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 |
---|---|---|---|---|---|
2019/12/30 | 953 | 964 | 943 | 955 | 8,500 |
2019/12/27 | 940 | 955 | 936 | 953 | 6,300 |
2019/12/26 | 927 | 940 | 923 | 940 | 7,300 |
2019/12/25 | 942 | 942 | 930 | 930 | 14,200 |
2019/12/24 | 949 | 958 | 949 | 954 | 4,900 |
2019/12/23 | 966 | 966 | 952 | 956 | 5,600 |
2019/12/20 | 968 | 974 | 961 | 967 | 9,600 |
2019/12/19 | 945 | 966 | 940 | 962 | 10,100 |
2019/12/18 | 945 | 946 | 942 | 945 | 3,800 |
2019/12/17 | 936 | 945 | 932 | 945 | 5,600 |
2019/12/16 | 934 | 940 | 925 | 936 | 4,600 |
2019/12/13 | 935 | 945 | 925 | 939 | 14,700 |
2019/12/12 | 938 | 938 | 920 | 920 | 5,000 |
2019/12/11 | 949 | 950 | 937 | 937 | 5,000 |
2019/12/10 | 940 | 950 | 936 | 948 | 14,100 |
2019/12/09 | 940 | 942 | 929 | 938 | 8,200 |
2019/12/06 | 930 | 939 | 919 | 927 | 6,700 |
2019/12/05 | 928 | 935 | 926 | 929 | 5,400 |
2019/12/04 | 921 | 934 | 913 | 925 | 6,000 |
2019/12/03 | 922 | 930 | 916 | 923 | 8,100 |
2019/12/02 | 925 | 938 | 925 | 931 | 3,400 |
2019/11/29 | 933 | 933 | 925 | 926 | 1,400 |
2019/11/28 | 938 | 938 | 921 | 926 | 5,400 |
2019/11/27 | 929 | 933 | 924 | 931 | 4,600 |
2019/11/26 | 935 | 935 | 913 | 913 | 4,900 |
2019/11/25 | 934 | 936 | 920 | 936 | 7,600 |
2019/11/22 | 931 | 931 | 918 | 927 | 4,300 |
2019/11/21 | 920 | 930 | 915 | 930 | 7,000 |
2019/11/20 | 938 | 940 | 912 | 917 | 16,300 |
2019/11/19 | 941 | 945 | 932 | 945 | 2,000 |
2019/11/18 | 950 | 950 | 934 | 946 | 1,800 |
2019/11/15 | 940 | 950 | 935 | 950 | 4,300 |
2019/11/14 | 948 | 948 | 937 | 940 | 3,400 |
2019/11/13 | 942 | 949 | 942 | 943 | 3,000 |
2019/11/12 | 947 | 950 | 942 | 950 | 4,300 |
2019/11/11 | 949 | 951 | 942 | 951 | 10,400 |
2019/11/08 | 937 | 949 | 926 | 949 | 20,200 |
2019/11/07 | 930 | 943 | 915 | 932 | 10,300 |
2019/11/06 | 912 | 929 | 912 | 927 | 14,900 |
2019/11/05 | 900 | 910 | 897 | 910 | 12,900 |
2019/11/01 | 879 | 893 | 875 | 886 | 5,000 |
2019/10/31 | 893 | 895 | 879 | 879 | 8,700 |
2019/10/30 | 863 | 900 | 853 | 900 | 23,400 |
2019/10/29 | 860 | 869 | 849 | 857 | 15,300 |
2019/10/28 | 848 | 859 | 846 | 856 | 5,700 |
2019/10/25 | 855 | 859 | 844 | 848 | 8,200 |
2019/10/24 | 848 | 853 | 839 | 850 | 21,000 |
2019/10/23 | 847 | 856 | 845 | 850 | 4,200 |
2019/10/21 | 858 | 858 | 842 | 848 | 5,700 |
2019/10/18 | 853 | 859 | 848 | 858 | 5,700 |
2019/10/17 | 854 | 854 | 851 | 853 | 2,700 |
2019/10/16 | 856 | 857 | 846 | 857 | 7,800 |
2019/10/15 | 855 | 856 | 842 | 850 | 12,800 |
2019/10/11 | 857 | 857 | 840 | 841 | 2,700 |
2019/10/10 | 840 | 853 | 840 | 852 | 5,700 |
2019/10/09 | 846 | 855 | 845 | 850 | 3,800 |
2019/10/08 | 853 | 860 | 847 | 855 | 4,000 |
2019/10/07 | 847 | 855 | 840 | 851 | 3,400 |
2019/10/04 | 850 | 862 | 842 | 845 | 2,900 |
2019/10/03 | 860 | 860 | 846 | 852 | 5,300 |
2019/10/02 | 841 | 876 | 840 | 860 | 7,400 |
2019/10/01 | 834 | 852 | 834 | 849 | 5,300 |
2019/09/30 | 852 | 856 | 840 | 849 | 4,500 |
2019/09/27 | 856 | 864 | 841 | 859 | 8,400 |
2019/09/26 | 873 | 879 | 852 | 877 | 14,700 |
2019/09/25 | 872 | 872 | 856 | 865 | 9,100 |
2019/09/24 | 850 | 872 | 825 | 872 | 10,400 |
2019/09/20 | 868 | 868 | 855 | 856 | 5,600 |
2019/09/19 | 855 | 869 | 855 | 869 | 13,300 |
2019/09/18 | 876 | 876 | 835 | 847 | 7,200 |
2019/09/17 | 868 | 868 | 831 | 868 | 8,300 |
2019/09/13 | 839 | 875 | 835 | 871 | 29,200 |
2019/09/12 | 829 | 842 | 813 | 831 | 13,600 |
2019/09/11 | 800 | 835 | 800 | 835 | 12,000 |
2019/09/10 | 811 | 812 | 783 | 800 | 25,500 |
2019/09/09 | 804 | 810 | 800 | 807 | 6,000 |
2019/09/06 | 810 | 811 | 796 | 810 | 6,100 |
2019/09/05 | 785 | 807 | 780 | 803 | 14,000 |
2019/09/04 | 776 | 791 | 770 | 779 | 6,400 |
2019/09/03 | 777 | 793 | 777 | 791 | 5,700 |
2019/09/02 | 779 | 784 | 775 | 777 | 5,400 |
2019/08/30 | 775 | 784 | 770 | 784 | 6,200 |
2019/08/29 | 773 | 779 | 768 | 774 | 4,200 |
2019/08/28 | 770 | 781 | 770 | 775 | 2,700 |
2019/08/27 | 772 | 787 | 766 | 766 | 4,400 |
2019/08/26 | 778 | 778 | 770 | 772 | 13,900 |
2019/08/23 | 776 | 804 | 776 | 793 | 2,400 |
2019/08/22 | 777 | 784 | 773 | 783 | 4,800 |
2019/08/21 | 780 | 783 | 776 | 776 | 4,900 |
2019/08/20 | 779 | 790 | 778 | 784 | 5,400 |
2019/08/19 | 772 | 789 | 770 | 770 | 5,100 |
2019/08/16 | 771 | 774 | 762 | 769 | 5,800 |
2019/08/15 | 763 | 779 | 763 | 777 | 16,000 |
2019/08/14 | 780 | 800 | 780 | 786 | 10,600 |
2019/08/13 | 787 | 798 | 766 | 773 | 12,000 |
2019/08/09 | 805 | 813 | 800 | 807 | 7,100 |
2019/08/08 | 800 | 818 | 800 | 805 | 4,400 |
2019/08/07 | 801 | 818 | 795 | 800 | 7,700 |
2019/08/06 | 786 | 817 | 781 | 805 | 12,300 |
2019/08/05 | 821 | 825 | 807 | 820 | 11,200 |
2019/08/02 | 855 | 857 | 817 | 837 | 14,900 |
2019/08/01 | 872 | 880 | 872 | 878 | 1,600 |
2019/07/31 | 879 | 879 | 869 | 870 | 2,500 |
2019/07/30 | 883 | 889 | 880 | 889 | 2,500 |
2019/07/29 | 879 | 884 | 875 | 884 | 1,300 |
2019/07/26 | 897 | 897 | 879 | 879 | 2,200 |
2019/07/25 | 898 | 900 | 891 | 897 | 18,000 |
2019/07/24 | 878 | 891 | 878 | 891 | 8,100 |
2019/07/23 | 867 | 880 | 867 | 879 | 4,000 |
2019/07/22 | 882 | 882 | 867 | 867 | 6,600 |
2019/07/19 | 862 | 882 | 861 | 874 | 8,700 |
2019/07/18 | 897 | 897 | 858 | 861 | 8,600 |
2019/07/17 | 903 | 904 | 897 | 897 | 3,800 |
2019/07/16 | 897 | 910 | 897 | 906 | 3,100 |
2019/07/12 | 919 | 923 | 907 | 912 | 5,000 |
2019/07/11 | 924 | 929 | 908 | 917 | 10,700 |
2019/07/10 | 894 | 920 | 893 | 915 | 37,700 |
2019/07/09 | 865 | 880 | 865 | 879 | 6,200 |
2019/07/08 | 861 | 873 | 861 | 863 | 4,100 |
2019/07/05 | 867 | 873 | 855 | 873 | 3,900 |
2019/07/04 | 871 | 879 | 861 | 868 | 4,300 |
2019/07/03 | 863 | 868 | 861 | 868 | 4,300 |
2019/07/02 | 867 | 870 | 859 | 866 | 3,500 |
2019/07/01 | 863 | 868 | 851 | 864 | 7,200 |
2019/06/28 | 870 | 877 | 862 | 862 | 6,100 |
2019/06/27 | 875 | 880 | 875 | 875 | 3,500 |
2019/06/26 | 873 | 879 | 869 | 873 | 7,700 |
2019/06/25 | 874 | 879 | 866 | 873 | 4,600 |
2019/06/24 | 857 | 874 | 857 | 870 | 5,200 |
2019/06/21 | 866 | 870 | 861 | 865 | 5,300 |
2019/06/20 | 873 | 879 | 869 | 870 | 4,900 |
2019/06/19 | 869 | 875 | 858 | 875 | 5,400 |
2019/06/18 | 865 | 873 | 852 | 852 | 4,400 |
2019/06/17 | 875 | 875 | 857 | 857 | 3,800 |
2019/06/14 | 867 | 876 | 854 | 875 | 13,800 |
2019/06/13 | 855 | 860 | 852 | 852 | 3,000 |
2019/06/12 | 879 | 879 | 856 | 856 | 4,800 |
2019/06/11 | 884 | 886 | 866 | 879 | 5,200 |
2019/06/10 | 887 | 887 | 872 | 887 | 4,400 |
2019/06/07 | 864 | 883 | 855 | 882 | 6,100 |
2019/06/06 | 868 | 868 | 857 | 864 | 2,800 |
2019/06/05 | 840 | 874 | 840 | 868 | 14,200 |
2019/06/04 | 827 | 839 | 826 | 838 | 4,400 |
2019/06/03 | 840 | 844 | 823 | 827 | 3,800 |
2019/05/31 | 840 | 845 | 829 | 845 | 8,400 |
2019/05/30 | 824 | 844 | 822 | 840 | 3,500 |
2019/05/29 | 851 | 860 | 828 | 828 | 4,000 |
2019/05/28 | 839 | 863 | 839 | 851 | 5,600 |
2019/05/27 | 831 | 834 | 829 | 834 | 5,900 |
2019/05/24 | 819 | 833 | 819 | 832 | 7,800 |
2019/05/23 | 848 | 849 | 829 | 831 | 4,400 |
2019/05/22 | 837 | 853 | 836 | 848 | 2,600 |
2019/05/21 | 857 | 857 | 806 | 837 | 9,500 |
2019/05/20 | 864 | 867 | 842 | 857 | 6,200 |
2019/05/17 | 866 | 866 | 857 | 865 | 5,100 |
2019/05/16 | 856 | 867 | 850 | 866 | 9,000 |
2019/05/15 | 869 | 869 | 836 | 848 | 7,500 |
2019/05/14 | 836 | 864 | 836 | 864 | 6,200 |
2019/05/13 | 860 | 864 | 836 | 836 | 6,700 |
2019/05/10 | 867 | 867 | 857 | 857 | 8,600 |
2019/05/09 | 869 | 871 | 854 | 864 | 8,900 |
2019/05/08 | 875 | 876 | 858 | 870 | 8,600 |
2019/05/07 | 869 | 884 | 869 | 875 | 6,600 |
2019/04/26 | 878 | 881 | 863 | 874 | 7,700 |
2019/04/25 | 879 | 887 | 876 | 878 | 12,700 |
2019/04/24 | 879 | 879 | 868 | 874 | 5,700 |
2019/04/23 | 862 | 886 | 862 | 871 | 11,900 |
2019/04/22 | 854 | 862 | 852 | 860 | 4,200 |
2019/04/19 | 865 | 865 | 850 | 854 | 2,300 |
2019/04/18 | 861 | 868 | 853 | 865 | 5,300 |
2019/04/17 | 855 | 868 | 854 | 866 | 4,200 |
2019/04/16 | 860 | 864 | 851 | 855 | 5,100 |
2019/04/15 | 850 | 866 | 850 | 866 | 6,200 |
2019/04/12 | 856 | 856 | 844 | 846 | 5,000 |
2019/04/11 | 843 | 863 | 843 | 856 | 3,200 |
2019/04/10 | 862 | 862 | 850 | 850 | 1,800 |
2019/04/09 | 866 | 877 | 852 | 877 | 5,000 |
2019/04/08 | 872 | 872 | 854 | 866 | 3,900 |
2019/04/05 | 871 | 876 | 858 | 876 | 3,500 |
2019/04/04 | 868 | 873 | 859 | 866 | 9,000 |
2019/04/03 | 864 | 871 | 849 | 870 | 6,000 |
2019/04/02 | 867 | 871 | 853 | 871 | 4,500 |
2019/04/01 | 855 | 864 | 841 | 863 | 6,500 |
2019/03/29 | 844 | 852 | 835 | 847 | 4,100 |
2019/03/28 | 862 | 862 | 835 | 837 | 10,200 |
2019/03/27 | 852 | 876 | 852 | 869 | 9,200 |
2019/03/26 | 866 | 873 | 865 | 872 | 21,800 |
2019/03/25 | 879 | 879 | 861 | 861 | 11,600 |
2019/03/22 | 872 | 882 | 862 | 882 | 8,400 |
2019/03/20 | 845 | 870 | 845 | 870 | 8,100 |
2019/03/19 | 843 | 864 | 833 | 846 | 8,300 |
2019/03/18 | 825 | 845 | 819 | 843 | 9,900 |
2019/03/15 | 820 | 826 | 816 | 818 | 7,900 |
2019/03/14 | 805 | 840 | 805 | 822 | 11,000 |
2019/03/13 | 812 | 817 | 805 | 805 | 24,100 |
2019/03/12 | 830 | 834 | 825 | 832 | 19,500 |
2019/03/11 | 829 | 836 | 818 | 829 | 7,500 |
2019/03/08 | 854 | 854 | 826 | 828 | 10,600 |
2019/03/07 | 843 | 869 | 835 | 862 | 9,300 |
2019/03/06 | 837 | 857 | 827 | 847 | 10,800 |
2019/03/05 | 832 | 843 | 829 | 842 | 6,400 |
2019/03/04 | 846 | 846 | 834 | 838 | 9,600 |
2019/03/01 | 820 | 838 | 820 | 833 | 4,900 |
2019/02/28 | 841 | 841 | 818 | 823 | 9,400 |
2019/02/27 | 844 | 846 | 828 | 840 | 13,100 |
2019/02/26 | 839 | 850 | 830 | 848 | 5,200 |
2019/02/25 | 835 | 841 | 822 | 841 | 11,300 |
2019/02/22 | 847 | 848 | 830 | 835 | 11,700 |
2019/02/21 | 836 | 848 | 830 | 844 | 9,100 |
2019/02/20 | 831 | 855 | 831 | 846 | 8,800 |
2019/02/19 | 829 | 846 | 823 | 830 | 7,000 |
2019/02/18 | 824 | 830 | 811 | 830 | 6,900 |
2019/02/15 | 810 | 810 | 799 | 809 | 2,500 |
2019/02/14 | 808 | 823 | 804 | 813 | 9,400 |
2019/02/13 | 790 | 805 | 784 | 800 | 16,700 |
2019/02/12 | 781 | 790 | 776 | 788 | 5,600 |
2019/02/08 | 780 | 790 | 776 | 781 | 6,200 |
2019/02/07 | 779 | 799 | 779 | 782 | 11,500 |
2019/02/06 | 783 | 788 | 777 | 779 | 4,500 |
2019/02/05 | 779 | 787 | 777 | 783 | 4,500 |
2019/02/04 | 774 | 788 | 771 | 773 | 11,300 |
2019/02/01 | 780 | 800 | 767 | 767 | 16,500 |
2019/01/31 | 789 | 807 | 781 | 781 | 11,000 |
2019/01/30 | 802 | 802 | 782 | 786 | 13,700 |
2019/01/29 | 795 | 808 | 795 | 799 | 8,700 |
2019/01/28 | 807 | 807 | 791 | 796 | 6,600 |
2019/01/25 | 817 | 818 | 804 | 806 | 8,000 |
2019/01/24 | 799 | 815 | 799 | 815 | 6,400 |
2019/01/23 | 800 | 815 | 796 | 798 | 4,600 |
2019/01/22 | 809 | 816 | 803 | 809 | 3,800 |
2019/01/21 | 819 | 819 | 807 | 808 | 4,300 |
2019/01/18 | 810 | 814 | 803 | 814 | 6,600 |
2019/01/17 | 817 | 818 | 800 | 804 | 4,300 |
2019/01/16 | 820 | 829 | 805 | 816 | 4,400 |
2019/01/15 | 817 | 829 | 815 | 820 | 4,200 |
2019/01/11 | 821 | 831 | 806 | 821 | 7,500 |
2019/01/10 | 802 | 821 | 802 | 814 | 5,700 |
2019/01/09 | 825 | 831 | 806 | 806 | 4,200 |
2019/01/08 | 811 | 828 | 797 | 825 | 9,400 |
2019/01/07 | 783 | 823 | 783 | 811 | 10,700 |
2019/01/04 | 791 | 796 | 761 | 771 | 10,100 |