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 |
---|---|---|---|---|---|
2020/12/30 | 800 | 811 | 800 | 803 | 6,400 |
2020/12/29 | 799 | 813 | 798 | 811 | 10,100 |
2020/12/28 | 844 | 844 | 796 | 802 | 9,800 |
2020/12/25 | 842 | 842 | 832 | 837 | 9,800 |
2020/12/24 | 830 | 830 | 820 | 829 | 4,700 |
2020/12/23 | 821 | 828 | 820 | 823 | 3,100 |
2020/12/22 | 843 | 843 | 814 | 814 | 17,600 |
2020/12/21 | 826 | 846 | 821 | 846 | 4,500 |
2020/12/18 | 819 | 826 | 819 | 826 | 2,900 |
2020/12/17 | 814 | 821 | 814 | 819 | 2,500 |
2020/12/16 | 829 | 832 | 820 | 820 | 3,800 |
2020/12/15 | 833 | 840 | 827 | 827 | 1,800 |
2020/12/14 | 848 | 848 | 827 | 836 | 4,300 |
2020/12/11 | 835 | 850 | 827 | 848 | 11,700 |
2020/12/10 | 832 | 832 | 817 | 825 | 9,400 |
2020/12/09 | 814 | 819 | 812 | 817 | 3,000 |
2020/12/08 | 811 | 814 | 811 | 814 | 3,700 |
2020/12/07 | 819 | 823 | 808 | 808 | 4,800 |
2020/12/04 | 817 | 820 | 817 | 820 | 1,000 |
2020/12/03 | 819 | 830 | 819 | 821 | 1,900 |
2020/12/02 | 818 | 826 | 808 | 824 | 9,300 |
2020/12/01 | 803 | 824 | 803 | 818 | 6,000 |
2020/11/30 | 819 | 819 | 801 | 801 | 5,900 |
2020/11/27 | 827 | 856 | 800 | 816 | 15,200 |
2020/11/26 | 835 | 835 | 827 | 827 | 3,800 |
2020/11/25 | 855 | 855 | 830 | 830 | 14,400 |
2020/11/24 | 830 | 840 | 827 | 840 | 14,000 |
2020/11/20 | 812 | 828 | 812 | 826 | 3,800 |
2020/11/19 | 819 | 819 | 810 | 816 | 2,400 |
2020/11/18 | 808 | 819 | 797 | 819 | 3,300 |
2020/11/17 | 812 | 820 | 803 | 808 | 8,100 |
2020/11/16 | 808 | 810 | 797 | 810 | 7,300 |
2020/11/13 | 840 | 840 | 782 | 783 | 15,200 |
2020/11/12 | 834 | 838 | 814 | 838 | 8,400 |
2020/11/11 | 816 | 823 | 800 | 823 | 8,500 |
2020/11/10 | 794 | 800 | 784 | 800 | 9,800 |
2020/11/09 | 790 | 791 | 773 | 791 | 12,000 |
2020/11/06 | 790 | 790 | 784 | 790 | 5,800 |
2020/11/05 | 786 | 797 | 784 | 790 | 7,600 |
2020/11/04 | 784 | 784 | 775 | 783 | 5,700 |
2020/11/02 | 772 | 784 | 772 | 784 | 5,500 |
2020/10/30 | 781 | 792 | 771 | 771 | 7,400 |
2020/10/29 | 785 | 792 | 776 | 784 | 7,000 |
2020/10/28 | 775 | 798 | 775 | 794 | 9,100 |
2020/10/27 | 773 | 781 | 765 | 781 | 8,500 |
2020/10/26 | 781 | 781 | 770 | 773 | 6,600 |
2020/10/23 | 803 | 820 | 778 | 782 | 11,300 |
2020/10/22 | 807 | 818 | 802 | 802 | 4,000 |
2020/10/21 | 807 | 819 | 807 | 807 | 4,200 |
2020/10/20 | 815 | 825 | 805 | 806 | 8,100 |
2020/10/19 | 820 | 831 | 817 | 825 | 4,700 |
2020/10/16 | 817 | 819 | 812 | 814 | 2,600 |
2020/10/15 | 824 | 830 | 802 | 807 | 10,400 |
2020/10/14 | 831 | 837 | 831 | 831 | 1,400 |
2020/10/13 | 846 | 846 | 832 | 832 | 2,300 |
2020/10/12 | 849 | 849 | 841 | 845 | 1,700 |
2020/10/09 | 870 | 870 | 844 | 849 | 2,700 |
2020/10/08 | 885 | 885 | 866 | 874 | 5,600 |
2020/10/07 | 886 | 886 | 874 | 882 | 2,300 |
2020/10/06 | 894 | 894 | 877 | 886 | 3,700 |
2020/10/05 | 866 | 895 | 843 | 895 | 12,000 |
2020/10/02 | 891 | 891 | 864 | 869 | 5,100 |
2020/09/30 | 899 | 907 | 888 | 903 | 12,400 |
2020/09/29 | 849 | 899 | 841 | 899 | 15,200 |
2020/09/28 | 826 | 866 | 826 | 866 | 22,100 |
2020/09/25 | 831 | 838 | 823 | 828 | 27,600 |
2020/09/24 | 827 | 917 | 816 | 880 | 33,000 |
2020/09/23 | 795 | 819 | 785 | 818 | 18,600 |
2020/09/18 | 803 | 809 | 794 | 809 | 11,100 |
2020/09/17 | 796 | 803 | 787 | 803 | 8,900 |
2020/09/16 | 785 | 786 | 777 | 786 | 7,400 |
2020/09/15 | 786 | 786 | 771 | 778 | 4,900 |
2020/09/14 | 771 | 780 | 771 | 771 | 6,500 |
2020/09/11 | 776 | 791 | 764 | 766 | 20,500 |
2020/09/10 | 787 | 788 | 766 | 767 | 8,800 |
2020/09/09 | 792 | 801 | 766 | 774 | 15,000 |
2020/09/08 | 799 | 812 | 789 | 790 | 12,600 |
2020/09/07 | 792 | 800 | 792 | 798 | 3,000 |
2020/09/04 | 808 | 809 | 791 | 791 | 5,400 |
2020/09/03 | 808 | 820 | 799 | 813 | 13,100 |
2020/09/02 | 798 | 801 | 790 | 799 | 1,600 |
2020/09/01 | 797 | 797 | 791 | 791 | 2,300 |
2020/08/31 | 791 | 803 | 790 | 797 | 3,300 |
2020/08/28 | 809 | 813 | 786 | 791 | 9,200 |
2020/08/27 | 809 | 811 | 799 | 804 | 6,100 |
2020/08/26 | 812 | 814 | 805 | 805 | 1,000 |
2020/08/25 | 805 | 812 | 790 | 812 | 10,100 |
2020/08/24 | 790 | 801 | 790 | 799 | 5,900 |
2020/08/21 | 800 | 800 | 791 | 792 | 2,300 |
2020/08/20 | 804 | 804 | 795 | 798 | 1,900 |
2020/08/19 | 808 | 808 | 796 | 804 | 1,200 |
2020/08/18 | 810 | 810 | 797 | 797 | 5,800 |
2020/08/17 | 814 | 820 | 811 | 814 | 1,300 |
2020/08/14 | 823 | 825 | 818 | 818 | 4,900 |
2020/08/13 | 828 | 829 | 820 | 829 | 7,500 |
2020/08/12 | 828 | 828 | 800 | 820 | 10,300 |
2020/08/11 | 805 | 835 | 800 | 814 | 17,300 |
2020/08/07 | 802 | 814 | 802 | 814 | 1,600 |
2020/08/06 | 827 | 827 | 809 | 810 | 4,300 |
2020/08/05 | 782 | 825 | 780 | 819 | 5,600 |
2020/08/04 | 810 | 810 | 781 | 788 | 15,200 |
2020/08/03 | 831 | 831 | 791 | 795 | 5,600 |
2020/07/31 | 862 | 862 | 831 | 831 | 2,400 |
2020/07/30 | 869 | 869 | 851 | 862 | 6,400 |
2020/07/29 | 877 | 885 | 872 | 872 | 3,000 |
2020/07/28 | 897 | 897 | 869 | 877 | 8,200 |
2020/07/27 | 888 | 892 | 883 | 892 | 23,700 |
2020/07/22 | 879 | 887 | 875 | 886 | 5,500 |
2020/07/21 | 883 | 884 | 864 | 884 | 7,800 |
2020/07/20 | 841 | 874 | 841 | 874 | 8,700 |
2020/07/17 | 844 | 844 | 837 | 843 | 2,200 |
2020/07/16 | 845 | 845 | 831 | 831 | 1,600 |
2020/07/15 | 833 | 840 | 825 | 840 | 3,300 |
2020/07/14 | 807 | 838 | 807 | 831 | 4,400 |
2020/07/13 | 828 | 830 | 804 | 818 | 7,500 |
2020/07/10 | 869 | 869 | 818 | 818 | 12,900 |
2020/07/09 | 832 | 846 | 832 | 846 | 2,300 |
2020/07/08 | 846 | 852 | 826 | 826 | 3,800 |
2020/07/07 | 857 | 860 | 843 | 844 | 13,200 |
2020/07/06 | 842 | 851 | 842 | 849 | 2,700 |
2020/07/03 | 841 | 847 | 838 | 847 | 3,200 |
2020/07/02 | 823 | 846 | 823 | 841 | 5,700 |
2020/07/01 | 841 | 841 | 822 | 823 | 3,400 |
2020/06/30 | 850 | 850 | 828 | 834 | 3,200 |
2020/06/29 | 834 | 850 | 834 | 850 | 3,700 |
2020/06/26 | 815 | 843 | 815 | 838 | 6,100 |
2020/06/25 | 849 | 850 | 826 | 830 | 6,200 |
2020/06/24 | 830 | 840 | 826 | 837 | 1,500 |
2020/06/23 | 832 | 837 | 829 | 835 | 2,100 |
2020/06/22 | 834 | 834 | 826 | 829 | 1,600 |
2020/06/19 | 798 | 837 | 798 | 834 | 7,900 |
2020/06/18 | 793 | 798 | 787 | 798 | 1,900 |
2020/06/17 | 810 | 815 | 783 | 795 | 8,700 |
2020/06/16 | 817 | 817 | 802 | 810 | 5,600 |
2020/06/15 | 798 | 818 | 798 | 808 | 1,500 |
2020/06/12 | 787 | 805 | 787 | 805 | 4,200 |
2020/06/11 | 822 | 822 | 801 | 808 | 5,800 |
2020/06/10 | 815 | 833 | 815 | 830 | 4,500 |
2020/06/09 | 840 | 840 | 833 | 837 | 3,400 |
2020/06/08 | 837 | 842 | 834 | 842 | 6,300 |
2020/06/05 | 830 | 840 | 828 | 838 | 4,300 |
2020/06/04 | 840 | 840 | 814 | 826 | 3,800 |
2020/06/03 | 838 | 840 | 824 | 840 | 5,500 |
2020/06/02 | 828 | 840 | 813 | 837 | 7,900 |
2020/06/01 | 833 | 833 | 827 | 828 | 800 |
2020/05/29 | 840 | 845 | 829 | 839 | 6,900 |
2020/05/28 | 830 | 849 | 822 | 848 | 12,400 |
2020/05/27 | 830 | 830 | 815 | 825 | 8,400 |
2020/05/26 | 818 | 833 | 817 | 833 | 7,300 |
2020/05/25 | 817 | 817 | 815 | 815 | 2,700 |
2020/05/22 | 813 | 817 | 794 | 803 | 3,600 |
2020/05/21 | 813 | 815 | 806 | 814 | 4,900 |
2020/05/20 | 816 | 820 | 814 | 820 | 4,300 |
2020/05/19 | 824 | 824 | 802 | 820 | 7,700 |
2020/05/18 | 811 | 815 | 804 | 815 | 4,400 |
2020/05/15 | 788 | 812 | 780 | 812 | 7,100 |
2020/05/14 | 838 | 838 | 784 | 784 | 9,800 |
2020/05/13 | 826 | 826 | 799 | 826 | 7,500 |
2020/05/12 | 788 | 839 | 788 | 839 | 8,900 |
2020/05/11 | 780 | 790 | 780 | 790 | 2,700 |
2020/05/08 | 780 | 783 | 764 | 772 | 4,600 |
2020/05/07 | 752 | 782 | 752 | 753 | 4,900 |
2020/05/01 | 800 | 805 | 767 | 767 | 4,000 |
2020/04/30 | 820 | 820 | 803 | 808 | 5,200 |
2020/04/28 | 820 | 825 | 797 | 807 | 10,400 |
2020/04/27 | 800 | 820 | 800 | 820 | 13,900 |
2020/04/24 | 775 | 795 | 775 | 795 | 5,800 |
2020/04/23 | 765 | 772 | 765 | 772 | 1,700 |
2020/04/22 | 757 | 764 | 751 | 763 | 4,100 |
2020/04/21 | 756 | 766 | 746 | 766 | 3,500 |
2020/04/20 | 743 | 771 | 735 | 771 | 10,700 |
2020/04/17 | 763 | 778 | 752 | 753 | 8,100 |
2020/04/16 | 746 | 772 | 746 | 762 | 25,100 |
2020/04/15 | 797 | 797 | 772 | 774 | 6,500 |
2020/04/14 | 800 | 803 | 784 | 801 | 4,000 |
2020/04/13 | 795 | 810 | 782 | 800 | 8,600 |
2020/04/10 | 846 | 846 | 805 | 811 | 6,900 |
2020/04/09 | 859 | 859 | 818 | 846 | 5,400 |
2020/04/08 | 842 | 872 | 831 | 864 | 13,700 |
2020/04/07 | 801 | 854 | 801 | 850 | 8,400 |
2020/04/06 | 782 | 810 | 747 | 801 | 12,500 |
2020/04/03 | 808 | 808 | 777 | 785 | 5,900 |
2020/04/02 | 821 | 821 | 763 | 763 | 9,500 |
2020/04/01 | 838 | 838 | 820 | 821 | 5,900 |
2020/03/31 | 829 | 850 | 818 | 850 | 7,600 |
2020/03/30 | 858 | 858 | 812 | 828 | 15,200 |
2020/03/27 | 830 | 889 | 801 | 889 | 33,000 |
2020/03/26 | 786 | 803 | 785 | 803 | 11,600 |
2020/03/25 | 849 | 849 | 775 | 796 | 19,700 |
2020/03/24 | 838 | 846 | 763 | 818 | 15,700 |
2020/03/23 | 750 | 811 | 736 | 808 | 14,500 |
2020/03/19 | 712 | 759 | 712 | 753 | 13,500 |
2020/03/18 | 778 | 778 | 706 | 712 | 10,000 |
2020/03/17 | 722 | 791 | 722 | 780 | 27,300 |
2020/03/16 | 744 | 776 | 720 | 735 | 16,100 |
2020/03/13 | 688 | 739 | 680 | 737 | 30,100 |
2020/03/12 | 750 | 781 | 740 | 748 | 25,000 |
2020/03/11 | 773 | 782 | 761 | 765 | 10,200 |
2020/03/10 | 730 | 788 | 730 | 788 | 18,600 |
2020/03/09 | 777 | 821 | 741 | 741 | 30,500 |
2020/03/06 | 781 | 812 | 781 | 792 | 16,400 |
2020/03/05 | 807 | 817 | 805 | 806 | 9,500 |
2020/03/04 | 795 | 811 | 795 | 807 | 5,400 |
2020/03/03 | 815 | 845 | 793 | 793 | 15,100 |
2020/03/02 | 764 | 826 | 764 | 814 | 28,500 |
2020/02/28 | 793 | 801 | 736 | 757 | 47,200 |
2020/02/27 | 810 | 828 | 804 | 808 | 11,500 |
2020/02/26 | 809 | 828 | 803 | 818 | 10,300 |
2020/02/25 | 846 | 855 | 824 | 824 | 17,700 |
2020/02/21 | 873 | 885 | 873 | 885 | 5,400 |
2020/02/20 | 889 | 891 | 881 | 881 | 2,200 |
2020/02/19 | 892 | 902 | 885 | 889 | 7,400 |
2020/02/18 | 905 | 908 | 892 | 901 | 8,800 |
2020/02/17 | 897 | 910 | 881 | 898 | 11,700 |
2020/02/14 | 900 | 900 | 891 | 897 | 3,300 |
2020/02/13 | 910 | 910 | 892 | 903 | 4,600 |
2020/02/12 | 922 | 922 | 910 | 910 | 4,300 |
2020/02/10 | 928 | 934 | 921 | 926 | 3,800 |
2020/02/07 | 954 | 954 | 921 | 929 | 8,200 |
2020/02/06 | 901 | 969 | 901 | 969 | 42,000 |
2020/02/05 | 887 | 904 | 887 | 890 | 4,800 |
2020/02/04 | 889 | 898 | 887 | 892 | 4,200 |
2020/02/03 | 900 | 901 | 891 | 891 | 5,500 |
2020/01/31 | 899 | 907 | 891 | 900 | 4,400 |
2020/01/30 | 892 | 897 | 887 | 891 | 4,200 |
2020/01/29 | 891 | 900 | 891 | 892 | 3,700 |
2020/01/28 | 890 | 895 | 885 | 891 | 10,300 |
2020/01/27 | 898 | 914 | 897 | 898 | 7,500 |
2020/01/24 | 913 | 919 | 910 | 910 | 5,300 |
2020/01/23 | 930 | 933 | 912 | 914 | 3,900 |
2020/01/22 | 917 | 934 | 917 | 930 | 3,500 |
2020/01/21 | 918 | 923 | 910 | 917 | 3,400 |
2020/01/20 | 932 | 932 | 918 | 918 | 4,600 |
2020/01/17 | 912 | 914 | 911 | 911 | 5,200 |
2020/01/16 | 925 | 925 | 914 | 917 | 6,300 |
2020/01/15 | 928 | 936 | 923 | 927 | 2,400 |
2020/01/14 | 934 | 937 | 925 | 935 | 3,200 |
2020/01/10 | 940 | 940 | 926 | 933 | 2,600 |
2020/01/09 | 930 | 947 | 930 | 941 | 3,300 |
2020/01/08 | 936 | 936 | 921 | 921 | 4,200 |
2020/01/07 | 923 | 954 | 923 | 941 | 6,900 |
2020/01/06 | 949 | 949 | 919 | 919 | 8,100 |