日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 1,420 1,444 1,406 1,431 101,800
2013/12/27 1,361 1,411 1,361 1,410 236,700
2013/12/26 1,394 1,413 1,350 1,372 69,500
2013/12/25 1,390 1,390 1,360 1,370 64,800
2013/12/24 1,377 1,383 1,341 1,378 90,900
2013/12/20 1,329 1,362 1,321 1,347 41,200
2013/12/19 1,328 1,340 1,315 1,321 28,700
2013/12/18 1,338 1,343 1,326 1,328 8,400
2013/12/17 1,350 1,354 1,338 1,345 6,200
2013/12/16 1,326 1,359 1,326 1,337 28,600
2013/12/13 1,352 1,359 1,325 1,337 20,200
2013/12/12 1,358 1,370 1,353 1,356 8,700
2013/12/11 1,397 1,397 1,370 1,379 25,800
2013/12/10 1,395 1,405 1,382 1,393 20,500
2013/12/09 1,384 1,418 1,365 1,410 37,600
2013/12/06 1,379 1,379 1,319 1,371 21,300
2013/12/05 1,375 1,384 1,350 1,353 26,800
2013/12/04 1,375 1,377 1,352 1,373 25,900
2013/12/03 1,347 1,379 1,327 1,356 59,800
2013/12/02 1,300 1,327 1,300 1,316 33,400
2013/11/29 1,313 1,314 1,303 1,309 15,800
2013/11/28 1,314 1,314 1,293 1,304 10,100
2013/11/27 1,296 1,309 1,290 1,291 23,700
2013/11/26 1,266 1,282 1,264 1,282 11,700
2013/11/25 1,282 1,292 1,275 1,280 18,000
2013/11/22 1,282 1,314 1,282 1,304 30,600
2013/11/21 1,310 1,315 1,301 1,308 15,000
2013/11/20 1,290 1,315 1,290 1,308 20,300
2013/11/19 1,292 1,309 1,280 1,307 38,800
2013/11/18 1,330 1,330 1,299 1,315 21,200
2013/11/15 1,350 1,350 1,319 1,327 16,400
2013/11/14 1,330 1,354 1,310 1,342 30,400
2013/11/13 1,345 1,345 1,300 1,309 24,200
2013/11/12 1,330 1,344 1,320 1,342 9,900
2013/11/11 1,345 1,345 1,311 1,319 24,600
2013/11/08 1,372 1,373 1,323 1,331 51,400
2013/11/07 1,320 1,390 1,320 1,390 44,200
2013/11/06 1,301 1,314 1,298 1,314 16,200
2013/11/05 1,309 1,315 1,297 1,315 26,200
2013/11/01 1,303 1,318 1,289 1,305 34,200
2013/10/31 1,296 1,317 1,296 1,305 15,100
2013/10/30 1,311 1,328 1,298 1,301 37,500
2013/10/29 1,344 1,345 1,300 1,316 34,900
2013/10/28 1,344 1,365 1,325 1,357 51,500
2013/10/25 1,325 1,341 1,305 1,322 46,200
2013/10/24 1,286 1,360 1,273 1,351 79,300
2013/10/23 1,254 1,290 1,254 1,286 30,200
2013/10/22 1,250 1,296 1,246 1,265 85,000
2013/10/21 1,299 1,321 1,253 1,266 90,900
2013/10/18 1,390 1,398 1,310 1,311 154,900
2013/10/17 1,367 1,467 1,361 1,450 216,500
2013/10/16 1,277 1,320 1,250 1,296 154,200
2013/10/15 1,190 1,240 1,189 1,234 60,800
2013/10/11 1,172 1,190 1,159 1,185 50,000
2013/10/10 1,145 1,190 1,140 1,170 87,000
2013/10/09 1,129 1,144 1,123 1,139 25,300
2013/10/08 1,090 1,129 1,070 1,122 36,100
2013/10/07 1,083 1,136 1,079 1,103 35,100
2013/10/04 1,070 1,080 1,050 1,075 33,500
2013/10/03 1,060 1,089 1,038 1,084 57,300
2013/10/02 1,060 1,089 1,053 1,076 66,300
2013/10/01 1,030 1,065 1,029 1,054 45,100
2013/09/30 1,022 1,036 1,006 1,030 29,100
2013/09/27 1,029 1,040 1,028 1,030 26,300
2013/09/26 998 1,034 997 1,024 33,000
2013/09/25 1,024 1,025 991 1,007 56,100
2013/09/24 1,024 1,036 1,017 1,030 29,500
2013/09/20 1,006 1,019 1,000 1,018 44,500
2013/09/19 1,000 1,012 994 1,006 216,500
2013/09/18 1,020 1,030 985 1,001 41,900
2013/09/17 1,010 1,028 999 1,020 59,400
2013/09/13 941 1,000 941 985 38,700
2013/09/12 926 940 925 935 24,700
2013/09/11 920 940 920 926 38,700
2013/09/10 919 960 916 950 6,600
2013/09/09 901 910 900 910 4,700
2013/09/06 906 906 900 905 7,000
2013/09/05 903 906 903 905 1,100
2013/09/04 890 900 890 900 2,100
2013/09/03 893 893 890 890 1,400
2013/09/02 893 899 893 895 5,800
2013/08/30 897 898 895 896 700
2013/08/29 895 895 888 888 3,700
2013/08/28 878 892 877 892 2,700
2013/08/27 894 894 892 893 1,400
2013/08/26 899 904 894 894 10,200
2013/08/23 895 895 890 895 5,200
2013/08/22 879 880 872 880 4,500
2013/08/21 859 868 858 865 2,400
2013/08/20 878 878 859 859 10,400
2013/08/19 870 882 867 867 5,100
2013/08/16 863 867 863 867 700
2013/08/15 865 867 859 864 4,300
2013/08/14 864 874 864 867 18,700
2013/08/13 873 873 857 861 3,400
2013/08/12 875 879 870 875 5,000
2013/08/09 875 897 875 882 13,600
2013/08/08 855 866 843 853 9,000
2013/08/07 835 860 830 843 3,800
2013/08/06 846 856 843 848 3,300
2013/08/05 858 860 840 845 5,100
2013/08/02 854 854 840 840 6,900
2013/08/01 821 826 816 826 1,100
2013/07/31 835 842 820 825 7,500
2013/07/30 821 827 820 827 4,600
2013/07/29 847 847 800 824 9,000
2013/07/26 864 870 854 860 3,800
2013/07/25 880 890 876 876 16,300
2013/07/24 879 880 871 880 13,600
2013/07/23 878 878 870 873 7,900
2013/07/22 870 870 864 868 7,500
2013/07/19 875 879 852 868 7,400
2013/07/18 859 877 855 868 6,600
2013/07/17 845 855 845 850 5,700
2013/07/16 849 855 830 845 12,200
2013/07/12 822 846 822 845 3,100
2013/07/11 825 830 822 830 1,700
2013/07/10 834 834 821 827 8,800
2013/07/09 827 829 822 827 9,400
2013/07/08 822 833 821 827 14,500
2013/07/05 813 820 812 817 5,000
2013/07/04 819 823 816 820 3,100
2013/07/03 825 825 781 813 5,300
2013/07/02 813 820 813 813 8,600
2013/07/01 797 810 790 798 7,500
2013/06/28 785 799 771 795 4,100
2013/06/27 790 790 769 785 4,200
2013/06/26 803 804 780 780 4,300
2013/06/25 841 841 801 801 11,500
2013/06/24 848 849 800 827 10,200
2013/06/21 820 820 807 818 6,000
2013/06/20 823 823 811 821 2,400
2013/06/19 823 823 804 823 3,700
2013/06/18 811 823 810 823 2,400
2013/06/17 818 822 809 810 6,200
2013/06/14 863 863 803 810 14,100
2013/06/13 805 805 790 803 2,700
2013/06/12 809 820 809 820 400
2013/06/11 803 830 803 826 3,700
2013/06/10 809 820 771 790 7,900
2013/06/07 835 835 747 800 16,700
2013/06/06 858 858 785 852 16,900
2013/06/05 858 877 858 858 4,400
2013/06/04 868 868 843 859 10,000
2013/06/03 886 891 871 871 12,600
2013/05/31 882 895 881 892 12,700
2013/05/30 907 910 888 888 10,700
2013/05/29 885 908 870 907 9,400
2013/05/28 871 885 850 885 8,500
2013/05/27 915 915 860 886 18,200
2013/05/24 915 920 880 900 17,000
2013/05/23 954 954 900 917 23,500
2013/05/22 925 945 912 942 17,700
2013/05/21 902 918 902 914 5,500
2013/05/20 910 917 908 908 7,600
2013/05/17 900 900 885 900 15,400
2013/05/16 915 930 897 897 11,900
2013/05/15 906 930 890 930 26,300
2013/05/14 932 938 930 936 6,700
2013/05/13 930 940 925 935 10,200
2013/05/10 940 956 910 956 27,600
2013/05/09 945 972 944 970 22,500
2013/05/08 950 958 938 940 12,000
2013/05/07 940 959 931 959 20,000
2013/05/02 933 940 925 939 18,300
2013/05/01 938 938 927 933 11,900
2013/04/30 935 948 910 940 24,200
2013/04/26 932 950 920 929 20,600
2013/04/25 930 950 922 928 17,300
2013/04/24 885 930 885 930 17,100
2013/04/23 882 884 864 880 12,500
2013/04/22 855 883 851 883 14,900
2013/04/19 854 854 835 851 17,200
2013/04/18 857 857 842 848 3,200
2013/04/17 850 854 850 854 5,000
2013/04/16 850 852 840 852 27,500
2013/04/15 860 885 850 857 37,800
2013/04/12 835 863 820 845 83,800
2013/04/11 755 763 747 755 11,300
2013/04/10 748 759 730 750 3,000
2013/04/09 748 765 748 754 7,700
2013/04/08 759 760 726 748 4,100
2013/04/05 720 746 715 743 10,200
2013/04/04 687 710 687 710 2,600
2013/04/03 700 705 681 705 6,300
2013/04/02 709 710 660 699 15,500
2013/04/01 734 734 713 724 14,800
2013/03/29 735 745 733 735 7,300
2013/03/28 737 740 735 738 4,400
2013/03/27 738 756 732 735 10,300
2013/03/26 768 768 758 758 3,900
2013/03/25 765 768 765 768 19,500
2013/03/22 768 770 760 764 19,800
2013/03/21 750 769 750 769 9,100
2013/03/19 742 750 733 750 12,100
2013/03/18 731 741 729 741 7,400
2013/03/15 743 743 738 742 4,000
2013/03/14 725 740 725 738 5,200
2013/03/13 725 738 722 734 9,200
2013/03/12 748 748 700 740 26,000
2013/03/11 720 749 720 740 27,800
2013/03/08 693 720 692 720 29,100
2013/03/07 683 690 683 690 6,900
2013/03/06 681 683 680 680 8,900
2013/03/05 678 682 674 679 10,600
2013/03/04 659 680 659 680 19,800
2013/03/01 632 647 631 647 11,300
2013/02/28 616 645 607 638 32,600
2013/02/27 622 622 618 620 3,500
2013/02/26 605 619 605 617 4,500
2013/02/25 615 615 605 615 13,000
2013/02/22 607 607 600 605 7,200
2013/02/21 599 600 592 600 4,800
2013/02/20 588 596 588 596 2,400
2013/02/19 583 585 580 585 3,600
2013/02/18 571 580 571 580 13,100
2013/02/15 580 583 566 577 10,100
2013/02/14 588 588 575 587 7,800
2013/02/13 585 593 582 589 8,900
2013/02/12 584 587 580 580 4,100
2013/02/08 597 597 580 589 25,500
2013/02/07 593 603 590 603 14,300
2013/02/06 580 595 580 595 20,000
2013/02/05 579 579 568 579 6,700
2013/02/04 577 579 570 577 10,500
2013/02/01 575 575 572 572 6,300
2013/01/31 570 575 570 570 50,000
2013/01/30 570 572 570 571 12,700
2013/01/29 556 567 555 567 22,300
2013/01/28 565 565 555 556 2,700
2013/01/25 558 565 556 559 13,200
2013/01/24 556 558 552 558 6,100
2013/01/23 553 557 550 550 7,200
2013/01/22 553 561 550 551 6,200
2013/01/21 551 553 540 550 6,200
2013/01/18 534 550 534 550 12,000
2013/01/17 540 542 526 536 15,800
2013/01/16 560 560 542 542 7,700
2013/01/15 570 572 557 560 29,600
2013/01/11 557 562 552 562 11,900
2013/01/10 558 559 556 558 2,300
2013/01/09 546 556 546 556 4,800
2013/01/08 545 547 535 546 5,500
2013/01/07 535 546 535 546 4,800
2013/01/04 541 543 532 534 12,200

このページの先頭へ