 | 473 | 14,400 |
2008/01/17 | 448 | 454 | 446 | 454 | 4,100 |
2008/01/16 | 456 | 468 | 450 | 450 | 5,800 |
2008/01/15 | 484 | 485 | 476 | 485 | 2,400 |
2008/01/11 | 499 | 499 | 484 | 484 | 2,900 |
2008/01/10 | 484 | 498 | 484 | 484 | 3,100 |
2008/01/09 | 467 | 482 | 467 | 482 | 1,200 |
2008/01/08 | 477 | 480 | 474 | 474 | 17,500 |
2008/01/07 | 502 | 505 | 482 | 482 | 6,500 |
2008/01/04 | 510 | 510 | 504 | 505 | 2,600 |