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 |
---|---|---|---|---|---|
2014/12/30 | 610 | 616 | 609 | 614 | 8,500 |
2014/12/29 | 600 | 609 | 599 | 608 | 45,300 |
2014/12/26 | 599 | 616 | 599 | 611 | 9,500 |
2014/12/25 | 600 | 600 | 595 | 599 | 62,300 |
2014/12/24 | 600 | 600 | 599 | 600 | 30,100 |
2014/12/22 | 605 | 617 | 598 | 604 | 25,900 |
2014/12/19 | 600 | 600 | 598 | 600 | 14,300 |
2014/12/18 | 595 | 596 | 594 | 595 | 13,900 |
2014/12/17 | 593 | 594 | 591 | 591 | 9,200 |
2014/12/16 | 600 | 600 | 592 | 593 | 17,900 |
2014/12/15 | 606 | 609 | 601 | 602 | 11,300 |
2014/12/12 | 605 | 610 | 605 | 606 | 21,300 |
2014/12/11 | 615 | 618 | 609 | 609 | 14,600 |
2014/12/10 | 622 | 622 | 617 | 617 | 14,400 |
2014/12/09 | 624 | 624 | 617 | 618 | 10,900 |
2014/12/08 | 626 | 626 | 623 | 624 | 11,200 |
2014/12/05 | 618 | 627 | 618 | 624 | 11,300 |
2014/12/04 | 626 | 629 | 624 | 628 | 7,500 |
2014/12/03 | 628 | 628 | 621 | 626 | 7,000 |
2014/12/02 | 626 | 626 | 619 | 623 | 8,800 |
2014/12/01 | 625 | 628 | 624 | 627 | 9,000 |
2014/11/28 | 616 | 625 | 616 | 625 | 5,600 |
2014/11/27 | 626 | 629 | 616 | 616 | 9,500 |
2014/11/26 | 621 | 628 | 621 | 625 | 16,400 |
2014/11/25 | 620 | 621 | 618 | 621 | 26,300 |
2014/11/21 | 614 | 615 | 610 | 615 | 17,000 |
2014/11/20 | 610 | 611 | 606 | 608 | 9,600 |
2014/11/19 | 610 | 610 | 602 | 607 | 13,900 |
2014/11/18 | 598 | 606 | 597 | 606 | 10,700 |
2014/11/17 | 605 | 605 | 596 | 596 | 10,000 |
2014/11/14 | 605 | 605 | 590 | 604 | 27,500 |
2014/11/13 | 597 | 602 | 587 | 602 | 19,400 |
2014/11/12 | 598 | 603 | 597 | 598 | 18,300 |
2014/11/11 | 599 | 600 | 587 | 599 | 12,600 |
2014/11/10 | 590 | 599 | 590 | 597 | 20,800 |
2014/11/07 | 596 | 596 | 588 | 590 | 14,100 |
2014/11/06 | 590 | 598 | 589 | 591 | 15,600 |
2014/11/05 | 584 | 594 | 583 | 589 | 31,500 |
2014/11/04 | 600 | 603 | 590 | 590 | 34,600 |
2014/10/31 | 575 | 592 | 575 | 590 | 41,000 |
2014/10/30 | 571 | 581 | 571 | 574 | 71,000 |
2014/10/29 | 570 | 574 | 564 | 571 | 24,100 |
2014/10/28 | 570 | 570 | 563 | 566 | 17,600 |
2014/10/27 | 572 | 573 | 562 | 569 | 22,100 |
2014/10/24 | 561 | 567 | 550 | 554 | 34,200 |
2014/10/23 | 566 | 566 | 560 | 561 | 15,600 |
2014/10/22 | 560 | 564 | 557 | 563 | 11,700 |
2014/10/21 | 569 | 569 | 553 | 556 | 16,700 |
2014/10/20 | 560 | 565 | 556 | 564 | 20,600 |
2014/10/17 | 556 | 561 | 544 | 547 | 31,800 |
2014/10/16 | 568 | 569 | 558 | 560 | 18,400 |
2014/10/15 | 572 | 575 | 569 | 572 | 8,800 |
2014/10/14 | 578 | 578 | 564 | 566 | 32,700 |
2014/10/10 | 590 | 591 | 580 | 581 | 30,500 |
2014/10/09 | 597 | 610 | 595 | 595 | 20,300 |
2014/10/08 | 597 | 608 | 597 | 603 | 34,900 |
2014/10/07 | 601 | 601 | 598 | 598 | 19,200 |
2014/10/06 | 604 | 607 | 600 | 603 | 13,500 |
2014/10/03 | 595 | 600 | 594 | 595 | 8,300 |
2014/10/02 | 606 | 606 | 595 | 595 | 19,900 |
2014/10/01 | 605 | 611 | 605 | 606 | 7,900 |
2014/09/30 | 618 | 618 | 603 | 605 | 21,200 |
2014/09/29 | 615 | 616 | 610 | 616 | 18,200 |
2014/09/26 | 614 | 615 | 609 | 613 | 41,600 |
2014/09/25 | 626 | 634 | 624 | 634 | 91,700 |
2014/09/24 | 625 | 626 | 622 | 624 | 30,300 |
2014/09/22 | 623 | 625 | 619 | 625 | 31,800 |
2014/09/19 | 622 | 622 | 616 | 617 | 26,200 |
2014/09/18 | 615 | 619 | 614 | 619 | 15,300 |
2014/09/17 | 618 | 619 | 613 | 614 | 16,800 |
2014/09/16 | 618 | 618 | 616 | 618 | 18,000 |
2014/09/12 | 615 | 616 | 612 | 615 | 25,200 |
2014/09/11 | 619 | 619 | 615 | 616 | 13,200 |
2014/09/10 | 616 | 619 | 614 | 618 | 11,800 |
2014/09/09 | 617 | 618 | 611 | 613 | 11,400 |
2014/09/08 | 614 | 618 | 614 | 616 | 8,000 |
2014/09/05 | 615 | 616 | 610 | 613 | 15,300 |
2014/09/04 | 620 | 620 | 614 | 615 | 10,300 |
2014/09/03 | 626 | 626 | 616 | 620 | 20,300 |
2014/09/02 | 615 | 630 | 610 | 621 | 21,200 |
2014/09/01 | 610 | 613 | 609 | 613 | 8,100 |
2014/08/29 | 607 | 612 | 607 | 611 | 10,500 |
2014/08/28 | 614 | 614 | 608 | 610 | 16,000 |
2014/08/27 | 615 | 618 | 608 | 616 | 12,300 |
2014/08/26 | 625 | 625 | 612 | 613 | 13,400 |
2014/08/25 | 619 | 621 | 616 | 621 | 15,100 |
2014/08/22 | 621 | 624 | 610 | 615 | 20,100 |
2014/08/21 | 616 | 620 | 615 | 619 | 11,900 |
2014/08/20 | 610 | 614 | 609 | 612 | 9,400 |
2014/08/19 | 613 | 613 | 610 | 611 | 7,900 |
2014/08/18 | 608 | 609 | 605 | 609 | 11,700 |
2014/08/15 | 601 | 607 | 601 | 606 | 8,500 |
2014/08/14 | 593 | 604 | 593 | 603 | 11,800 |
2014/08/13 | 592 | 594 | 591 | 593 | 9,500 |
2014/08/12 | 589 | 592 | 588 | 591 | 12,200 |
2014/08/11 | 600 | 600 | 578 | 586 | 30,600 |
2014/08/08 | 600 | 601 | 590 | 600 | 24,000 |
2014/08/07 | 604 | 604 | 596 | 602 | 19,000 |
2014/08/06 | 611 | 612 | 600 | 605 | 18,800 |
2014/08/05 | 624 | 624 | 612 | 612 | 18,100 |
2014/08/04 | 626 | 626 | 621 | 621 | 12,600 |
2014/08/01 | 627 | 632 | 625 | 626 | 8,600 |
2014/07/31 | 635 | 635 | 628 | 628 | 8,500 |
2014/07/30 | 633 | 635 | 633 | 634 | 6,900 |
2014/07/29 | 634 | 635 | 630 | 633 | 12,600 |
2014/07/28 | 630 | 634 | 629 | 632 | 12,800 |
2014/07/25 | 633 | 633 | 626 | 630 | 29,700 |
2014/07/24 | 622 | 626 | 619 | 626 | 19,000 |
2014/07/23 | 624 | 625 | 622 | 624 | 11,300 |
2014/07/22 | 625 | 630 | 624 | 627 | 28,600 |
2014/07/18 | 632 | 635 | 625 | 629 | 13,000 |
2014/07/17 | 638 | 639 | 633 | 636 | 12,600 |
2014/07/16 | 640 | 642 | 637 | 638 | 9,900 |
2014/07/15 | 655 | 655 | 639 | 642 | 18,700 |
2014/07/14 | 637 | 652 | 637 | 651 | 8,300 |
2014/07/11 | 639 | 641 | 636 | 637 | 15,700 |
2014/07/10 | 658 | 658 | 637 | 642 | 14,500 |
2014/07/09 | 642 | 650 | 642 | 648 | 8,200 |
2014/07/08 | 643 | 649 | 638 | 645 | 13,500 |
2014/07/07 | 654 | 661 | 644 | 644 | 24,900 |
2014/07/04 | 658 | 658 | 648 | 653 | 16,100 |
2014/07/03 | 660 | 660 | 648 | 653 | 7,400 |
2014/07/02 | 663 | 666 | 655 | 660 | 12,700 |
2014/07/01 | 650 | 656 | 649 | 655 | 21,600 |
2014/06/30 | 642 | 644 | 639 | 643 | 11,400 |
2014/06/27 | 642 | 643 | 634 | 641 | 22,600 |
2014/06/26 | 645 | 648 | 644 | 646 | 16,500 |
2014/06/25 | 650 | 654 | 641 | 651 | 33,500 |
2014/06/24 | 646 | 646 | 640 | 643 | 12,800 |
2014/06/23 | 648 | 652 | 640 | 646 | 35,400 |
2014/06/20 | 652 | 660 | 640 | 649 | 31,600 |
2014/06/19 | 645 | 648 | 642 | 646 | 17,200 |
2014/06/18 | 646 | 646 | 637 | 640 | 14,900 |
2014/06/17 | 623 | 641 | 621 | 636 | 29,100 |
2014/06/16 | 630 | 630 | 623 | 625 | 15,700 |
2014/06/13 | 617 | 624 | 615 | 623 | 31,100 |
2014/06/12 | 619 | 623 | 617 | 620 | 11,800 |
2014/06/11 | 616 | 625 | 615 | 619 | 25,400 |
2014/06/10 | 615 | 617 | 611 | 616 | 15,500 |
2014/06/09 | 620 | 620 | 612 | 617 | 18,100 |
2014/06/06 | 610 | 615 | 609 | 615 | 18,200 |
2014/06/05 | 615 | 621 | 610 | 617 | 27,500 |
2014/06/04 | 620 | 640 | 614 | 622 | 27,000 |
2014/06/03 | 617 | 620 | 615 | 620 | 39,400 |
2014/06/02 | 610 | 619 | 610 | 619 | 20,700 |
2014/05/30 | 602 | 608 | 601 | 606 | 19,200 |
2014/05/29 | 610 | 610 | 603 | 608 | 18,400 |
2014/05/28 | 610 | 610 | 603 | 609 | 33,000 |
2014/05/28 | 1 -> 2.00 分割 | ||||
2014/05/27 | 1,219 | 1,223 | 1,208 | 1,218 | 16,400 |
2014/05/26 | 1,189 | 1,225 | 1,189 | 1,220 | 21,200 |
2014/05/23 | 1,158 | 1,199 | 1,139 | 1,186 | 25,100 |
2014/05/22 | 1,159 | 1,163 | 1,138 | 1,152 | 14,500 |
2014/05/21 | 1,147 | 1,158 | 1,140 | 1,144 | 8,200 |
2014/05/20 | 1,146 | 1,157 | 1,142 | 1,147 | 7,900 |
2014/05/19 | 1,152 | 1,161 | 1,141 | 1,146 | 12,600 |
2014/05/16 | 1,148 | 1,155 | 1,142 | 1,143 | 17,200 |
2014/05/15 | 1,135 | 1,155 | 1,130 | 1,151 | 21,300 |
2014/05/14 | 1,170 | 1,170 | 1,115 | 1,120 | 50,000 |
2014/05/13 | 1,104 | 1,112 | 1,101 | 1,107 | 8,500 |
2014/05/12 | 1,137 | 1,137 | 1,106 | 1,106 | 7,300 |
2014/05/09 | 1,104 | 1,200 | 1,104 | 1,136 | 15,300 |
2014/05/08 | 1,144 | 1,146 | 1,100 | 1,110 | 13,400 |
2014/05/07 | 1,100 | 1,125 | 1,076 | 1,086 | 11,600 |
2014/05/02 | 1,137 | 1,137 | 1,123 | 1,125 | 1,900 |
2014/05/01 | 1,125 | 1,137 | 1,116 | 1,137 | 6,000 |
2014/04/30 | 1,150 | 1,150 | 1,128 | 1,131 | 7,300 |
2014/04/28 | 1,158 | 1,158 | 1,145 | 1,158 | 6,000 |
2014/04/25 | 1,150 | 1,158 | 1,123 | 1,158 | 9,500 |
2014/04/24 | 1,147 | 1,147 | 1,128 | 1,146 | 3,300 |
2014/04/23 | 1,150 | 1,152 | 1,131 | 1,139 | 6,200 |
2014/04/22 | 1,134 | 1,149 | 1,115 | 1,130 | 6,500 |
2014/04/21 | 1,135 | 1,146 | 1,132 | 1,134 | 3,100 |
2014/04/18 | 1,130 | 1,144 | 1,110 | 1,141 | 1,900 |
2014/04/17 | 1,143 | 1,143 | 1,135 | 1,135 | 4,300 |
2014/04/16 | 1,135 | 1,136 | 1,109 | 1,136 | 6,900 |
2014/04/15 | 1,119 | 1,136 | 1,097 | 1,111 | 4,200 |
2014/04/14 | 1,120 | 1,132 | 1,116 | 1,116 | 5,200 |
2014/04/11 | 1,117 | 1,161 | 1,113 | 1,124 | 7,000 |
2014/04/10 | 1,132 | 1,215 | 1,117 | 1,137 | 15,800 |
2014/04/09 | 1,132 | 1,151 | 1,122 | 1,129 | 10,900 |
2014/04/08 | 1,170 | 1,184 | 1,158 | 1,159 | 9,500 |
2014/04/07 | 1,192 | 1,211 | 1,192 | 1,198 | 4,800 |
2014/04/04 | 1,201 | 1,231 | 1,180 | 1,218 | 11,000 |
2014/04/03 | 1,220 | 1,233 | 1,189 | 1,201 | 7,000 |
2014/04/02 | 1,220 | 1,220 | 1,204 | 1,204 | 6,600 |
2014/04/01 | 1,195 | 1,234 | 1,178 | 1,208 | 8,000 |
2014/03/31 | 1,183 | 1,200 | 1,180 | 1,194 | 5,900 |
2014/03/28 | 1,170 | 1,198 | 1,166 | 1,183 | 9,600 |
2014/03/27 | 1,160 | 1,178 | 1,131 | 1,160 | 7,700 |
2014/03/26 | 1,169 | 1,188 | 1,150 | 1,161 | 15,200 |
2014/03/25 | 1,167 | 1,187 | 1,140 | 1,151 | 20,100 |
2014/03/24 | 1,119 | 1,200 | 1,119 | 1,139 | 23,700 |
2014/03/20 | 1,180 | 1,180 | 1,119 | 1,120 | 10,300 |
2014/03/19 | 1,145 | 1,161 | 1,141 | 1,161 | 7,000 |
2014/03/18 | 1,175 | 1,176 | 1,154 | 1,155 | 4,300 |
2014/03/17 | 1,174 | 1,180 | 1,140 | 1,164 | 10,000 |
2014/03/14 | 1,194 | 1,194 | 1,169 | 1,169 | 29,700 |
2014/03/13 | 1,195 | 1,200 | 1,190 | 1,190 | 10,500 |
2014/03/12 | 1,189 | 1,199 | 1,153 | 1,195 | 20,800 |
2014/03/11 | 1,198 | 1,220 | 1,195 | 1,200 | 33,800 |
2014/03/10 | 1,220 | 1,233 | 1,207 | 1,210 | 14,200 |
2014/03/07 | 1,225 | 1,237 | 1,205 | 1,216 | 21,700 |
2014/03/06 | 1,254 | 1,254 | 1,211 | 1,216 | 6,400 |
2014/03/05 | 1,248 | 1,257 | 1,224 | 1,228 | 3,400 |
2014/03/04 | 1,220 | 1,240 | 1,216 | 1,228 | 5,200 |
2014/03/03 | 1,215 | 1,227 | 1,212 | 1,223 | 9,800 |
2014/02/28 | 1,245 | 1,245 | 1,207 | 1,211 | 14,200 |
2014/02/27 | 1,280 | 1,280 | 1,238 | 1,241 | 8,600 |
2014/02/26 | 1,280 | 1,280 | 1,261 | 1,278 | 5,000 |
2014/02/25 | 1,233 | 1,278 | 1,233 | 1,274 | 19,800 |
2014/02/24 | 1,293 | 1,293 | 1,236 | 1,252 | 21,100 |
2014/02/21 | 1,294 | 1,294 | 1,265 | 1,283 | 10,200 |
2014/02/20 | 1,290 | 1,290 | 1,264 | 1,264 | 7,100 |
2014/02/19 | 1,280 | 1,295 | 1,277 | 1,286 | 8,900 |
2014/02/18 | 1,303 | 1,303 | 1,276 | 1,284 | 13,200 |
2014/02/17 | 1,295 | 1,300 | 1,251 | 1,299 | 6,800 |
2014/02/14 | 1,303 | 1,311 | 1,280 | 1,296 | 6,800 |
2014/02/13 | 1,359 | 1,359 | 1,302 | 1,303 | 15,100 |
2014/02/12 | 1,351 | 1,351 | 1,321 | 1,329 | 11,900 |
2014/02/10 | 1,333 | 1,339 | 1,305 | 1,319 | 15,800 |
2014/02/07 | 1,294 | 1,332 | 1,288 | 1,316 | 30,200 |
2014/02/06 | 1,331 | 1,384 | 1,331 | 1,354 | 11,700 |
2014/02/05 | 1,400 | 1,400 | 1,317 | 1,329 | 10,400 |
2014/02/04 | 1,350 | 1,399 | 1,250 | 1,323 | 27,300 |
2014/02/03 | 1,369 | 1,430 | 1,353 | 1,395 | 22,800 |
2014/01/31 | 1,430 | 1,446 | 1,398 | 1,411 | 13,100 |
2014/01/30 | 1,435 | 1,448 | 1,404 | 1,425 | 10,800 |
2014/01/29 | 1,428 | 1,470 | 1,428 | 1,462 | 13,600 |
2014/01/28 | 1,481 | 1,489 | 1,430 | 1,431 | 24,200 |
2014/01/27 | 1,428 | 1,539 | 1,384 | 1,517 | 42,900 |
2014/01/24 | 1,486 | 1,505 | 1,465 | 1,474 | 20,700 |
2014/01/23 | 1,520 | 1,522 | 1,482 | 1,486 | 32,600 |
2014/01/22 | 1,515 | 1,526 | 1,510 | 1,522 | 16,900 |
2014/01/21 | 1,531 | 1,531 | 1,507 | 1,515 | 20,900 |
2014/01/20 | 1,540 | 1,540 | 1,503 | 1,530 | 4,800 |
2014/01/17 | 1,540 | 1,543 | 1,521 | 1,535 | 16,100 |
2014/01/16 | 1,520 | 1,550 | 1,516 | 1,539 | 21,900 |
2014/01/15 | 1,492 | 1,525 | 1,491 | 1,524 | 11,800 |
2014/01/14 | 1,475 | 1,499 | 1,460 | 1,482 | 26,600 |
2014/01/10 | 1,515 | 1,536 | 1,487 | 1,505 | 24,200 |
2014/01/09 | 1,557 | 1,557 | 1,521 | 1,536 | 15,500 |
2014/01/08 | 1,500 | 1,562 | 1,499 | 1,543 | 36,200 |
2014/01/07 | 1,497 | 1,525 | 1,462 | 1,484 | 58,600 |
2014/01/06 | 1,422 | 1,558 | 1,420 | 1,537 | 121,200 |