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 |
---|---|---|---|---|---|
2015/12/30 | 833 | 834 | 822 | 822 | 8,100 |
2015/12/29 | 816 | 825 | 807 | 825 | 9,900 |
2015/12/28 | 805 | 811 | 803 | 811 | 8,400 |
2015/12/25 | 804 | 814 | 801 | 802 | 25,200 |
2015/12/24 | 814 | 816 | 805 | 807 | 16,700 |
2015/12/22 | 805 | 810 | 799 | 807 | 17,400 |
2015/12/21 | 800 | 800 | 790 | 795 | 15,400 |
2015/12/18 | 800 | 808 | 795 | 801 | 15,000 |
2015/12/17 | 789 | 800 | 789 | 797 | 13,700 |
2015/12/16 | 782 | 790 | 781 | 789 | 16,200 |
2015/12/15 | 798 | 804 | 780 | 780 | 26,000 |
2015/12/14 | 794 | 799 | 788 | 797 | 22,100 |
2015/12/11 | 811 | 815 | 801 | 808 | 30,600 |
2015/12/10 | 813 | 813 | 794 | 796 | 36,300 |
2015/12/09 | 810 | 822 | 806 | 814 | 11,700 |
2015/12/08 | 814 | 820 | 795 | 814 | 25,800 |
2015/12/07 | 818 | 829 | 814 | 814 | 24,400 |
2015/12/04 | 826 | 830 | 814 | 816 | 17,000 |
2015/12/03 | 834 | 838 | 828 | 831 | 14,800 |
2015/12/02 | 850 | 850 | 830 | 834 | 11,300 |
2015/12/01 | 829 | 840 | 829 | 835 | 9,800 |
2015/11/30 | 836 | 839 | 828 | 829 | 16,400 |
2015/11/27 | 841 | 842 | 828 | 828 | 11,400 |
2015/11/26 | 849 | 850 | 836 | 838 | 9,800 |
2015/11/25 | 850 | 856 | 837 | 840 | 25,700 |
2015/11/24 | 840 | 847 | 834 | 844 | 21,100 |
2015/11/20 | 834 | 835 | 820 | 831 | 13,800 |
2015/11/19 | 827 | 829 | 815 | 827 | 12,100 |
2015/11/18 | 820 | 827 | 817 | 822 | 10,800 |
2015/11/17 | 819 | 820 | 813 | 819 | 12,000 |
2015/11/16 | 816 | 821 | 814 | 816 | 13,500 |
2015/11/13 | 825 | 826 | 814 | 824 | 10,600 |
2015/11/12 | 820 | 824 | 818 | 824 | 14,900 |
2015/11/11 | 820 | 823 | 817 | 819 | 11,300 |
2015/11/10 | 829 | 829 | 812 | 822 | 15,900 |
2015/11/09 | 830 | 846 | 820 | 828 | 26,100 |
2015/11/06 | 824 | 829 | 820 | 825 | 11,700 |
2015/11/05 | 830 | 830 | 821 | 823 | 6,700 |
2015/11/04 | 824 | 830 | 824 | 827 | 6,300 |
2015/11/02 | 828 | 828 | 816 | 818 | 10,700 |
2015/10/30 | 829 | 840 | 823 | 828 | 8,800 |
2015/10/29 | 833 | 835 | 822 | 822 | 8,500 |
2015/10/28 | 842 | 842 | 827 | 833 | 6,500 |
2015/10/27 | 846 | 848 | 836 | 837 | 3,800 |
2015/10/26 | 850 | 852 | 835 | 837 | 15,900 |
2015/10/23 | 837 | 841 | 830 | 841 | 11,100 |
2015/10/22 | 843 | 843 | 821 | 837 | 13,200 |
2015/10/21 | 820 | 842 | 820 | 840 | 12,800 |
2015/10/20 | 845 | 845 | 823 | 823 | 9,400 |
2015/10/19 | 855 | 855 | 835 | 840 | 11,800 |
2015/10/16 | 854 | 861 | 843 | 852 | 20,800 |
2015/10/15 | 831 | 851 | 831 | 845 | 8,300 |
2015/10/14 | 857 | 857 | 832 | 834 | 19,600 |
2015/10/13 | 849 | 859 | 845 | 857 | 12,900 |
2015/10/09 | 830 | 849 | 824 | 848 | 15,000 |
2015/10/08 | 850 | 850 | 831 | 837 | 8,100 |
2015/10/07 | 849 | 857 | 840 | 850 | 10,900 |
2015/10/06 | 838 | 882 | 827 | 836 | 30,600 |
2015/10/05 | 840 | 840 | 818 | 823 | 15,200 |
2015/10/02 | 840 | 844 | 812 | 828 | 14,400 |
2015/10/01 | 822 | 850 | 812 | 843 | 16,300 |
2015/09/30 | 812 | 835 | 803 | 811 | 22,300 |
2015/09/29 | 834 | 839 | 810 | 812 | 27,600 |
2015/09/28 | 860 | 863 | 845 | 850 | 32,200 |
2015/09/25 | 862 | 873 | 850 | 873 | 47,000 |
2015/09/24 | 857 | 879 | 856 | 856 | 31,800 |
2015/09/18 | 871 | 880 | 856 | 857 | 26,600 |
2015/09/17 | 874 | 890 | 872 | 883 | 18,900 |
2015/09/16 | 892 | 892 | 871 | 875 | 16,300 |
2015/09/15 | 890 | 915 | 880 | 882 | 25,200 |
2015/09/14 | 929 | 929 | 885 | 889 | 21,800 |
2015/09/11 | 878 | 915 | 865 | 900 | 50,300 |
2015/09/10 | 841 | 886 | 839 | 878 | 23,900 |
2015/09/09 | 862 | 872 | 843 | 851 | 46,300 |
2015/09/08 | 845 | 879 | 835 | 842 | 29,300 |
2015/09/07 | 893 | 893 | 826 | 854 | 45,300 |
2015/09/04 | 900 | 922 | 881 | 897 | 42,500 |
2015/09/03 | 913 | 938 | 901 | 901 | 33,100 |
2015/09/02 | 901 | 935 | 880 | 904 | 41,100 |
2015/09/01 | 995 | 995 | 937 | 937 | 48,100 |
2015/08/31 | 986 | 999 | 977 | 998 | 56,000 |
2015/08/28 | 937 | 973 | 931 | 958 | 44,200 |
2015/08/27 | 911 | 935 | 904 | 920 | 38,100 |
2015/08/26 | 875 | 897 | 871 | 893 | 36,100 |
2015/08/25 | 864 | 930 | 832 | 867 | 59,300 |
2015/08/24 | 899 | 939 | 856 | 878 | 74,700 |
2015/08/21 | 906 | 919 | 896 | 909 | 43,200 |
2015/08/20 | 898 | 920 | 897 | 918 | 24,100 |
2015/08/19 | 883 | 905 | 883 | 901 | 23,900 |
2015/08/18 | 894 | 904 | 882 | 883 | 18,400 |
2015/08/17 | 880 | 898 | 880 | 889 | 21,600 |
2015/08/14 | 862 | 880 | 862 | 880 | 34,600 |
2015/08/13 | 853 | 861 | 841 | 851 | 24,900 |
2015/08/12 | 875 | 875 | 856 | 868 | 13,100 |
2015/08/11 | 870 | 876 | 850 | 875 | 20,200 |
2015/08/10 | 835 | 867 | 835 | 866 | 18,400 |
2015/08/07 | 830 | 834 | 813 | 833 | 15,500 |
2015/08/06 | 835 | 835 | 827 | 834 | 27,900 |
2015/08/05 | 810 | 826 | 810 | 826 | 18,000 |
2015/08/04 | 798 | 818 | 798 | 809 | 35,600 |
2015/08/03 | 794 | 800 | 793 | 798 | 13,400 |
2015/07/31 | 788 | 793 | 783 | 790 | 10,800 |
2015/07/30 | 784 | 787 | 782 | 785 | 6,000 |
2015/07/29 | 773 | 785 | 773 | 782 | 6,100 |
2015/07/28 | 773 | 777 | 771 | 773 | 10,900 |
2015/07/27 | 789 | 789 | 777 | 778 | 24,000 |
2015/07/24 | 783 | 783 | 776 | 783 | 15,800 |
2015/07/23 | 781 | 785 | 780 | 785 | 10,900 |
2015/07/22 | 779 | 780 | 773 | 777 | 13,000 |
2015/07/21 | 770 | 780 | 770 | 775 | 17,700 |
2015/07/17 | 770 | 773 | 760 | 769 | 15,300 |
2015/07/16 | 761 | 769 | 760 | 765 | 10,900 |
2015/07/15 | 759 | 761 | 755 | 760 | 13,600 |
2015/07/14 | 750 | 760 | 748 | 754 | 17,700 |
2015/07/13 | 740 | 749 | 740 | 747 | 9,400 |
2015/07/10 | 749 | 749 | 730 | 736 | 25,100 |
2015/07/09 | 725 | 738 | 715 | 732 | 32,700 |
2015/07/08 | 750 | 754 | 727 | 727 | 31,100 |
2015/07/07 | 753 | 755 | 748 | 749 | 13,300 |
2015/07/06 | 760 | 763 | 751 | 751 | 15,300 |
2015/07/03 | 758 | 769 | 755 | 760 | 18,600 |
2015/07/02 | 751 | 756 | 748 | 754 | 19,400 |
2015/07/01 | 757 | 759 | 749 | 755 | 12,700 |
2015/06/30 | 748 | 757 | 747 | 757 | 17,100 |
2015/06/29 | 758 | 758 | 747 | 751 | 17,300 |
2015/06/26 | 760 | 763 | 757 | 760 | 19,000 |
2015/06/25 | 758 | 761 | 754 | 759 | 22,400 |
2015/06/24 | 758 | 759 | 754 | 758 | 24,400 |
2015/06/23 | 758 | 758 | 754 | 758 | 14,100 |
2015/06/22 | 747 | 757 | 746 | 757 | 16,100 |
2015/06/19 | 753 | 753 | 748 | 749 | 4,800 |
2015/06/18 | 750 | 753 | 746 | 747 | 6,500 |
2015/06/17 | 750 | 753 | 746 | 752 | 9,100 |
2015/06/16 | 752 | 752 | 746 | 749 | 5,000 |
2015/06/15 | 755 | 755 | 748 | 753 | 11,800 |
2015/06/12 | 754 | 754 | 747 | 748 | 22,700 |
2015/06/11 | 742 | 750 | 742 | 743 | 8,300 |
2015/06/10 | 745 | 749 | 744 | 744 | 7,400 |
2015/06/09 | 748 | 752 | 745 | 745 | 16,400 |
2015/06/08 | 749 | 750 | 744 | 748 | 12,700 |
2015/06/05 | 750 | 755 | 746 | 749 | 11,300 |
2015/06/04 | 751 | 755 | 746 | 750 | 11,600 |
2015/06/03 | 753 | 753 | 749 | 750 | 6,000 |
2015/06/02 | 753 | 755 | 751 | 753 | 9,700 |
2015/06/01 | 755 | 757 | 751 | 756 | 6,400 |
2015/05/29 | 757 | 758 | 751 | 754 | 10,000 |
2015/05/28 | 754 | 757 | 752 | 755 | 11,700 |
2015/05/27 | 746 | 752 | 746 | 751 | 10,500 |
2015/05/26 | 746 | 749 | 745 | 746 | 7,600 |
2015/05/25 | 749 | 750 | 745 | 747 | 31,400 |
2015/05/22 | 749 | 750 | 746 | 750 | 22,500 |
2015/05/21 | 747 | 748 | 745 | 748 | 14,500 |
2015/05/20 | 742 | 746 | 742 | 746 | 10,700 |
2015/05/19 | 737 | 743 | 737 | 742 | 13,900 |
2015/05/18 | 732 | 740 | 730 | 737 | 13,400 |
2015/05/15 | 734 | 734 | 726 | 730 | 39,100 |
2015/05/14 | 727 | 730 | 721 | 721 | 24,100 |
2015/05/13 | 725 | 725 | 718 | 725 | 32,700 |
2015/05/12 | 699 | 703 | 698 | 702 | 5,700 |
2015/05/11 | 700 | 700 | 696 | 697 | 4,800 |
2015/05/08 | 693 | 698 | 693 | 695 | 4,500 |
2015/05/07 | 698 | 700 | 691 | 694 | 11,400 |
2015/05/01 | 690 | 700 | 688 | 698 | 9,200 |
2015/04/30 | 700 | 702 | 676 | 698 | 28,600 |
2015/04/28 | 710 | 712 | 697 | 706 | 22,400 |
2015/04/27 | 702 | 710 | 702 | 708 | 8,700 |
2015/04/24 | 706 | 712 | 701 | 709 | 14,200 |
2015/04/23 | 715 | 715 | 707 | 711 | 9,700 |
2015/04/22 | 712 | 717 | 709 | 713 | 5,100 |
2015/04/21 | 706 | 713 | 704 | 712 | 7,600 |
2015/04/20 | 711 | 711 | 704 | 707 | 4,000 |
2015/04/17 | 721 | 722 | 686 | 711 | 18,000 |
2015/04/16 | 717 | 723 | 715 | 723 | 11,000 |
2015/04/15 | 712 | 717 | 710 | 717 | 14,900 |
2015/04/14 | 714 | 715 | 709 | 715 | 3,700 |
2015/04/13 | 713 | 714 | 707 | 709 | 7,600 |
2015/04/10 | 718 | 718 | 710 | 713 | 10,500 |
2015/04/09 | 718 | 719 | 707 | 713 | 9,000 |
2015/04/08 | 712 | 714 | 705 | 714 | 10,300 |
2015/04/07 | 702 | 709 | 702 | 704 | 8,000 |
2015/04/06 | 695 | 711 | 695 | 705 | 10,900 |
2015/04/03 | 704 | 710 | 690 | 709 | 12,200 |
2015/04/02 | 691 | 708 | 690 | 704 | 16,300 |
2015/04/01 | 692 | 699 | 684 | 690 | 15,900 |
2015/03/31 | 700 | 707 | 695 | 697 | 8,800 |
2015/03/30 | 704 | 709 | 695 | 702 | 16,200 |
2015/03/27 | 708 | 719 | 700 | 708 | 28,400 |
2015/03/26 | 724 | 725 | 720 | 724 | 34,000 |
2015/03/25 | 739 | 739 | 721 | 728 | 26,000 |
2015/03/24 | 737 | 737 | 726 | 735 | 16,900 |
2015/03/23 | 734 | 740 | 721 | 728 | 22,400 |
2015/03/20 | 728 | 738 | 727 | 733 | 19,700 |
2015/03/19 | 735 | 736 | 720 | 727 | 16,600 |
2015/03/18 | 728 | 735 | 720 | 729 | 18,200 |
2015/03/17 | 723 | 727 | 720 | 723 | 26,000 |
2015/03/16 | 714 | 722 | 708 | 720 | 33,900 |
2015/03/13 | 710 | 716 | 709 | 714 | 48,100 |
2015/03/12 | 710 | 714 | 708 | 709 | 17,200 |
2015/03/11 | 707 | 709 | 704 | 707 | 16,300 |
2015/03/10 | 710 | 710 | 704 | 707 | 18,300 |
2015/03/09 | 709 | 710 | 703 | 707 | 17,100 |
2015/03/06 | 706 | 708 | 700 | 707 | 12,800 |
2015/03/05 | 700 | 704 | 695 | 700 | 8,200 |
2015/03/04 | 702 | 705 | 700 | 701 | 12,800 |
2015/03/03 | 713 | 715 | 699 | 702 | 22,200 |
2015/03/02 | 715 | 720 | 712 | 713 | 14,000 |
2015/02/27 | 703 | 710 | 700 | 708 | 24,100 |
2015/02/26 | 700 | 702 | 697 | 702 | 13,000 |
2015/02/25 | 700 | 703 | 695 | 697 | 18,800 |
2015/02/24 | 697 | 700 | 696 | 699 | 15,600 |
2015/02/23 | 696 | 697 | 689 | 690 | 17,700 |
2015/02/20 | 680 | 690 | 680 | 689 | 20,400 |
2015/02/19 | 678 | 680 | 675 | 680 | 16,300 |
2015/02/18 | 675 | 679 | 674 | 675 | 15,100 |
2015/02/17 | 675 | 676 | 669 | 674 | 13,500 |
2015/02/16 | 678 | 678 | 672 | 673 | 14,500 |
2015/02/13 | 675 | 675 | 670 | 671 | 21,600 |
2015/02/12 | 666 | 675 | 661 | 672 | 17,600 |
2015/02/10 | 660 | 664 | 651 | 657 | 15,900 |
2015/02/09 | 648 | 665 | 630 | 665 | 38,300 |
2015/02/06 | 643 | 643 | 640 | 642 | 9,900 |
2015/02/05 | 640 | 641 | 636 | 639 | 10,300 |
2015/02/04 | 635 | 638 | 633 | 637 | 10,200 |
2015/02/03 | 639 | 639 | 631 | 633 | 14,800 |
2015/02/02 | 640 | 640 | 637 | 637 | 13,900 |
2015/01/30 | 635 | 637 | 633 | 636 | 13,000 |
2015/01/29 | 634 | 635 | 631 | 633 | 13,300 |
2015/01/28 | 629 | 632 | 628 | 632 | 11,200 |
2015/01/27 | 630 | 630 | 627 | 629 | 15,500 |
2015/01/26 | 625 | 626 | 621 | 625 | 17,200 |
2015/01/23 | 622 | 622 | 619 | 621 | 12,300 |
2015/01/22 | 621 | 621 | 613 | 618 | 10,800 |
2015/01/21 | 617 | 621 | 615 | 620 | 9,100 |
2015/01/20 | 614 | 621 | 613 | 617 | 12,300 |
2015/01/19 | 615 | 615 | 610 | 612 | 6,200 |
2015/01/16 | 613 | 613 | 606 | 608 | 11,500 |
2015/01/15 | 615 | 616 | 611 | 615 | 5,800 |
2015/01/14 | 616 | 616 | 611 | 611 | 7,000 |
2015/01/13 | 615 | 618 | 612 | 616 | 11,800 |
2015/01/09 | 611 | 614 | 611 | 612 | 10,400 |
2015/01/08 | 610 | 613 | 609 | 611 | 6,600 |
2015/01/07 | 607 | 613 | 607 | 608 | 8,100 |
2015/01/06 | 610 | 612 | 606 | 606 | 12,300 |
2015/01/05 | 615 | 617 | 610 | 611 | 13,400 |