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
2021/12/30 1,130 1,130 1,091 1,098 17,300
2021/12/29 1,124 1,137 1,105 1,130 24,700
2021/12/28 1,130 1,135 1,120 1,135 9,400
2021/12/27 1,126 1,130 1,109 1,130 18,100
2021/12/24 1,074 1,111 1,071 1,111 16,600
2021/12/23 1,077 1,082 1,071 1,074 9,600
2021/12/22 1,046 1,077 1,046 1,069 7,800
2021/12/21 1,049 1,050 1,041 1,046 8,200
2021/12/20 1,061 1,061 1,033 1,033 12,400
2021/12/17 1,073 1,073 1,064 1,068 12,500
2021/12/16 1,093 1,094 1,062 1,090 15,100
2021/12/15 1,030 1,082 1,030 1,082 8,900
2021/12/14 1,036 1,042 1,026 1,035 10,100
2021/12/13 1,043 1,044 1,016 1,031 14,300
2021/12/10 1,049 1,051 1,036 1,041 20,900
2021/12/09 1,030 1,041 1,014 1,041 13,500
2021/12/08 1,023 1,030 1,005 1,030 13,700
2021/12/07 963 1,008 963 1,008 15,100
2021/12/06 960 963 946 958 9,600
2021/12/03 945 960 938 955 7,200
2021/12/02 914 949 914 933 12,300
2021/12/01 928 949 912 928 47,200
2021/11/30 940 984 934 934 21,000
2021/11/29 960 960 933 934 26,100
2021/11/26 995 995 973 973 10,200
2021/11/25 999 1,001 994 998 4,200
2021/11/24 996 1,001 995 999 8,800
2021/11/22 1,026 1,026 1,005 1,005 6,100
2021/11/19 1,024 1,024 997 1,019 10,500
2021/11/18 1,028 1,042 1,009 1,021 5,100
2021/11/17 1,039 1,047 1,020 1,028 14,100
2021/11/16 1,008 1,042 1,008 1,034 9,900
2021/11/15 998 1,013 998 1,008 33,600
2021/11/12 1,014 1,062 985 1,000 44,400
2021/11/11 1,052 1,059 1,029 1,034 4,900
2021/11/10 1,052 1,059 1,022 1,059 5,300
2021/11/09 1,075 1,075 1,052 1,052 4,300
2021/11/08 1,058 1,074 1,056 1,070 3,900
2021/11/05 1,073 1,073 1,044 1,058 12,700
2021/11/04 1,087 1,087 1,065 1,073 7,400
2021/11/02 1,082 1,088 1,073 1,073 2,400
2021/11/01 1,085 1,085 1,065 1,082 5,500
2021/10/29 1,059 1,069 1,058 1,066 3,100
2021/10/28 1,051 1,060 1,051 1,059 5,300
2021/10/27 1,039 1,056 1,039 1,050 3,000
2021/10/26 1,031 1,036 1,019 1,035 49,900
2021/10/25 1,041 1,041 1,023 1,023 6,400
2021/10/22 1,037 1,039 1,034 1,038 2,600
2021/10/21 1,052 1,054 1,037 1,037 3,800
2021/10/20 1,088 1,088 1,055 1,062 8,100
2021/10/19 1,107 1,107 1,056 1,077 10,100
2021/10/18 1,089 1,099 1,074 1,099 9,800
2021/10/15 1,030 1,067 1,030 1,067 5,500
2021/10/14 1,050 1,060 1,030 1,031 6,600
2021/10/13 1,074 1,076 1,040 1,048 32,900
2021/10/12 1,103 1,103 1,074 1,074 6,700
2021/10/11 1,086 1,100 1,084 1,100 25,400
2021/10/08 1,100 1,105 1,072 1,073 7,200
2021/10/07 1,093 1,120 1,080 1,089 7,600
2021/10/06 1,117 1,122 1,100 1,103 9,800
2021/10/05 1,133 1,133 1,086 1,096 15,300
2021/10/04 1,108 1,149 1,082 1,135 21,100
2021/10/01 1,118 1,118 1,082 1,082 10,400
2021/09/30 1,077 1,138 1,077 1,122 28,800
2021/09/29 1,100 1,100 1,065 1,079 23,100
2021/09/28 1,070 1,118 1,064 1,118 23,000
2021/09/27 1,083 1,084 1,065 1,070 20,700
2021/09/24 1,049 1,078 1,037 1,076 30,400
2021/09/22 1,022 1,024 1,016 1,019 11,200
2021/09/21 1,042 1,042 1,010 1,023 15,300
2021/09/17 1,057 1,057 1,031 1,041 19,300
2021/09/16 1,072 1,072 1,027 1,058 17,900
2021/09/15 1,061 1,072 1,057 1,072 4,900
2021/09/14 1,080 1,090 1,052 1,069 22,300
2021/09/13 1,039 1,077 1,036 1,077 17,500
2021/09/10 1,008 1,038 1,008 1,033 16,600
2021/09/09 1,032 1,036 1,017 1,031 10,100
2021/09/08 1,028 1,031 1,017 1,031 14,800
2021/09/07 1,033 1,033 1,012 1,028 14,700
2021/09/06 1,042 1,042 1,026 1,032 8,700
2021/09/03 1,022 1,043 1,019 1,042 20,400
2021/09/02 999 1,028 998 1,017 20,200
2021/09/01 997 1,006 992 999 9,100
2021/08/31 1,011 1,017 1,006 1,006 5,900
2021/08/30 1,004 1,018 997 1,018 7,800
2021/08/27 1,004 1,004 986 989 2,600
2021/08/26 1,013 1,019 990 1,001 13,900
2021/08/25 1,008 1,018 1,000 1,018 4,200
2021/08/24 989 1,008 983 1,008 9,500
2021/08/23 1,000 1,000 981 993 11,100
2021/08/20 1,005 1,008 997 1,007 25,400
2021/08/19 999 1,001 984 984 11,100
2021/08/18 996 1,007 990 999 9,900
2021/08/17 986 1,015 985 1,000 21,900
2021/08/16 977 987 960 985 29,700
2021/08/13 974 1,000 962 980 40,500
2021/08/12 1,060 1,087 1,024 1,049 47,800
2021/08/11 1,025 1,050 1,005 1,050 10,300
2021/08/10 1,001 1,027 1,001 1,025 7,400
2021/08/06 988 1,007 984 1,005 9,200
2021/08/05 1,018 1,038 983 985 16,100
2021/08/04 1,030 1,033 1,021 1,021 4,500
2021/08/03 1,047 1,061 1,034 1,039 16,500
2021/08/02 1,020 1,056 1,020 1,047 23,000
2021/07/30 1,043 1,050 1,000 1,000 22,800
2021/07/29 1,042 1,054 1,034 1,054 8,700
2021/07/28 1,025 1,039 1,024 1,039 11,400
2021/07/27 1,035 1,035 1,028 1,035 7,500
2021/07/26 1,056 1,056 1,024 1,027 34,400
2021/07/21 1,007 1,023 1,000 1,022 26,500
2021/07/20 989 1,004 985 986 10,800
2021/07/19 980 1,010 980 992 22,000
2021/07/16 1,009 1,021 963 976 36,100
2021/07/15 980 1,014 977 1,001 34,300
2021/07/14 964 968 964 966 3,300
2021/07/13 965 966 943 966 10,500
2021/07/12 937 960 937 960 7,600
2021/07/09 930 944 926 937 18,600
2021/07/08 933 948 925 925 24,300
2021/07/07 965 965 945 946 9,500
2021/07/06 980 980 970 973 6,800
2021/07/05 966 974 966 970 3,100
2021/07/02 960 972 960 969 4,700
2021/07/01 970 976 955 955 6,600
2021/06/30 969 983 969 976 3,600
2021/06/29 997 997 962 962 9,600
2021/06/28 973 1,001 969 1,000 22,400
2021/06/25 970 973 955 973 8,100
2021/06/24 937 971 937 970 5,700
2021/06/23 943 954 928 948 10,200
2021/06/22 932 949 932 938 8,700
2021/06/21 936 936 921 921 16,900
2021/06/18 948 952 940 941 26,500
2021/06/17 948 957 948 948 4,600
2021/06/16 961 968 945 955 11,400
2021/06/15 955 966 935 960 13,900
2021/06/14 973 973 955 959 12,600
2021/06/11 974 977 968 968 9,900
2021/06/10 983 984 966 968 18,600
2021/06/09 979 985 978 985 2,000
2021/06/08 992 992 971 979 4,100
2021/06/07 976 988 975 986 6,200
2021/06/04 986 986 966 967 10,400
2021/06/03 985 998 984 996 13,600
2021/06/02 959 990 959 976 20,600
2021/06/01 952 965 952 964 4,700
2021/05/31 969 969 947 947 8,800
2021/05/28 963 963 952 960 7,000
2021/05/27 951 951 943 947 9,600
2021/05/26 982 982 943 943 6,700
2021/05/25 988 988 962 969 6,600
2021/05/24 947 986 946 986 12,200
2021/05/21 908 935 897 932 16,000
2021/05/20 893 920 893 904 14,500
2021/05/19 915 915 882 892 33,000
2021/05/18 921 953 921 925 29,200
2021/05/17 917 959 908 930 45,300
2021/05/14 880 935 874 911 27,500
2021/05/13 873 895 844 878 36,400
2021/05/12 957 964 818 886 81,600
2021/05/11 982 987 957 957 11,400
2021/05/10 1,000 1,003 988 989 17,600
2021/05/07 999 1,004 993 994 8,800
2021/05/06 972 1,002 971 994 13,600
2021/04/30 978 982 970 971 9,300
2021/04/28 981 999 978 978 20,900
2021/04/27 991 1,014 990 996 19,000
2021/04/26 1,002 1,011 978 985 12,600
2021/04/23 1,000 1,015 993 1,005 10,800
2021/04/22 1,010 1,034 1,008 1,011 8,100
2021/04/21 1,000 1,019 998 1,008 19,200
2021/04/20 1,030 1,033 998 998 19,700
2021/04/19 1,055 1,057 1,037 1,040 11,100
2021/04/16 1,045 1,085 1,036 1,073 20,700
2021/04/15 1,017 1,049 1,017 1,047 10,100
2021/04/14 1,016 1,043 1,016 1,034 4,500
2021/04/13 1,013 1,027 1,013 1,027 1,200
2021/04/12 1,035 1,035 1,002 1,013 12,700
2021/04/09 1,000 1,046 997 1,035 14,000
2021/04/08 1,004 1,023 1,002 1,014 19,200
2021/04/07 1,013 1,034 1,000 1,034 10,900
2021/04/06 1,039 1,046 1,003 1,019 19,500
2021/04/05 966 1,050 966 1,044 43,900
2021/04/02 989 989 950 951 5,200
2021/04/01 981 1,011 974 974 8,300
2021/03/31 948 980 948 972 11,800
2021/03/30 1,013 1,013 942 950 13,200
2021/03/29 1,029 1,058 1,017 1,039 32,300
2021/03/26 992 1,032 980 1,032 19,200
2021/03/25 972 982 963 979 11,100
2021/03/24 1,010 1,010 957 961 10,300
2021/03/23 1,058 1,062 1,010 1,010 17,500
2021/03/22 1,082 1,085 1,066 1,072 12,600
2021/03/19 1,078 1,087 1,048 1,087 23,900
2021/03/18 1,034 1,098 1,013 1,098 17,700
2021/03/17 999 1,050 991 1,050 16,200
2021/03/16 981 999 967 999 13,300
2021/03/15 979 983 960 983 27,200
2021/03/12 951 969 911 969 37,500
2021/03/11 954 966 952 966 8,200
2021/03/10 952 955 942 955 9,000
2021/03/09 948 961 942 958 15,100
2021/03/08 920 942 920 941 14,900
2021/03/05 902 913 902 913 11,000
2021/03/04 898 912 893 912 6,300
2021/03/03 891 898 888 898 3,800
2021/03/02 892 900 887 891 16,400
2021/03/01 882 892 879 892 9,500
2021/02/26 878 881 862 874 11,500
2021/02/25 900 900 889 895 16,200
2021/02/24 873 887 871 887 8,900
2021/02/22 862 873 860 873 10,600
2021/02/19 856 856 848 849 7,500
2021/02/18 861 862 856 856 7,500
2021/02/17 854 862 854 860 4,900
2021/02/16 867 867 855 862 14,700
2021/02/15 865 865 854 863 10,900
2021/02/12 870 874 858 870 17,700
2021/02/10 864 870 853 870 18,100
2021/02/09 854 875 851 871 21,700
2021/02/08 828 848 828 848 19,300
2021/02/05 825 837 825 835 4,400
2021/02/04 823 836 823 825 4,400
2021/02/03 815 828 815 827 7,500
2021/02/02 813 827 813 815 4,400
2021/02/01 814 814 812 812 2,700
2021/01/29 824 832 813 813 8,700
2021/01/28 828 837 816 830 9,800
2021/01/27 831 837 828 833 5,400
2021/01/26 832 837 817 837 15,700
2021/01/25 808 834 808 834 9,200
2021/01/22 805 810 803 803 2,300
2021/01/21 809 809 800 807 5,300
2021/01/20 818 818 805 805 5,000
2021/01/19 821 822 817 818 2,400
2021/01/18 828 831 828 828 2,600
2021/01/15 840 840 830 830 4,600
2021/01/14 829 840 829 840 3,800
2021/01/13 824 832 824 832 4,000
2021/01/12 829 829 810 824 5,900
2021/01/08 803 832 803 827 13,400
2021/01/07 803 803 795 801 6,700
2021/01/06 799 799 790 796 14,200
2021/01/05 795 800 795 796 2,200
2021/01/04 815 815 791 796 10,700

このページの先頭へ