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 |
---|---|---|---|---|---|
2011/12/30 | 385 | 385 | 377 | 380 | 2,400 |
2011/12/29 | 381 | 384 | 381 | 384 | 600 |
2011/12/28 | 381 | 382 | 378 | 382 | 4,600 |
2011/12/27 | 388 | 388 | 380 | 380 | 1,800 |
2011/12/26 | 390 | 390 | 386 | 390 | 20,500 |
2011/12/22 | 385 | 389 | 384 | 389 | 8,900 |
2011/12/21 | 380 | 385 | 380 | 384 | 5,600 |
2011/12/20 | 375 | 379 | 373 | 379 | 2,700 |
2011/12/19 | 371 | 377 | 370 | 375 | 7,500 |
2011/12/16 | 365 | 369 | 365 | 369 | 3,600 |
2011/12/15 | 369 | 371 | 365 | 365 | 1,500 |
2011/12/14 | 365 | 369 | 365 | 369 | 500 |
2011/12/13 | 367 | 373 | 365 | 365 | 3,900 |
2011/12/12 | 366 | 366 | 362 | 365 | 1,500 |
2011/12/09 | 367 | 367 | 357 | 362 | 8,000 |
2011/12/08 | 358 | 362 | 358 | 362 | 1,600 |
2011/12/07 | 357 | 360 | 354 | 357 | 2,000 |
2011/12/06 | 356 | 359 | 356 | 357 | 1,000 |
2011/12/05 | 351 | 356 | 351 | 356 | 1,200 |
2011/12/02 | 357 | 357 | 352 | 353 | 500 |
2011/12/01 | 355 | 358 | 355 | 356 | 7,500 |
2011/11/30 | 352 | 353 | 348 | 353 | 800 |
2011/11/29 | 347 | 348 | 347 | 348 | 4,000 |
2011/11/28 | 349 | 349 | 347 | 348 | 1,100 |
2011/11/25 | 349 | 349 | 349 | 349 | 11,000 |
2011/11/24 | 349 | 349 | 347 | 349 | 5,400 |
2011/11/22 | 355 | 355 | 345 | 350 | 13,300 |
2011/11/21 | 359 | 360 | 358 | 358 | 1,300 |
2011/11/18 | 360 | 360 | 359 | 359 | 300 |
2011/11/17 | 360 | 360 | 360 | 360 | 400 |
2011/11/16 | 360 | 360 | 360 | 360 | 500 |
2011/11/15 | 360 | 360 | 357 | 357 | 400 |
2011/11/14 | 360 | 361 | 360 | 360 | 3,700 |
2011/11/11 | 361 | 362 | 359 | 361 | 1,700 |
2011/11/10 | 364 | 367 | 361 | 363 | 5,800 |
2011/11/09 | 359 | 364 | 359 | 362 | 2,100 |
2011/11/08 | 363 | 364 | 361 | 363 | 700 |
2011/11/07 | 366 | 366 | 363 | 363 | 5,700 |
2011/11/04 | 364 | 366 | 364 | 366 | 3,400 |
2011/11/02 | 365 | 365 | 360 | 364 | 7,500 |
2011/11/01 | 369 | 370 | 368 | 370 | 800 |
2011/10/31 | 370 | 373 | 368 | 373 | 1,800 |
2011/10/28 | 369 | 370 | 368 | 368 | 500 |
2011/10/27 | 370 | 370 | 367 | 368 | 2,600 |
2011/10/26 | 368 | 369 | 366 | 369 | 4,900 |
2011/10/25 | 368 | 369 | 367 | 367 | 14,600 |
2011/10/24 | 368 | 372 | 366 | 372 | 8,200 |
2011/10/21 | 362 | 364 | 361 | 361 | 6,700 |
2011/10/20 | 356 | 356 | 353 | 353 | 2,400 |
2011/10/19 | 360 | 364 | 355 | 355 | 6,600 |
2011/10/18 | 360 | 360 | 352 | 356 | 5,100 |
2011/10/17 | 359 | 362 | 356 | 362 | 4,200 |
2011/10/14 | 359 | 359 | 350 | 358 | 10,800 |
2011/10/13 | 359 | 359 | 355 | 357 | 3,800 |
2011/10/12 | 359 | 359 | 358 | 358 | 300 |
2011/10/11 | 361 | 361 | 360 | 360 | 600 |
2011/10/07 | 350 | 361 | 350 | 361 | 3,700 |
2011/10/06 | 353 | 355 | 350 | 350 | 1,600 |
2011/10/05 | 350 | 350 | 349 | 349 | 1,100 |
2011/10/04 | 349 | 350 | 348 | 350 | 1,200 |
2011/10/03 | 357 | 357 | 350 | 354 | 1,100 |
2011/09/30 | 354 | 357 | 350 | 357 | 1,200 |
2011/09/29 | 344 | 349 | 343 | 346 | 2,100 |
2011/09/28 | 347 | 348 | 346 | 346 | 800 |
2011/09/27 | 354 | 358 | 352 | 353 | 4,700 |
2011/09/26 | 365 | 365 | 348 | 352 | 18,100 |
2011/09/22 | 365 | 367 | 362 | 365 | 8,700 |
2011/09/21 | 369 | 369 | 360 | 364 | 4,900 |
2011/09/20 | 361 | 365 | 358 | 365 | 2,000 |
2011/09/16 | 356 | 359 | 355 | 356 | 2,300 |
2011/09/15 | 357 | 359 | 354 | 354 | 8,300 |
2011/09/14 | 360 | 360 | 357 | 357 | 3,200 |
2011/09/13 | 362 | 362 | 358 | 360 | 3,000 |
2011/09/12 | 362 | 362 | 355 | 358 | 5,100 |
2011/09/09 | 365 | 365 | 364 | 364 | 600 |
2011/09/08 | 365 | 366 | 365 | 365 | 1,600 |
2011/09/07 | 364 | 365 | 364 | 365 | 600 |
2011/09/06 | 370 | 370 | 363 | 363 | 3,500 |
2011/09/05 | 371 | 371 | 367 | 367 | 300 |
2011/09/02 | 370 | 371 | 369 | 369 | 600 |
2011/09/01 | 370 | 373 | 366 | 371 | 5,100 |
2011/08/31 | 372 | 372 | 369 | 370 | 1,200 |
2011/08/30 | 370 | 370 | 367 | 367 | 2,200 |
2011/08/29 | 368 | 369 | 367 | 367 | 2,000 |
2011/08/26 | 367 | 367 | 367 | 367 | 700 |
2011/08/25 | 369 | 370 | 369 | 369 | 11,900 |
2011/08/24 | 375 | 376 | 371 | 375 | 7,200 |
2011/08/23 | 374 | 374 | 368 | 372 | 6,200 |
2011/08/22 | 367 | 373 | 367 | 370 | 4,800 |
2011/08/19 | 365 | 365 | 364 | 364 | 1,600 |
2011/08/18 | 370 | 371 | 367 | 368 | 1,000 |
2011/08/17 | 367 | 370 | 362 | 370 | 6,700 |
2011/08/16 | 365 | 367 | 365 | 367 | 2,400 |
2011/08/15 | 365 | 365 | 365 | 365 | 1,000 |
2011/08/12 | 368 | 368 | 360 | 360 | 6,700 |
2011/08/11 | 358 | 363 | 358 | 362 | 6,000 |
2011/08/10 | 359 | 368 | 359 | 365 | 1,700 |
2011/08/09 | 351 | 360 | 345 | 358 | 7,400 |
2011/08/08 | 367 | 368 | 357 | 367 | 4,500 |
2011/08/05 | 369 | 391 | 357 | 368 | 44,100 |
2011/08/04 | 360 | 361 | 360 | 361 | 3,700 |
2011/08/03 | 365 | 365 | 360 | 360 | 5,400 |
2011/08/02 | 368 | 371 | 367 | 367 | 2,300 |
2011/08/01 | 370 | 371 | 370 | 370 | 1,400 |
2011/07/29 | 372 | 374 | 370 | 374 | 2,800 |
2011/07/28 | 370 | 370 | 365 | 369 | 3,300 |
2011/07/27 | 368 | 368 | 368 | 368 | 800 |
2011/07/26 | 370 | 371 | 369 | 370 | 4,100 |
2011/07/25 | 374 | 374 | 370 | 370 | 14,800 |
2011/07/22 | 374 | 374 | 370 | 373 | 8,000 |
2011/07/21 | 370 | 370 | 368 | 370 | 5,000 |
2011/07/20 | 369 | 369 | 364 | 365 | 6,800 |
2011/07/19 | 373 | 373 | 365 | 365 | 3,300 |
2011/07/15 | 368 | 372 | 368 | 369 | 1,900 |
2011/07/14 | 370 | 371 | 368 | 369 | 4,600 |
2011/07/13 | 375 | 375 | 368 | 373 | 6,700 |
2011/07/12 | 378 | 378 | 374 | 374 | 2,300 |
2011/07/11 | 385 | 387 | 378 | 378 | 5,500 |
2011/07/08 | 383 | 385 | 379 | 383 | 13,600 |
2011/07/07 | 378 | 380 | 375 | 380 | 7,700 |
2011/07/06 | 377 | 378 | 375 | 375 | 2,600 |
2011/07/05 | 373 | 377 | 373 | 377 | 5,600 |
2011/07/04 | 371 | 376 | 371 | 376 | 4,000 |
2011/07/01 | 374 | 374 | 370 | 374 | 2,600 |
2011/06/30 | 372 | 374 | 372 | 374 | 900 |
2011/06/29 | 372 | 372 | 372 | 372 | 400 |
2011/06/28 | 374 | 374 | 367 | 373 | 2,100 |
2011/06/27 | 375 | 377 | 370 | 375 | 10,300 |
2011/06/24 | 365 | 375 | 364 | 375 | 8,600 |
2011/06/23 | 362 | 364 | 360 | 364 | 5,100 |
2011/06/22 | 362 | 363 | 360 | 361 | 2,100 |
2011/06/21 | 361 | 362 | 361 | 362 | 1,000 |
2011/06/20 | 359 | 361 | 359 | 361 | 1,800 |
2011/06/17 | 361 | 361 | 361 | 361 | 200 |
2011/06/16 | 361 | 365 | 361 | 362 | 1,800 |
2011/06/15 | 361 | 365 | 357 | 365 | 800 |
2011/06/14 | 365 | 365 | 357 | 361 | 12,600 |
2011/06/13 | 361 | 361 | 361 | 361 | 3,200 |
2011/06/10 | 357 | 357 | 357 | 357 | 200 |
2011/06/09 | 352 | 355 | 352 | 355 | 300 |
2011/06/08 | 358 | 358 | 358 | 358 | 200 |
2011/06/07 | 351 | 354 | 351 | 354 | 2,600 |
2011/06/06 | 357 | 357 | 357 | 357 | 100 |
2011/06/03 | 0 | 0 | 0 | 356 | 0 |
2011/06/02 | 358 | 358 | 356 | 356 | 700 |
2011/06/01 | 360 | 360 | 358 | 358 | 6,200 |
2011/05/31 | 364 | 364 | 359 | 360 | 3,800 |
2011/05/30 | 369 | 369 | 361 | 365 | 1,000 |
2011/05/27 | 364 | 365 | 359 | 365 | 1,800 |
2011/05/26 | 362 | 362 | 361 | 361 | 700 |
2011/05/25 | 364 | 369 | 364 | 365 | 12,100 |
2011/05/24 | 362 | 371 | 362 | 371 | 8,700 |
2011/05/23 | 367 | 367 | 363 | 363 | 3,400 |
2011/05/20 | 359 | 370 | 359 | 365 | 3,500 |
2011/05/19 | 356 | 358 | 356 | 358 | 1,400 |
2011/05/18 | 359 | 362 | 359 | 362 | 900 |
2011/05/17 | 363 | 363 | 360 | 360 | 2,000 |
2011/05/16 | 366 | 366 | 363 | 364 | 700 |
2011/05/13 | 371 | 371 | 357 | 367 | 2,200 |
2011/05/12 | 375 | 376 | 368 | 376 | 1,700 |
2011/05/11 | 375 | 375 | 368 | 373 | 1,700 |
2011/05/10 | 378 | 380 | 376 | 376 | 3,600 |
2011/05/09 | 373 | 380 | 373 | 375 | 13,200 |
2011/05/06 | 371 | 373 | 371 | 373 | 4,300 |
2011/05/02 | 374 | 376 | 370 | 370 | 4,400 |
2011/04/28 | 372 | 375 | 372 | 375 | 1,200 |
2011/04/27 | 372 | 374 | 372 | 374 | 1,200 |
2011/04/26 | 377 | 377 | 369 | 375 | 2,700 |
2011/04/25 | 384 | 388 | 377 | 377 | 26,300 |
2011/04/22 | 380 | 382 | 376 | 380 | 17,700 |
2011/04/21 | 373 | 378 | 370 | 375 | 11,100 |
2011/04/20 | 363 | 369 | 360 | 366 | 6,800 |
2011/04/19 | 352 | 358 | 352 | 358 | 3,100 |
2011/04/18 | 354 | 360 | 348 | 351 | 5,300 |
2011/04/15 | 349 | 351 | 347 | 347 | 2,300 |
2011/04/14 | 345 | 347 | 342 | 347 | 4,500 |
2011/04/13 | 337 | 345 | 337 | 345 | 2,500 |
2011/04/12 | 351 | 351 | 334 | 334 | 9,600 |
2011/04/11 | 352 | 352 | 352 | 352 | 100 |
2011/04/08 | 349 | 350 | 346 | 350 | 10,400 |
2011/04/07 | 358 | 358 | 353 | 353 | 1,300 |
2011/04/06 | 363 | 363 | 353 | 362 | 7,200 |
2011/04/05 | 358 | 364 | 355 | 364 | 9,100 |
2011/04/04 | 360 | 363 | 357 | 358 | 5,200 |
2011/04/01 | 353 | 357 | 353 | 357 | 900 |
2011/03/31 | 356 | 360 | 356 | 357 | 1,200 |
2011/03/30 | 353 | 356 | 353 | 356 | 1,000 |
2011/03/29 | 352 | 353 | 346 | 351 | 1,900 |
2011/03/28 | 360 | 360 | 350 | 356 | 10,200 |
2011/03/25 | 367 | 367 | 351 | 360 | 17,200 |
2011/03/24 | 357 | 365 | 354 | 356 | 7,500 |
2011/03/23 | 347 | 359 | 341 | 346 | 8,700 |
2011/03/22 | 335 | 347 | 335 | 341 | 9,700 |
2011/03/18 | 313 | 335 | 313 | 333 | 4,600 |
2011/03/17 | 311 | 311 | 291 | 310 | 11,700 |
2011/03/16 | 297 | 310 | 297 | 310 | 12,200 |
2011/03/15 | 326 | 332 | 288 | 291 | 49,100 |
2011/03/14 | 314 | 331 | 310 | 326 | 28,600 |
2011/03/11 | 378 | 384 | 378 | 378 | 10,500 |
2011/03/10 | 380 | 381 | 378 | 380 | 13,500 |
2011/03/09 | 382 | 382 | 379 | 381 | 9,400 |
2011/03/08 | 388 | 388 | 382 | 382 | 4,800 |
2011/03/07 | 388 | 393 | 388 | 391 | 2,700 |
2011/03/04 | 387 | 388 | 386 | 388 | 2,100 |
2011/03/03 | 389 | 389 | 386 | 388 | 6,700 |
2011/03/02 | 386 | 389 | 386 | 389 | 3,900 |
2011/03/01 | 388 | 389 | 384 | 389 | 5,800 |
2011/02/28 | 388 | 390 | 386 | 389 | 9,000 |
2011/02/25 | 383 | 387 | 382 | 386 | 18,500 |
2011/02/24 | 381 | 381 | 374 | 378 | 14,400 |
2011/02/23 | 372 | 380 | 372 | 380 | 16,500 |
2011/02/22 | 376 | 376 | 374 | 374 | 4,100 |
2011/02/21 | 373 | 376 | 371 | 376 | 8,700 |
2011/02/18 | 372 | 374 | 372 | 373 | 6,700 |
2011/02/17 | 375 | 375 | 373 | 374 | 4,700 |
2011/02/16 | 370 | 375 | 370 | 375 | 7,300 |
2011/02/15 | 370 | 373 | 370 | 373 | 5,500 |
2011/02/14 | 365 | 373 | 365 | 373 | 12,600 |
2011/02/10 | 361 | 365 | 361 | 364 | 2,600 |
2011/02/09 | 360 | 361 | 359 | 361 | 11,800 |
2011/02/08 | 359 | 360 | 357 | 359 | 6,000 |
2011/02/07 | 351 | 360 | 351 | 359 | 7,400 |
2011/02/04 | 350 | 353 | 350 | 353 | 3,500 |
2011/02/03 | 353 | 353 | 350 | 350 | 8,000 |
2011/02/02 | 353 | 355 | 350 | 355 | 5,700 |
2011/02/01 | 351 | 351 | 348 | 348 | 1,000 |
2011/01/31 | 351 | 353 | 348 | 353 | 4,900 |
2011/01/28 | 352 | 353 | 351 | 351 | 1,100 |
2011/01/27 | 352 | 352 | 352 | 352 | 500 |
2011/01/26 | 347 | 352 | 347 | 352 | 2,000 |
2011/01/25 | 349 | 349 | 346 | 347 | 13,100 |
2011/01/24 | 349 | 350 | 346 | 350 | 9,700 |
2011/01/21 | 350 | 350 | 344 | 344 | 15,700 |
2011/01/20 | 352 | 354 | 350 | 350 | 11,400 |
2011/01/19 | 350 | 354 | 350 | 354 | 4,500 |
2011/01/18 | 349 | 350 | 349 | 350 | 2,500 |
2011/01/17 | 354 | 355 | 348 | 348 | 10,300 |
2011/01/14 | 362 | 362 | 353 | 358 | 6,700 |
2011/01/13 | 360 | 363 | 360 | 362 | 3,300 |
2011/01/12 | 360 | 362 | 359 | 360 | 5,200 |
2011/01/11 | 355 | 360 | 355 | 359 | 4,300 |
2011/01/07 | 356 | 356 | 353 | 356 | 5,400 |
2011/01/06 | 357 | 357 | 355 | 355 | 6,800 |
2011/01/05 | 356 | 358 | 356 | 358 | 5,500 |
2011/01/04 | 357 | 358 | 357 | 358 | 2,400 |