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 |
---|---|---|---|---|---|
2009/12/30 | 300 | 306 | 300 | 306 | 600 |
2009/12/29 | 309 | 309 | 300 | 307 | 1,500 |
2009/12/28 | 303 | 310 | 300 | 308 | 3,500 |
2009/12/25 | 308 | 308 | 300 | 305 | 23,200 |
2009/12/24 | 304 | 307 | 295 | 307 | 11,900 |
2009/12/22 | 296 | 304 | 292 | 300 | 23,900 |
2009/12/21 | 283 | 296 | 283 | 288 | 5,300 |
2009/12/18 | 276 | 281 | 276 | 281 | 1,900 |
2009/12/17 | 277 | 278 | 274 | 278 | 8,500 |
2009/12/16 | 278 | 280 | 273 | 277 | 11,300 |
2009/12/15 | 280 | 280 | 278 | 279 | 3,500 |
2009/12/14 | 279 | 280 | 279 | 279 | 5,300 |
2009/12/11 | 279 | 281 | 278 | 281 | 5,100 |
2009/12/10 | 280 | 281 | 274 | 281 | 23,400 |
2009/12/09 | 260 | 269 | 255 | 269 | 27,000 |
2009/12/08 | 270 | 270 | 244 | 258 | 58,700 |
2009/12/07 | 274 | 275 | 268 | 269 | 14,500 |
2009/12/04 | 273 | 275 | 269 | 271 | 9,400 |
2009/12/03 | 272 | 279 | 263 | 269 | 20,700 |
2009/12/02 | 275 | 275 | 270 | 270 | 4,600 |
2009/12/01 | 285 | 289 | 275 | 277 | 6,000 |
2009/11/30 | 291 | 292 | 285 | 290 | 2,100 |
2009/11/27 | 295 | 295 | 295 | 295 | 3,200 |
2009/11/26 | 305 | 305 | 295 | 295 | 8,200 |
2009/11/25 | 309 | 309 | 300 | 307 | 20,600 |
2009/11/24 | 282 | 298 | 282 | 297 | 14,800 |
2009/11/20 | 272 | 283 | 267 | 282 | 19,400 |
2009/11/19 | 267 | 278 | 267 | 278 | 1,400 |
2009/11/18 | 278 | 278 | 260 | 265 | 5,200 |
2009/11/17 | 275 | 281 | 265 | 275 | 7,700 |
2009/11/16 | 287 | 287 | 250 | 270 | 56,600 |
2009/11/13 | 299 | 299 | 282 | 286 | 5,100 |
2009/11/12 | 305 | 306 | 299 | 299 | 9,500 |
2009/11/11 | 321 | 323 | 301 | 310 | 15,200 |
2009/11/10 | 325 | 325 | 314 | 319 | 3,900 |
2009/11/09 | 322 | 325 | 319 | 325 | 5,800 |
2009/11/06 | 333 | 336 | 322 | 322 | 2,400 |
2009/11/04 | 332 | 335 | 332 | 332 | 1,800 |
2009/11/02 | 336 | 336 | 330 | 330 | 700 |
2009/10/30 | 340 | 340 | 336 | 336 | 600 |
2009/10/29 | 340 | 350 | 335 | 340 | 3,200 |
2009/10/28 | 338 | 340 | 334 | 340 | 900 |
2009/10/27 | 341 | 341 | 333 | 333 | 1,000 |
2009/10/26 | 348 | 350 | 326 | 326 | 12,700 |
2009/10/23 | 343 | 347 | 340 | 340 | 5,300 |
2009/10/22 | 334 | 344 | 334 | 343 | 2,800 |
2009/10/21 | 331 | 334 | 331 | 334 | 600 |
2009/10/20 | 331 | 331 | 330 | 330 | 400 |
2009/10/19 | 329 | 335 | 329 | 330 | 1,200 |
2009/10/16 | 326 | 339 | 325 | 330 | 3,200 |
2009/10/15 | 332 | 332 | 326 | 326 | 2,500 |
2009/10/14 | 330 | 332 | 330 | 332 | 200 |
2009/10/13 | 332 | 335 | 331 | 333 | 1,300 |
2009/10/09 | 334 | 340 | 329 | 335 | 1,800 |
2009/10/08 | 325 | 329 | 323 | 329 | 1,300 |
2009/10/07 | 333 | 333 | 325 | 325 | 1,200 |
2009/10/06 | 326 | 334 | 326 | 334 | 1,600 |
2009/10/05 | 331 | 331 | 312 | 331 | 5,200 |
2009/10/02 | 340 | 340 | 334 | 334 | 8,700 |
2009/10/01 | 359 | 359 | 341 | 345 | 5,700 |
2009/09/30 | 352 | 355 | 352 | 355 | 500 |
2009/09/29 | 360 | 362 | 352 | 352 | 4,900 |
2009/09/28 | 345 | 360 | 336 | 350 | 8,900 |
2009/09/25 | 370 | 370 | 360 | 360 | 11,500 |
2009/09/24 | 365 | 368 | 360 | 360 | 4,800 |
2009/09/18 | 349 | 363 | 349 | 363 | 2,100 |
2009/09/17 | 358 | 359 | 346 | 346 | 1,700 |
2009/09/16 | 347 | 356 | 347 | 356 | 4,700 |
2009/09/15 | 355 | 356 | 355 | 355 | 3,500 |
2009/09/14 | 360 | 360 | 360 | 360 | 600 |
2009/09/11 | 353 | 363 | 351 | 363 | 2,600 |
2009/09/10 | 356 | 356 | 355 | 355 | 400 |
2009/09/09 | 355 | 365 | 355 | 356 | 2,400 |
2009/09/08 | 361 | 365 | 360 | 365 | 500 |
2009/09/07 | 362 | 362 | 361 | 361 | 700 |
2009/09/04 | 365 | 365 | 362 | 364 | 2,400 |
2009/09/03 | 368 | 368 | 362 | 365 | 3,300 |
2009/09/02 | 374 | 375 | 361 | 373 | 3,700 |
2009/09/01 | 365 | 374 | 364 | 374 | 1,800 |
2009/08/31 | 373 | 373 | 362 | 369 | 2,900 |
2009/08/28 | 375 | 375 | 369 | 372 | 3,800 |
2009/08/27 | 365 | 385 | 360 | 367 | 30,500 |
2009/08/26 | 357 | 358 | 357 | 358 | 1,300 |
2009/08/25 | 367 | 373 | 351 | 352 | 26,300 |
2009/08/24 | 356 | 357 | 351 | 357 | 6,600 |
2009/08/21 | 352 | 356 | 345 | 351 | 5,000 |
2009/08/20 | 346 | 358 | 346 | 348 | 2,700 |
2009/08/19 | 345 | 350 | 345 | 345 | 4,400 |
2009/08/18 | 340 | 345 | 337 | 337 | 2,400 |
2009/08/17 | 350 | 353 | 339 | 344 | 4,900 |
2009/08/14 | 359 | 359 | 347 | 348 | 3,100 |
2009/08/13 | 353 | 355 | 350 | 355 | 3,600 |
2009/08/12 | 350 | 351 | 346 | 351 | 1,300 |
2009/08/11 | 354 | 354 | 338 | 347 | 5,100 |
2009/08/10 | 347 | 359 | 338 | 348 | 10,300 |
2009/08/07 | 365 | 369 | 341 | 341 | 8,100 |
2009/08/06 | 370 | 370 | 365 | 365 | 1,100 |
2009/08/05 | 360 | 369 | 360 | 369 | 700 |
2009/08/04 | 375 | 378 | 371 | 371 | 5,000 |
2009/08/03 | 367 | 379 | 367 | 375 | 7,100 |
2009/07/31 | 362 | 370 | 358 | 358 | 3,900 |
2009/07/30 | 360 | 365 | 350 | 365 | 3,400 |
2009/07/28 | 367 | 367 | 360 | 360 | 1,300 |
2009/07/27 | 367 | 367 | 358 | 367 | 16,200 |
2009/07/24 | 345 | 347 | 342 | 342 | 3,100 |
2009/07/23 | 339 | 345 | 339 | 341 | 1,300 |
2009/07/22 | 340 | 345 | 340 | 344 | 1,300 |
2009/07/21 | 339 | 340 | 339 | 340 | 1,900 |
2009/07/17 | 336 | 336 | 336 | 336 | 600 |
2009/07/16 | 339 | 343 | 339 | 343 | 400 |
2009/07/15 | 325 | 333 | 325 | 333 | 1,600 |
2009/07/14 | 320 | 340 | 320 | 340 | 9,000 |
2009/07/13 | 350 | 355 | 340 | 340 | 1,600 |
2009/07/10 | 372 | 372 | 363 | 368 | 7,600 |
2009/07/09 | 363 | 363 | 357 | 357 | 2,500 |
2009/07/08 | 375 | 375 | 364 | 368 | 1,800 |
2009/07/07 | 379 | 379 | 375 | 375 | 15,700 |
2009/07/06 | 379 | 380 | 373 | 379 | 14,400 |
2009/07/03 | 369 | 375 | 367 | 375 | 7,500 |
2009/07/02 | 371 | 379 | 370 | 371 | 2,600 |
2009/07/01 | 370 | 373 | 368 | 371 | 4,100 |
2009/06/30 | 368 | 378 | 367 | 370 | 11,800 |
2009/06/29 | 367 | 370 | 367 | 367 | 5,300 |
2009/06/26 | 384 | 384 | 365 | 365 | 6,300 |
2009/06/25 | 370 | 375 | 370 | 373 | 7,100 |
2009/06/24 | 370 | 374 | 367 | 374 | 3,600 |
2009/06/23 | 364 | 370 | 364 | 365 | 2,900 |
2009/06/22 | 357 | 375 | 357 | 368 | 11,300 |
2009/06/19 | 360 | 365 | 357 | 357 | 2,200 |
2009/06/18 | 363 | 366 | 355 | 360 | 4,400 |
2009/06/17 | 367 | 367 | 357 | 364 | 4,900 |
2009/06/16 | 377 | 382 | 366 | 374 | 5,200 |
2009/06/15 | 380 | 384 | 376 | 376 | 12,100 |
2009/06/12 | 375 | 377 | 366 | 377 | 5,700 |
2009/06/11 | 381 | 381 | 370 | 370 | 6,100 |
2009/06/10 | 379 | 383 | 361 | 383 | 33,500 |
2009/06/09 | 378 | 384 | 355 | 370 | 25,600 |
2009/06/08 | 319 | 384 | 319 | 379 | 56,100 |
2009/06/05 | 300 | 315 | 300 | 315 | 10,700 |
2009/06/04 | 296 | 300 | 296 | 300 | 2,700 |
2009/06/03 | 299 | 300 | 295 | 295 | 3,200 |
2009/06/02 | 305 | 305 | 295 | 300 | 9,800 |
2009/06/01 | 305 | 305 | 300 | 305 | 9,700 |
2009/05/29 | 295 | 306 | 293 | 306 | 5,300 |
2009/05/28 | 298 | 300 | 296 | 296 | 17,700 |
2009/05/27 | 298 | 306 | 297 | 297 | 10,200 |
2009/05/26 | 299 | 300 | 296 | 296 | 5,400 |
2009/05/25 | 299 | 300 | 296 | 300 | 16,100 |
2009/05/22 | 289 | 292 | 281 | 292 | 7,800 |
2009/05/21 | 293 | 295 | 289 | 289 | 3,100 |
2009/05/20 | 299 | 299 | 290 | 293 | 6,000 |
2009/05/19 | 298 | 304 | 294 | 294 | 4,300 |
2009/05/18 | 280 | 294 | 280 | 294 | 11,100 |
2009/05/15 | 275 | 329 | 274 | 295 | 69,700 |
2009/05/14 | 265 | 265 | 255 | 255 | 4,000 |
2009/05/13 | 267 | 270 | 260 | 270 | 2,200 |
2009/05/12 | 270 | 271 | 262 | 266 | 15,000 |
2009/05/11 | 250 | 250 | 248 | 250 | 1,500 |
2009/05/08 | 250 | 252 | 247 | 250 | 11,000 |
2009/05/07 | 243 | 250 | 242 | 247 | 12,600 |
2009/05/01 | 243 | 243 | 242 | 243 | 300 |
2009/04/30 | 241 | 245 | 236 | 244 | 3,900 |
2009/04/28 | 242 | 247 | 230 | 246 | 3,100 |
2009/04/27 | 247 | 247 | 247 | 247 | 6,700 |
2009/04/24 | 227 | 237 | 223 | 237 | 16,000 |
2009/04/23 | 228 | 228 | 216 | 220 | 10,000 |
2009/04/22 | 225 | 225 | 224 | 224 | 7,000 |
2009/04/21 | 216 | 221 | 216 | 220 | 500 |
2009/04/20 | 235 | 235 | 210 | 222 | 8,000 |
2009/04/17 | 237 | 238 | 233 | 234 | 5,400 |
2009/04/16 | 229 | 233 | 229 | 232 | 700 |
2009/04/15 | 224 | 229 | 224 | 229 | 1,900 |
2009/04/14 | 234 | 234 | 220 | 220 | 6,000 |
2009/04/13 | 238 | 245 | 230 | 230 | 3,300 |
2009/04/10 | 251 | 251 | 228 | 231 | 5,400 |
2009/04/09 | 260 | 260 | 250 | 255 | 2,600 |
2009/04/08 | 264 | 264 | 260 | 260 | 500 |
2009/04/07 | 250 | 260 | 250 | 260 | 5,000 |
2009/04/06 | 245 | 252 | 245 | 250 | 10,900 |
2009/04/03 | 236 | 243 | 231 | 242 | 16,000 |
2009/04/02 | 230 | 235 | 230 | 234 | 2,900 |
2009/04/01 | 225 | 227 | 219 | 227 | 7,200 |
2009/03/31 | 229 | 229 | 219 | 219 | 2,300 |
2009/03/30 | 230 | 230 | 230 | 230 | 3,700 |
2009/03/27 | 220 | 225 | 215 | 224 | 7,100 |
2009/03/26 | 220 | 220 | 216 | 220 | 2,400 |
2009/03/25 | 220 | 220 | 216 | 219 | 9,500 |
2009/03/24 | 207 | 215 | 207 | 212 | 17,200 |
2009/03/23 | 203 | 205 | 203 | 205 | 27,200 |
2009/03/19 | 202 | 207 | 198 | 203 | 4,800 |
2009/03/18 | 211 | 211 | 206 | 206 | 900 |
2009/03/17 | 204 | 206 | 204 | 206 | 2,700 |
2009/03/16 | 200 | 202 | 198 | 202 | 4,200 |
2009/03/13 | 200 | 202 | 200 | 202 | 2,000 |
2009/03/12 | 193 | 199 | 193 | 195 | 2,900 |
2009/03/10 | 190 | 198 | 190 | 193 | 1,900 |
2009/03/09 | 202 | 202 | 191 | 191 | 6,700 |
2009/03/06 | 200 | 200 | 200 | 200 | 700 |
2009/03/05 | 200 | 200 | 200 | 200 | 4,500 |
2009/03/04 | 201 | 202 | 195 | 198 | 3,900 |
2009/03/03 | 201 | 204 | 201 | 204 | 500 |
2009/03/02 | 205 | 205 | 200 | 201 | 1,600 |
2009/02/27 | 200 | 201 | 200 | 201 | 300 |
2009/02/26 | 193 | 200 | 193 | 200 | 1,100 |
2009/02/25 | 208 | 208 | 193 | 193 | 16,400 |
2009/02/24 | 199 | 203 | 199 | 203 | 6,300 |
2009/02/23 | 203 | 203 | 195 | 198 | 3,000 |
2009/02/20 | 195 | 205 | 195 | 205 | 2,500 |
2009/02/19 | 188 | 211 | 188 | 206 | 5,100 |
2009/02/18 | 206 | 215 | 178 | 189 | 6,900 |
2009/02/17 | 201 | 203 | 200 | 201 | 3,500 |
2009/02/16 | 195 | 195 | 191 | 193 | 3,700 |
2009/02/13 | 180 | 198 | 180 | 198 | 3,500 |
2009/02/12 | 186 | 189 | 178 | 178 | 6,200 |
2009/02/10 | 189 | 189 | 185 | 186 | 2,100 |
2009/02/09 | 190 | 190 | 186 | 188 | 8,200 |
2009/02/06 | 190 | 190 | 189 | 190 | 3,200 |
2009/02/05 | 190 | 190 | 190 | 190 | 3,000 |
2009/02/04 | 190 | 191 | 189 | 190 | 4,200 |
2009/02/03 | 191 | 191 | 191 | 191 | 500 |
2009/02/02 | 190 | 198 | 190 | 191 | 1,400 |
2009/01/30 | 190 | 194 | 190 | 194 | 500 |
2009/01/29 | 200 | 202 | 189 | 190 | 3,700 |
2009/01/28 | 195 | 195 | 195 | 195 | 100 |
2009/01/27 | 195 | 195 | 195 | 195 | 1,800 |
2009/01/26 | 195 | 204 | 195 | 195 | 11,700 |
2009/01/23 | 202 | 204 | 195 | 199 | 8,800 |
2009/01/22 | 200 | 204 | 200 | 204 | 3,600 |
2009/01/21 | 201 | 202 | 201 | 201 | 1,400 |
2009/01/20 | 200 | 201 | 200 | 201 | 500 |
2009/01/19 | 204 | 204 | 200 | 201 | 1,800 |
2009/01/16 | 200 | 202 | 200 | 200 | 900 |
2009/01/15 | 201 | 203 | 200 | 200 | 3,700 |
2009/01/14 | 201 | 202 | 201 | 201 | 700 |
2009/01/13 | 202 | 202 | 202 | 202 | 1,000 |
2009/01/09 | 208 | 209 | 205 | 205 | 2,000 |
2009/01/08 | 210 | 214 | 210 | 210 | 400 |
2009/01/07 | 210 | 213 | 207 | 209 | 2,200 |
2009/01/06 | 217 | 218 | 210 | 210 | 1,400 |
2009/01/05 | 218 | 218 | 217 | 217 | 800 |