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
2018/12/28 796 805 787 804 6,400
2018/12/27 772 821 772 809 11,100
2018/12/26 731 760 731 752 7,000
2018/12/25 781 781 724 730 48,500
2018/12/21 808 819 773 781 39,200
2018/12/20 835 838 804 807 11,900
2018/12/19 822 840 814 836 16,700
2018/12/18 846 850 829 829 8,900
2018/12/17 854 867 849 856 8,900
2018/12/14 866 866 846 846 26,300
2018/12/13 847 882 845 881 10,400
2018/12/12 830 867 830 844 10,600
2018/12/11 855 855 822 831 14,500
2018/12/10 869 869 848 854 13,200
2018/12/07 866 873 851 854 11,400
2018/12/06 862 879 851 871 17,600
2018/12/05 863 874 854 866 10,300
2018/12/04 900 900 868 868 17,900
2018/12/03 908 918 876 893 54,700
2018/11/30 898 908 898 904 6,400
2018/11/29 908 908 896 898 3,200
2018/11/28 908 910 896 900 8,600
2018/11/27 890 902 881 902 3,800
2018/11/26 878 885 878 880 5,900
2018/11/22 877 888 877 888 4,400
2018/11/21 871 883 871 876 4,800
2018/11/20 880 886 873 879 5,300
2018/11/19 899 899 881 884 4,200
2018/11/16 910 910 884 892 8,000
2018/11/15 901 909 895 903 6,200
2018/11/14 907 926 902 902 6,700
2018/11/13 922 926 904 914 4,300
2018/11/12 920 945 919 937 8,500
2018/11/09 958 989 891 917 27,700
2018/11/08 930 974 926 973 12,600
2018/11/07 938 939 921 924 6,800
2018/11/06 916 942 906 938 9,800
2018/11/05 905 950 905 916 12,500
2018/11/02 930 940 901 913 17,200
2018/11/01 928 934 916 920 7,800
2018/10/31 929 943 918 928 8,200
2018/10/30 856 939 856 939 13,600
2018/10/29 901 911 882 883 7,000
2018/10/26 918 927 888 901 8,800
2018/10/25 922 926 904 907 25,400
2018/10/24 947 976 947 965 7,800
2018/10/23 946 960 944 945 8,900
2018/10/22 953 972 950 960 10,600
2018/10/19 922 954 922 949 10,600
2018/10/18 940 947 934 937 10,000
2018/10/17 944 948 926 934 8,700
2018/10/16 929 929 911 922 10,500
2018/10/15 934 949 932 936 11,600
2018/10/12 942 953 933 934 13,200
2018/10/11 958 962 935 939 13,500
2018/10/10 966 975 960 960 5,600
2018/10/09 975 975 954 965 7,400
2018/10/05 970 982 970 974 8,500
2018/10/04 971 975 963 973 8,900
2018/10/03 964 973 955 957 11,400
2018/10/02 970 975 956 960 10,200
2018/10/01 964 973 955 970 4,900
2018/09/28 982 982 969 969 6,500
2018/09/27 980 983 963 976 12,800
2018/09/26 971 973 964 972 10,100
2018/09/25 969 987 961 987 22,900
2018/09/21 954 961 954 961 11,400
2018/09/20 959 960 950 954 7,800
2018/09/19 942 954 940 953 12,100
2018/09/18 924 948 924 942 13,700
2018/09/14 918 927 917 925 19,000
2018/09/13 898 913 898 909 9,700
2018/09/12 897 903 889 900 9,800
2018/09/11 901 904 895 897 11,900
2018/09/10 880 929 879 910 19,800
2018/09/07 876 884 876 882 8,200
2018/09/06 878 881 873 876 4,400
2018/09/05 875 889 875 879 9,100
2018/09/04 881 885 875 882 11,600
2018/09/03 894 895 883 885 7,200
2018/08/31 897 900 894 894 5,800
2018/08/30 894 902 894 899 6,500
2018/08/29 890 904 889 896 11,000
2018/08/28 887 896 880 891 17,600
2018/08/27 890 891 879 889 10,600
2018/08/24 873 884 871 879 8,400
2018/08/23 866 877 866 875 6,100
2018/08/22 871 874 865 871 5,000
2018/08/21 861 887 861 878 12,600
2018/08/20 866 896 861 861 7,000
2018/08/17 871 878 864 866 17,500
2018/08/16 878 881 866 873 14,600
2018/08/15 890 891 878 882 8,900
2018/08/14 881 900 881 899 12,800
2018/08/13 919 919 880 888 15,900
2018/08/10 895 941 890 919 21,000
2018/08/09 901 903 892 896 10,000
2018/08/08 905 909 899 901 5,700
2018/08/07 898 906 897 904 3,000
2018/08/06 907 916 895 898 6,100
2018/08/03 915 915 904 908 4,200
2018/08/02 928 933 915 915 6,100
2018/08/01 936 936 922 928 7,500
2018/07/31 935 945 931 939 7,500
2018/07/30 946 946 929 935 8,200
2018/07/27 938 949 936 946 6,200
2018/07/26 946 946 927 938 9,300
2018/07/25 954 954 922 938 23,900
2018/07/24 922 940 922 939 11,800
2018/07/23 903 926 894 921 15,300
2018/07/20 932 932 911 918 4,700
2018/07/19 932 935 926 930 5,000
2018/07/18 927 938 921 932 5,600
2018/07/17 911 935 911 921 7,000
2018/07/13 916 921 916 916 4,200
2018/07/12 906 915 906 913 5,000
2018/07/11 912 912 895 905 8,800
2018/07/10 916 925 912 912 24,100
2018/07/09 881 891 871 886 17,200
2018/07/06 862 894 862 886 56,400
2018/07/05 895 896 859 859 37,300
2018/07/04 911 911 880 901 22,100
2018/07/03 923 932 900 914 15,400
2018/07/02 952 952 920 922 17,400
2018/06/29 961 961 951 955 5,200
2018/06/28 956 963 953 961 7,600
2018/06/27 950 961 945 956 6,400
2018/06/26 953 965 942 951 12,300
2018/06/25 964 965 952 953 5,900
2018/06/22 955 969 954 968 6,000
2018/06/21 959 970 959 963 6,100
2018/06/20 964 967 951 961 9,300
2018/06/19 966 970 953 957 12,500
2018/06/18 973 975 970 970 11,300
2018/06/15 985 985 975 977 6,800
2018/06/14 986 991 974 975 16,500
2018/06/13 984 996 984 994 10,900
2018/06/12 986 995 973 982 22,400
2018/06/11 1,000 1,002 963 979 26,200
2018/06/08 998 1,013 994 999 24,800
2018/06/07 995 1,004 993 1,004 9,400
2018/06/06 1,002 1,002 975 985 16,900
2018/06/05 1,005 1,007 995 1,003 7,400
2018/06/04 1,011 1,019 1,000 1,003 15,700
2018/06/01 1,008 1,018 999 1,008 20,200
2018/05/31 1,022 1,034 999 1,018 22,600
2018/05/30 1,036 1,036 1,016 1,023 5,600
2018/05/29 1,063 1,063 1,000 1,036 12,300
2018/05/28 1,054 1,068 1,048 1,058 7,900
2018/05/25 1,092 1,092 1,043 1,054 21,000
2018/05/24 1,118 1,118 1,073 1,079 8,300
2018/05/23 1,122 1,128 1,117 1,124 3,700
2018/05/22 1,145 1,145 1,123 1,126 7,700
2018/05/21 1,132 1,142 1,128 1,139 8,400
2018/05/18 1,130 1,131 1,120 1,126 3,700
2018/05/17 1,128 1,129 1,111 1,123 7,300
2018/05/16 1,104 1,130 1,104 1,128 7,300
2018/05/15 1,107 1,121 1,099 1,113 22,900
2018/05/14 1,078 1,117 1,074 1,112 11,900
2018/05/11 1,075 1,134 1,072 1,079 26,000
2018/05/10 1,165 1,170 1,083 1,127 47,400
2018/05/09 1,142 1,153 1,133 1,150 14,700
2018/05/08 1,127 1,148 1,124 1,137 6,300
2018/05/07 1,120 1,131 1,119 1,127 5,500
2018/05/02 1,135 1,135 1,113 1,123 6,500
2018/05/01 1,152 1,152 1,131 1,135 7,800
2018/04/27 1,131 1,159 1,131 1,159 20,300
2018/04/26 1,173 1,184 1,080 1,123 59,500
2018/04/25 1,160 1,180 1,157 1,173 17,600
2018/04/24 1,140 1,172 1,131 1,172 19,600
2018/04/23 1,119 1,138 1,119 1,132 8,000
2018/04/20 1,120 1,145 1,116 1,119 12,200
2018/04/19 1,092 1,111 1,090 1,111 6,300
2018/04/18 1,072 1,093 1,068 1,092 12,000
2018/04/17 1,071 1,080 1,055 1,061 5,200
2018/04/16 1,084 1,086 1,059 1,070 7,600
2018/04/13 1,054 1,084 1,053 1,084 7,500
2018/04/12 1,066 1,066 1,049 1,053 7,800
2018/04/11 1,087 1,087 1,067 1,069 5,500
2018/04/10 1,086 1,087 1,069 1,085 6,500
2018/04/09 1,066 1,090 1,032 1,086 11,100
2018/04/06 1,085 1,109 1,072 1,076 14,400
2018/04/05 1,064 1,082 1,054 1,078 6,500
2018/04/04 1,048 1,067 1,039 1,064 9,900
2018/04/03 1,039 1,039 1,026 1,032 7,800
2018/04/02 1,037 1,046 1,029 1,040 8,300
2018/03/30 1,044 1,044 1,018 1,037 8,300
2018/03/29 1,017 1,036 1,004 1,035 8,800
2018/03/28 999 1,017 991 1,016 8,000
2018/03/27 1,044 1,044 1,019 1,027 23,100
2018/03/26 1,000 1,037 1,000 1,036 16,800
2018/03/23 1,038 1,050 1,003 1,004 22,400
2018/03/22 1,041 1,073 1,041 1,066 12,200
2018/03/20 1,049 1,049 1,040 1,041 13,900
2018/03/19 1,079 1,084 1,055 1,057 11,400
2018/03/16 1,094 1,095 1,079 1,081 10,800
2018/03/15 1,120 1,120 1,084 1,086 27,900
2018/03/14 1,134 1,134 1,125 1,126 4,400
2018/03/13 1,123 1,150 1,117 1,132 14,800
2018/03/12 1,145 1,145 1,124 1,133 4,600
2018/03/09 1,140 1,145 1,122 1,122 17,400
2018/03/08 1,131 1,137 1,120 1,126 6,000
2018/03/07 1,115 1,160 1,111 1,123 14,600
2018/03/06 1,128 1,143 1,123 1,127 5,700
2018/03/05 1,109 1,125 1,107 1,123 9,600
2018/03/02 1,115 1,128 1,098 1,122 6,900
2018/03/01 1,166 1,166 1,125 1,131 7,300
2018/02/28 1,171 1,176 1,160 1,166 12,100
2018/02/27 1,112 1,179 1,112 1,179 21,600
2018/02/26 1,114 1,119 1,099 1,112 9,200
2018/02/23 1,083 1,114 1,083 1,100 10,000
2018/02/22 1,108 1,109 1,088 1,090 10,400
2018/02/21 1,100 1,120 1,100 1,108 8,200
2018/02/20 1,105 1,109 1,097 1,104 11,000
2018/02/19 1,073 1,112 1,073 1,088 15,500
2018/02/16 1,044 1,075 1,038 1,057 13,200
2018/02/15 1,042 1,061 1,029 1,029 18,800
2018/02/14 1,075 1,075 1,032 1,040 33,600
2018/02/13 1,102 1,109 1,080 1,080 29,200
2018/02/09 1,148 1,148 1,105 1,131 26,300
2018/02/08 1,109 1,206 1,095 1,162 53,100
2018/02/07 1,111 1,121 1,091 1,091 28,400
2018/02/06 1,105 1,115 1,059 1,085 35,800
2018/02/05 1,165 1,176 1,154 1,165 16,100
2018/02/02 1,183 1,191 1,182 1,186 12,000
2018/02/01 1,170 1,188 1,168 1,186 12,800
2018/01/31 1,164 1,188 1,158 1,171 23,400
2018/01/30 1,179 1,179 1,159 1,172 13,500
2018/01/29 1,183 1,190 1,174 1,176 9,700
2018/01/26 1,185 1,194 1,182 1,182 9,300
2018/01/25 1,199 1,199 1,184 1,184 11,300
2018/01/24 1,204 1,204 1,195 1,199 7,800
2018/01/23 1,191 1,204 1,191 1,203 11,200
2018/01/22 1,185 1,199 1,185 1,189 25,100
2018/01/19 1,171 1,184 1,166 1,180 14,900
2018/01/18 1,183 1,183 1,167 1,171 18,400
2018/01/17 1,173 1,178 1,166 1,166 11,600
2018/01/16 1,183 1,183 1,160 1,173 16,600
2018/01/15 1,195 1,195 1,180 1,182 8,100
2018/01/12 1,193 1,197 1,187 1,195 9,400
2018/01/11 1,198 1,199 1,193 1,197 12,100
2018/01/10 1,205 1,205 1,193 1,193 5,400
2018/01/09 1,195 1,210 1,190 1,207 22,800
2018/01/05 1,200 1,207 1,198 1,200 16,600
2018/01/04 1,207 1,212 1,202 1,210 8,300

このページの先頭へ