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 |
---|---|---|---|---|---|
2010/12/30 | 355 | 355 | 351 | 354 | 6,100 |
2010/12/29 | 356 | 358 | 351 | 355 | 3,900 |
2010/12/28 | 352 | 356 | 350 | 355 | 5,300 |
2010/12/27 | 357 | 357 | 350 | 357 | 17,500 |
2010/12/24 | 343 | 349 | 336 | 349 | 22,700 |
2010/12/22 | 338 | 340 | 338 | 340 | 6,400 |
2010/12/21 | 336 | 337 | 334 | 337 | 2,900 |
2010/12/20 | 335 | 338 | 335 | 335 | 4,000 |
2010/12/17 | 331 | 335 | 331 | 332 | 2,000 |
2010/12/16 | 332 | 333 | 330 | 330 | 8,400 |
2010/12/15 | 330 | 334 | 330 | 332 | 5,600 |
2010/12/14 | 330 | 333 | 326 | 332 | 12,400 |
2010/12/13 | 326 | 326 | 323 | 325 | 10,400 |
2010/12/10 | 322 | 324 | 321 | 324 | 11,500 |
2010/12/09 | 317 | 321 | 314 | 321 | 33,800 |
2010/12/08 | 312 | 317 | 312 | 317 | 8,100 |
2010/12/07 | 312 | 312 | 311 | 312 | 6,500 |
2010/12/06 | 313 | 314 | 311 | 312 | 6,500 |
2010/12/03 | 312 | 313 | 310 | 310 | 20,400 |
2010/12/02 | 312 | 314 | 312 | 312 | 3,300 |
2010/12/01 | 311 | 311 | 308 | 309 | 4,300 |
2010/11/30 | 311 | 312 | 309 | 312 | 800 |
2010/11/29 | 306 | 312 | 306 | 311 | 4,000 |
2010/11/26 | 307 | 310 | 305 | 305 | 14,500 |
2010/11/25 | 309 | 312 | 307 | 308 | 22,500 |
2010/11/24 | 314 | 316 | 311 | 315 | 5,900 |
2010/11/22 | 314 | 317 | 309 | 316 | 12,800 |
2010/11/19 | 309 | 309 | 304 | 309 | 2,900 |
2010/11/18 | 303 | 309 | 302 | 309 | 2,600 |
2010/11/17 | 307 | 307 | 305 | 305 | 2,400 |
2010/11/16 | 307 | 311 | 307 | 310 | 1,800 |
2010/11/15 | 310 | 313 | 306 | 307 | 3,200 |
2010/11/12 | 301 | 315 | 298 | 310 | 10,400 |
2010/11/11 | 299 | 300 | 295 | 300 | 4,900 |
2010/11/10 | 295 | 299 | 295 | 298 | 6,400 |
2010/11/09 | 292 | 295 | 291 | 295 | 700 |
2010/11/08 | 294 | 297 | 294 | 297 | 2,000 |
2010/11/05 | 295 | 295 | 290 | 290 | 4,100 |
2010/11/04 | 295 | 296 | 295 | 295 | 1,900 |
2010/11/02 | 299 | 299 | 299 | 299 | 200 |
2010/11/01 | 0 | 0 | 0 | 300 | 0 |
2010/10/29 | 300 | 300 | 300 | 300 | 200 |
2010/10/28 | 300 | 300 | 300 | 300 | 1,300 |
2010/10/27 | 301 | 301 | 300 | 300 | 500 |
2010/10/26 | 299 | 301 | 299 | 300 | 1,500 |
2010/10/25 | 300 | 300 | 297 | 297 | 13,300 |
2010/10/22 | 296 | 297 | 291 | 297 | 6,200 |
2010/10/21 | 295 | 296 | 295 | 295 | 3,600 |
2010/10/20 | 290 | 294 | 290 | 294 | 3,500 |
2010/10/19 | 287 | 290 | 287 | 290 | 2,000 |
2010/10/18 | 292 | 292 | 292 | 292 | 300 |
2010/10/15 | 292 | 292 | 292 | 292 | 400 |
2010/10/14 | 295 | 295 | 295 | 295 | 1,100 |
2010/10/13 | 290 | 297 | 290 | 297 | 4,700 |
2010/10/12 | 290 | 292 | 288 | 291 | 10,200 |
2010/10/08 | 297 | 298 | 297 | 298 | 800 |
2010/10/07 | 298 | 298 | 298 | 298 | 600 |
2010/10/06 | 293 | 295 | 293 | 295 | 500 |
2010/10/05 | 294 | 296 | 289 | 290 | 3,500 |
2010/10/04 | 294 | 300 | 293 | 297 | 4,600 |
2010/10/01 | 297 | 297 | 297 | 297 | 1,300 |
2010/09/30 | 300 | 300 | 300 | 300 | 1,900 |
2010/09/29 | 306 | 309 | 302 | 304 | 2,500 |
2010/09/28 | 306 | 310 | 306 | 306 | 8,700 |
2010/09/27 | 304 | 308 | 304 | 305 | 14,900 |
2010/09/24 | 308 | 309 | 303 | 307 | 13,800 |
2010/09/22 | 305 | 306 | 303 | 305 | 5,500 |
2010/09/21 | 298 | 302 | 297 | 302 | 4,000 |
2010/09/17 | 299 | 299 | 299 | 299 | 1,200 |
2010/09/16 | 298 | 299 | 297 | 297 | 1,100 |
2010/09/15 | 291 | 298 | 291 | 297 | 2,700 |
2010/09/14 | 294 | 295 | 293 | 293 | 300 |
2010/09/13 | 293 | 294 | 291 | 291 | 3,400 |
2010/09/10 | 286 | 293 | 286 | 293 | 1,000 |
2010/09/09 | 287 | 289 | 285 | 287 | 14,400 |
2010/09/08 | 290 | 295 | 289 | 289 | 1,300 |
2010/09/07 | 289 | 289 | 289 | 289 | 9,400 |
2010/09/06 | 292 | 292 | 291 | 292 | 700 |
2010/09/03 | 290 | 291 | 290 | 290 | 9,400 |
2010/09/02 | 300 | 300 | 294 | 294 | 500 |
2010/09/01 | 295 | 299 | 295 | 295 | 2,200 |
2010/08/31 | 301 | 304 | 295 | 295 | 6,300 |
2010/08/30 | 305 | 305 | 303 | 303 | 1,300 |
2010/08/27 | 296 | 297 | 289 | 297 | 8,000 |
2010/08/26 | 295 | 298 | 295 | 298 | 1,300 |
2010/08/25 | 295 | 295 | 295 | 295 | 20,500 |
2010/08/24 | 299 | 300 | 294 | 297 | 14,400 |
2010/08/23 | 299 | 299 | 293 | 296 | 14,500 |
2010/08/20 | 297 | 297 | 288 | 295 | 4,600 |
2010/08/19 | 286 | 300 | 286 | 300 | 4,500 |
2010/08/18 | 289 | 289 | 288 | 288 | 2,600 |
2010/08/17 | 291 | 291 | 289 | 290 | 12,400 |
2010/08/16 | 292 | 292 | 290 | 291 | 2,500 |
2010/08/13 | 290 | 292 | 290 | 292 | 2,600 |
2010/08/12 | 293 | 293 | 284 | 292 | 9,300 |
2010/08/11 | 297 | 297 | 293 | 295 | 1,300 |
2010/08/10 | 295 | 295 | 294 | 294 | 2,300 |
2010/08/09 | 293 | 296 | 292 | 296 | 3,600 |
2010/08/06 | 296 | 296 | 294 | 294 | 1,400 |
2010/08/05 | 298 | 298 | 296 | 296 | 7,000 |
2010/08/04 | 298 | 298 | 295 | 296 | 4,200 |
2010/08/03 | 301 | 302 | 299 | 299 | 1,200 |
2010/08/02 | 297 | 301 | 297 | 301 | 500 |
2010/07/30 | 300 | 303 | 296 | 296 | 5,500 |
2010/07/29 | 302 | 306 | 295 | 303 | 10,800 |
2010/07/28 | 300 | 302 | 298 | 302 | 1,400 |
2010/07/27 | 300 | 303 | 300 | 301 | 1,100 |
2010/07/26 | 304 | 304 | 299 | 300 | 17,500 |
2010/07/23 | 295 | 299 | 292 | 299 | 9,100 |
2010/07/22 | 285 | 287 | 284 | 287 | 4,900 |
2010/07/21 | 289 | 289 | 284 | 284 | 21,100 |
2010/07/20 | 288 | 294 | 286 | 288 | 14,100 |
2010/07/16 | 298 | 299 | 295 | 296 | 4,000 |
2010/07/15 | 303 | 305 | 298 | 298 | 19,400 |
2010/07/14 | 304 | 307 | 302 | 303 | 4,900 |
2010/07/13 | 305 | 307 | 304 | 304 | 3,500 |
2010/07/12 | 306 | 309 | 302 | 304 | 2,300 |
2010/07/09 | 312 | 312 | 302 | 309 | 11,300 |
2010/07/08 | 305 | 306 | 305 | 305 | 2,300 |
2010/07/07 | 300 | 305 | 300 | 300 | 2,600 |
2010/07/06 | 301 | 301 | 299 | 299 | 11,700 |
2010/07/05 | 303 | 303 | 297 | 300 | 3,200 |
2010/07/02 | 302 | 303 | 298 | 303 | 5,100 |
2010/07/01 | 304 | 304 | 300 | 302 | 9,700 |
2010/06/30 | 304 | 308 | 303 | 303 | 6,900 |
2010/06/29 | 310 | 312 | 307 | 309 | 15,900 |
2010/06/28 | 310 | 311 | 308 | 309 | 14,000 |
2010/06/25 | 308 | 310 | 308 | 309 | 18,000 |
2010/06/24 | 310 | 316 | 310 | 316 | 15,800 |
2010/06/23 | 316 | 318 | 310 | 314 | 14,900 |
2010/06/22 | 319 | 319 | 315 | 319 | 4,400 |
2010/06/21 | 316 | 318 | 315 | 317 | 24,200 |
2010/06/18 | 320 | 321 | 314 | 319 | 9,600 |
2010/06/17 | 321 | 329 | 321 | 321 | 6,300 |
2010/06/16 | 320 | 328 | 320 | 320 | 6,400 |
2010/06/15 | 318 | 321 | 315 | 316 | 6,400 |
2010/06/14 | 320 | 322 | 315 | 318 | 13,800 |
2010/06/11 | 315 | 316 | 311 | 316 | 6,500 |
2010/06/10 | 311 | 314 | 310 | 311 | 6,600 |
2010/06/09 | 319 | 319 | 309 | 311 | 15,800 |
2010/06/08 | 308 | 320 | 308 | 320 | 11,700 |
2010/06/07 | 307 | 313 | 306 | 308 | 16,400 |
2010/06/04 | 318 | 320 | 313 | 313 | 25,300 |
2010/06/03 | 315 | 317 | 310 | 311 | 35,200 |
2010/06/02 | 319 | 320 | 308 | 313 | 49,500 |
2010/06/01 | 322 | 323 | 320 | 320 | 11,200 |
2010/05/31 | 325 | 330 | 323 | 324 | 25,000 |
2010/05/28 | 325 | 328 | 321 | 325 | 21,300 |
2010/05/27 | 324 | 325 | 318 | 325 | 5,400 |
2010/05/26 | 324 | 327 | 321 | 323 | 12,900 |
2010/05/25 | 327 | 329 | 323 | 327 | 26,900 |
2010/05/24 | 334 | 335 | 328 | 333 | 30,500 |
2010/05/21 | 330 | 330 | 321 | 330 | 27,700 |
2010/05/20 | 347 | 347 | 338 | 338 | 12,100 |
2010/05/19 | 343 | 347 | 335 | 347 | 17,500 |
2010/05/18 | 367 | 371 | 343 | 344 | 67,900 |
2010/05/17 | 388 | 388 | 367 | 370 | 28,400 |
2010/05/14 | 394 | 398 | 374 | 392 | 84,500 |
2010/05/13 | 376 | 380 | 368 | 370 | 16,700 |
2010/05/12 | 388 | 389 | 370 | 370 | 16,000 |
2010/05/11 | 375 | 390 | 375 | 380 | 17,300 |
2010/05/10 | 375 | 376 | 362 | 372 | 11,100 |
2010/05/07 | 369 | 375 | 361 | 375 | 30,500 |
2010/05/06 | 394 | 397 | 377 | 385 | 46,500 |
2010/04/30 | 412 | 414 | 385 | 398 | 51,300 |
2010/04/28 | 420 | 420 | 401 | 415 | 9,300 |
2010/04/27 | 422 | 427 | 417 | 422 | 20,200 |
2010/04/26 | 430 | 439 | 412 | 416 | 31,600 |
2010/04/23 | 410 | 424 | 405 | 420 | 9,200 |
2010/04/22 | 406 | 407 | 400 | 407 | 5,300 |
2010/04/21 | 405 | 407 | 396 | 402 | 8,700 |
2010/04/20 | 402 | 405 | 398 | 398 | 11,500 |
2010/04/19 | 408 | 408 | 397 | 401 | 7,300 |
2010/04/16 | 402 | 411 | 402 | 409 | 8,600 |
2010/04/15 | 407 | 407 | 397 | 402 | 4,700 |
2010/04/14 | 388 | 400 | 388 | 400 | 6,200 |
2010/04/13 | 404 | 404 | 393 | 393 | 10,900 |
2010/04/12 | 390 | 406 | 390 | 404 | 46,800 |
2010/04/09 | 380 | 390 | 378 | 386 | 11,200 |
2010/04/08 | 372 | 381 | 371 | 376 | 7,100 |
2010/04/07 | 376 | 383 | 373 | 373 | 16,800 |
2010/04/06 | 383 | 384 | 373 | 377 | 12,400 |
2010/04/05 | 394 | 394 | 374 | 380 | 15,000 |
2010/04/02 | 397 | 397 | 388 | 389 | 10,200 |
2010/04/01 | 376 | 386 | 376 | 386 | 9,000 |
2010/03/31 | 376 | 380 | 373 | 376 | 2,300 |
2010/03/30 | 375 | 382 | 363 | 376 | 7,600 |
2010/03/29 | 378 | 379 | 369 | 371 | 8,700 |
2010/03/26 | 392 | 392 | 380 | 383 | 38,100 |
2010/03/25 | 404 | 404 | 385 | 390 | 28,800 |
2010/03/24 | 400 | 406 | 385 | 402 | 34,000 |
2010/03/23 | 368 | 397 | 361 | 392 | 66,400 |
2010/03/19 | 351 | 358 | 350 | 358 | 7,600 |
2010/03/18 | 348 | 350 | 346 | 346 | 9,100 |
2010/03/17 | 350 | 356 | 346 | 346 | 23,200 |
2010/03/16 | 348 | 354 | 348 | 350 | 10,800 |
2010/03/15 | 340 | 356 | 340 | 355 | 4,200 |
2010/03/12 | 342 | 342 | 336 | 336 | 2,600 |
2010/03/11 | 340 | 344 | 337 | 339 | 3,700 |
2010/03/10 | 343 | 348 | 340 | 340 | 8,900 |
2010/03/09 | 346 | 348 | 340 | 344 | 7,300 |
2010/03/08 | 334 | 343 | 334 | 343 | 2,800 |
2010/03/05 | 336 | 336 | 325 | 334 | 5,200 |
2010/03/04 | 334 | 342 | 333 | 336 | 8,700 |
2010/03/03 | 341 | 342 | 334 | 342 | 700 |
2010/03/02 | 336 | 352 | 336 | 341 | 13,100 |
2010/03/01 | 327 | 334 | 327 | 334 | 8,500 |
2010/02/26 | 351 | 351 | 328 | 335 | 10,300 |
2010/02/25 | 361 | 361 | 351 | 355 | 16,200 |
2010/02/24 | 348 | 360 | 343 | 359 | 17,100 |
2010/02/23 | 325 | 357 | 323 | 348 | 27,800 |
2010/02/22 | 314 | 323 | 312 | 323 | 11,400 |
2010/02/19 | 311 | 315 | 308 | 309 | 9,100 |
2010/02/18 | 315 | 315 | 309 | 309 | 7,000 |
2010/02/17 | 317 | 317 | 311 | 314 | 11,900 |
2010/02/16 | 310 | 324 | 310 | 312 | 13,000 |
2010/02/15 | 306 | 307 | 305 | 305 | 4,400 |
2010/02/12 | 310 | 310 | 306 | 306 | 13,200 |
2010/02/10 | 312 | 312 | 307 | 309 | 13,700 |
2010/02/09 | 311 | 311 | 305 | 306 | 2,200 |
2010/02/08 | 307 | 314 | 303 | 311 | 8,700 |
2010/02/05 | 304 | 304 | 299 | 299 | 12,000 |
2010/02/04 | 305 | 307 | 300 | 304 | 15,500 |
2010/02/03 | 305 | 307 | 302 | 307 | 13,600 |
2010/02/02 | 304 | 306 | 304 | 304 | 7,400 |
2010/02/01 | 304 | 305 | 303 | 305 | 5,600 |
2010/01/29 | 306 | 306 | 298 | 300 | 8,000 |
2010/01/28 | 306 | 310 | 306 | 310 | 700 |
2010/01/27 | 314 | 314 | 313 | 313 | 1,000 |
2010/01/26 | 313 | 313 | 309 | 313 | 2,000 |
2010/01/25 | 312 | 312 | 310 | 312 | 18,200 |
2010/01/22 | 309 | 315 | 304 | 315 | 9,100 |
2010/01/21 | 309 | 311 | 302 | 309 | 7,000 |
2010/01/20 | 306 | 310 | 304 | 306 | 3,600 |
2010/01/19 | 305 | 305 | 303 | 303 | 6,100 |
2010/01/18 | 307 | 307 | 300 | 305 | 8,400 |
2010/01/15 | 300 | 300 | 275 | 300 | 14,600 |
2010/01/14 | 296 | 304 | 296 | 304 | 2,700 |
2010/01/13 | 310 | 310 | 304 | 304 | 2,400 |
2010/01/12 | 302 | 312 | 302 | 312 | 1,100 |
2010/01/08 | 309 | 310 | 306 | 310 | 3,800 |
2010/01/07 | 313 | 315 | 306 | 312 | 1,600 |
2010/01/06 | 306 | 313 | 301 | 313 | 4,900 |
2010/01/05 | 302 | 307 | 302 | 305 | 1,300 |
2010/01/04 | 307 | 312 | 302 | 308 | 5,400 |