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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,096 | 1,109 | 1,096 | 1,108 | 56,200 |
| 2023/12/28 | 1,073 | 1,096 | 1,072 | 1,096 | 50,800 |
| 2023/12/27 | 1,067 | 1,077 | 1,061 | 1,077 | 59,200 |
| 2023/12/26 | 1,052 | 1,069 | 1,052 | 1,067 | 80,900 |
| 2023/12/25 | 1,073 | 1,073 | 1,049 | 1,050 | 295,700 |
| 2023/12/22 | 1,069 | 1,073 | 1,065 | 1,069 | 62,100 |
| 2023/12/21 | 1,075 | 1,079 | 1,066 | 1,067 | 79,800 |
| 2023/12/20 | 1,080 | 1,080 | 1,072 | 1,073 | 70,200 |
| 2023/12/19 | 1,070 | 1,075 | 1,060 | 1,071 | 91,400 |
| 2023/12/18 | 1,068 | 1,069 | 1,059 | 1,069 | 70,300 |
| 2023/12/15 | 1,060 | 1,077 | 1,058 | 1,071 | 80,100 |
| 2023/12/14 | 1,067 | 1,073 | 1,059 | 1,065 | 98,300 |
| 2023/12/13 | 1,079 | 1,080 | 1,073 | 1,079 | 40,000 |
| 2023/12/12 | 1,095 | 1,095 | 1,071 | 1,073 | 91,000 |
| 2023/12/11 | 1,077 | 1,097 | 1,069 | 1,094 | 166,200 |
| 2023/12/08 | 1,080 | 1,080 | 1,055 | 1,058 | 163,500 |
| 2023/12/07 | 1,124 | 1,124 | 1,089 | 1,090 | 119,700 |
| 2023/12/06 | 1,117 | 1,132 | 1,112 | 1,131 | 68,200 |
| 2023/12/05 | 1,115 | 1,129 | 1,115 | 1,116 | 50,300 |
| 2023/12/04 | 1,116 | 1,120 | 1,096 | 1,113 | 109,100 |
| 2023/12/01 | 1,139 | 1,140 | 1,115 | 1,120 | 45,300 |
| 2023/11/30 | 1,130 | 1,131 | 1,119 | 1,126 | 28,300 |
| 2023/11/29 | 1,128 | 1,134 | 1,126 | 1,127 | 32,600 |
| 2023/11/28 | 1,131 | 1,137 | 1,127 | 1,128 | 35,700 |
| 2023/11/27 | 1,148 | 1,148 | 1,131 | 1,131 | 38,600 |
| 2023/11/24 | 1,136 | 1,153 | 1,135 | 1,151 | 29,700 |
| 2023/11/22 | 1,133 | 1,145 | 1,130 | 1,136 | 26,500 |
| 2023/11/21 | 1,124 | 1,139 | 1,116 | 1,133 | 43,100 |
| 2023/11/20 | 1,130 | 1,137 | 1,124 | 1,124 | 37,700 |
| 2023/11/17 | 1,124 | 1,131 | 1,121 | 1,130 | 30,700 |
| 2023/11/16 | 1,126 | 1,136 | 1,122 | 1,124 | 34,500 |
| 2023/11/15 | 1,134 | 1,137 | 1,128 | 1,132 | 25,100 |
| 2023/11/14 | 1,137 | 1,141 | 1,126 | 1,129 | 41,000 |
| 2023/11/13 | 1,141 | 1,141 | 1,125 | 1,130 | 44,600 |
| 2023/11/10 | 1,120 | 1,125 | 1,104 | 1,125 | 67,600 |
| 2023/11/09 | 1,102 | 1,122 | 1,102 | 1,120 | 32,900 |
| 2023/11/08 | 1,105 | 1,123 | 1,098 | 1,103 | 94,400 |
| 2023/11/07 | 1,119 | 1,119 | 1,102 | 1,105 | 42,100 |
| 2023/11/06 | 1,114 | 1,120 | 1,106 | 1,112 | 48,900 |
| 2023/11/02 | 1,115 | 1,116 | 1,090 | 1,098 | 33,700 |
| 2023/11/01 | 1,106 | 1,113 | 1,095 | 1,108 | 54,000 |
| 2023/10/31 | 1,078 | 1,097 | 1,070 | 1,097 | 72,200 |
| 2023/10/30 | 1,099 | 1,099 | 1,067 | 1,075 | 286,200 |
| 2023/10/27 | 1,082 | 1,106 | 1,082 | 1,100 | 70,700 |
| 2023/10/26 | 1,076 | 1,088 | 1,073 | 1,079 | 55,400 |
| 2023/10/25 | 1,086 | 1,102 | 1,084 | 1,087 | 60,200 |
| 2023/10/24 | 1,088 | 1,090 | 1,064 | 1,084 | 72,200 |
| 2023/10/23 | 1,101 | 1,104 | 1,084 | 1,086 | 59,700 |
| 2023/10/20 | 1,101 | 1,116 | 1,098 | 1,108 | 34,100 |
| 2023/10/19 | 1,100 | 1,117 | 1,097 | 1,115 | 54,200 |
| 2023/10/18 | 1,122 | 1,123 | 1,091 | 1,120 | 58,900 |
| 2023/10/17 | 1,140 | 1,140 | 1,113 | 1,123 | 50,000 |
| 2023/10/16 | 1,132 | 1,140 | 1,121 | 1,127 | 48,000 |
| 2023/10/13 | 1,152 | 1,153 | 1,131 | 1,136 | 52,400 |
| 2023/10/12 | 1,165 | 1,167 | 1,155 | 1,161 | 30,700 |
| 2023/10/11 | 1,172 | 1,173 | 1,155 | 1,165 | 32,000 |
| 2023/10/10 | 1,182 | 1,185 | 1,168 | 1,172 | 43,700 |
| 2023/10/06 | 1,162 | 1,177 | 1,153 | 1,168 | 25,500 |
| 2023/10/05 | 1,144 | 1,165 | 1,142 | 1,162 | 35,700 |
| 2023/10/04 | 1,130 | 1,155 | 1,115 | 1,130 | 87,900 |
| 2023/10/03 | 1,174 | 1,174 | 1,142 | 1,143 | 76,700 |
| 2023/10/02 | 1,197 | 1,214 | 1,174 | 1,176 | 30,300 |
| 2023/09/29 | 1,200 | 1,206 | 1,183 | 1,189 | 40,400 |
| 2023/09/28 | 1,205 | 1,214 | 1,186 | 1,200 | 60,300 |
| 2023/09/27 | 1,222 | 1,240 | 1,214 | 1,240 | 43,500 |
| 2023/09/26 | 1,246 | 1,246 | 1,226 | 1,234 | 29,600 |
| 2023/09/25 | 1,250 | 1,253 | 1,239 | 1,246 | 19,900 |
| 2023/09/22 | 1,227 | 1,248 | 1,220 | 1,237 | 34,600 |
| 2023/09/21 | 1,246 | 1,253 | 1,241 | 1,241 | 26,300 |
| 2023/09/20 | 1,274 | 1,274 | 1,241 | 1,241 | 40,400 |
| 2023/09/19 | 1,275 | 1,286 | 1,258 | 1,271 | 57,800 |
| 2023/09/15 | 1,244 | 1,269 | 1,239 | 1,263 | 69,000 |
| 2023/09/14 | 1,223 | 1,237 | 1,221 | 1,237 | 33,800 |
| 2023/09/13 | 1,222 | 1,227 | 1,214 | 1,221 | 45,300 |
| 2023/09/12 | 1,213 | 1,224 | 1,213 | 1,222 | 20,200 |
| 2023/09/11 | 1,202 | 1,210 | 1,200 | 1,206 | 20,900 |
| 2023/09/08 | 1,230 | 1,232 | 1,197 | 1,202 | 60,100 |
| 2023/09/07 | 1,244 | 1,278 | 1,239 | 1,249 | 69,000 |
| 2023/09/06 | 1,251 | 1,253 | 1,235 | 1,244 | 33,000 |
| 2023/09/05 | 1,239 | 1,253 | 1,233 | 1,251 | 31,500 |
| 2023/09/04 | 1,230 | 1,241 | 1,226 | 1,239 | 27,400 |
| 2023/09/01 | 1,204 | 1,228 | 1,204 | 1,227 | 29,800 |
| 2023/08/31 | 1,208 | 1,220 | 1,204 | 1,204 | 33,000 |
| 2023/08/30 | 1,200 | 1,204 | 1,193 | 1,199 | 19,500 |
| 2023/08/29 | 1,200 | 1,204 | 1,194 | 1,198 | 14,100 |
| 2023/08/28 | 1,180 | 1,200 | 1,180 | 1,200 | 16,700 |
| 2023/08/25 | 1,166 | 1,188 | 1,161 | 1,178 | 25,100 |
| 2023/08/24 | 1,168 | 1,180 | 1,162 | 1,175 | 15,500 |
| 2023/08/23 | 1,156 | 1,174 | 1,155 | 1,173 | 28,700 |
| 2023/08/22 | 1,163 | 1,176 | 1,162 | 1,176 | 17,400 |
| 2023/08/21 | 1,152 | 1,171 | 1,152 | 1,161 | 22,800 |
| 2023/08/18 | 1,156 | 1,156 | 1,139 | 1,153 | 36,200 |
| 2023/08/17 | 1,163 | 1,163 | 1,134 | 1,153 | 29,000 |
| 2023/08/16 | 1,165 | 1,172 | 1,154 | 1,162 | 30,000 |
| 2023/08/15 | 1,169 | 1,177 | 1,161 | 1,165 | 47,900 |
| 2023/08/14 | 1,194 | 1,210 | 1,175 | 1,178 | 50,500 |
| 2023/08/10 | 1,179 | 1,179 | 1,152 | 1,164 | 49,300 |
| 2023/08/09 | 1,193 | 1,194 | 1,181 | 1,182 | 38,600 |
| 2023/08/08 | 1,188 | 1,209 | 1,188 | 1,204 | 17,300 |
| 2023/08/07 | 1,181 | 1,189 | 1,177 | 1,188 | 20,900 |
| 2023/08/04 | 1,189 | 1,202 | 1,183 | 1,193 | 23,400 |
| 2023/08/03 | 1,204 | 1,204 | 1,180 | 1,189 | 38,600 |
| 2023/08/02 | 1,213 | 1,219 | 1,204 | 1,206 | 16,300 |
| 2023/08/01 | 1,245 | 1,245 | 1,215 | 1,215 | 18,200 |
| 2023/07/31 | 1,246 | 1,248 | 1,229 | 1,235 | 31,400 |
| 2023/07/28 | 1,223 | 1,239 | 1,205 | 1,238 | 42,300 |
| 2023/07/27 | 1,228 | 1,229 | 1,217 | 1,223 | 19,100 |
| 2023/07/26 | 1,220 | 1,226 | 1,212 | 1,221 | 22,200 |
| 2023/07/25 | 1,222 | 1,222 | 1,208 | 1,216 | 36,400 |
| 2023/07/24 | 1,202 | 1,212 | 1,202 | 1,212 | 21,400 |
| 2023/07/21 | 1,204 | 1,207 | 1,192 | 1,192 | 17,800 |
| 2023/07/20 | 1,209 | 1,216 | 1,198 | 1,206 | 19,900 |
| 2023/07/19 | 1,195 | 1,206 | 1,177 | 1,199 | 20,700 |
| 2023/07/18 | 1,180 | 1,192 | 1,177 | 1,181 | 16,600 |
| 2023/07/14 | 1,183 | 1,188 | 1,169 | 1,178 | 18,000 |
| 2023/07/13 | 1,190 | 1,196 | 1,175 | 1,183 | 25,500 |
| 2023/07/12 | 1,202 | 1,205 | 1,183 | 1,185 | 21,300 |
| 2023/07/11 | 1,200 | 1,209 | 1,199 | 1,200 | 23,800 |
| 2023/07/10 | 1,205 | 1,209 | 1,195 | 1,200 | 33,500 |
| 2023/07/07 | 1,215 | 1,215 | 1,189 | 1,195 | 43,600 |
| 2023/07/06 | 1,225 | 1,229 | 1,217 | 1,218 | 34,200 |
| 2023/07/05 | 1,234 | 1,243 | 1,223 | 1,229 | 29,700 |
| 2023/07/04 | 1,256 | 1,256 | 1,238 | 1,241 | 29,400 |
| 2023/07/03 | 1,270 | 1,280 | 1,256 | 1,256 | 16,700 |
| 2023/06/30 | 1,289 | 1,289 | 1,248 | 1,253 | 24,300 |
| 2023/06/29 | 1,286 | 1,305 | 1,286 | 1,294 | 16,700 |
| 2023/06/28 | 1,269 | 1,289 | 1,269 | 1,286 | 11,800 |
| 2023/06/27 | 1,259 | 1,267 | 1,254 | 1,256 | 12,000 |
| 2023/06/26 | 1,257 | 1,268 | 1,245 | 1,259 | 15,700 |
| 2023/06/23 | 1,279 | 1,285 | 1,253 | 1,257 | 14,500 |
| 2023/06/22 | 1,294 | 1,300 | 1,277 | 1,278 | 10,900 |
| 2023/06/21 | 1,280 | 1,298 | 1,277 | 1,294 | 12,500 |
| 2023/06/20 | 1,278 | 1,283 | 1,274 | 1,280 | 16,900 |
| 2023/06/19 | 1,277 | 1,288 | 1,263 | 1,288 | 16,400 |
| 2023/06/16 | 1,276 | 1,284 | 1,271 | 1,274 | 12,800 |
| 2023/06/15 | 1,286 | 1,296 | 1,273 | 1,276 | 17,100 |
| 2023/06/14 | 1,277 | 1,295 | 1,269 | 1,288 | 39,300 |
| 2023/06/13 | 1,266 | 1,273 | 1,257 | 1,257 | 22,600 |
| 2023/06/12 | 1,266 | 1,266 | 1,246 | 1,264 | 33,400 |
| 2023/06/09 | 1,245 | 1,265 | 1,245 | 1,249 | 35,200 |
| 2023/06/08 | 1,246 | 1,258 | 1,230 | 1,234 | 19,100 |
| 2023/06/07 | 1,250 | 1,271 | 1,244 | 1,246 | 30,800 |
| 2023/06/06 | 1,251 | 1,264 | 1,234 | 1,250 | 18,300 |
| 2023/06/05 | 1,255 | 1,268 | 1,230 | 1,259 | 26,800 |
| 2023/06/02 | 1,210 | 1,230 | 1,210 | 1,227 | 17,600 |
| 2023/06/01 | 1,200 | 1,228 | 1,195 | 1,215 | 22,200 |
| 2023/05/31 | 1,237 | 1,237 | 1,197 | 1,200 | 32,500 |
| 2023/05/30 | 1,252 | 1,256 | 1,232 | 1,244 | 26,900 |
| 2023/05/29 | 1,282 | 1,282 | 1,253 | 1,256 | 19,000 |
| 2023/05/26 | 1,296 | 1,296 | 1,259 | 1,263 | 19,400 |
| 2023/05/25 | 1,323 | 1,330 | 1,293 | 1,296 | 22,600 |
| 2023/05/24 | 1,327 | 1,355 | 1,326 | 1,333 | 14,900 |
| 2023/05/23 | 1,366 | 1,372 | 1,320 | 1,337 | 23,900 |
| 2023/05/22 | 1,371 | 1,372 | 1,356 | 1,366 | 13,100 |
| 2023/05/19 | 1,384 | 1,390 | 1,372 | 1,379 | 13,300 |
| 2023/05/18 | 1,380 | 1,390 | 1,358 | 1,382 | 18,200 |
| 2023/05/17 | 1,405 | 1,405 | 1,377 | 1,380 | 29,300 |
| 2023/05/16 | 1,423 | 1,430 | 1,410 | 1,413 | 17,000 |
| 2023/05/15 | 1,428 | 1,432 | 1,405 | 1,423 | 17,300 |
| 2023/05/12 | 1,423 | 1,432 | 1,393 | 1,428 | 24,400 |
| 2023/05/11 | 1,464 | 1,464 | 1,430 | 1,440 | 20,800 |
| 2023/05/10 | 1,468 | 1,476 | 1,452 | 1,465 | 19,700 |
| 2023/05/09 | 1,450 | 1,477 | 1,450 | 1,468 | 15,600 |
| 2023/05/08 | 1,434 | 1,448 | 1,434 | 1,444 | 8,900 |
| 2023/05/02 | 1,450 | 1,450 | 1,426 | 1,433 | 17,000 |
| 2023/05/01 | 1,424 | 1,460 | 1,423 | 1,449 | 17,900 |
| 2023/04/28 | 1,386 | 1,423 | 1,386 | 1,423 | 19,200 |
| 2023/04/27 | 1,360 | 1,394 | 1,360 | 1,386 | 18,500 |
| 2023/04/26 | 1,379 | 1,379 | 1,363 | 1,367 | 9,800 |
| 2023/04/25 | 1,370 | 1,382 | 1,368 | 1,375 | 15,200 |
| 2023/04/24 | 1,355 | 1,365 | 1,354 | 1,360 | 12,900 |
| 2023/04/21 | 1,343 | 1,365 | 1,343 | 1,355 | 6,400 |
| 2023/04/20 | 1,348 | 1,358 | 1,348 | 1,351 | 9,800 |
| 2023/04/19 | 1,384 | 1,384 | 1,351 | 1,358 | 9,700 |
| 2023/04/18 | 1,389 | 1,405 | 1,384 | 1,388 | 16,500 |
| 2023/04/17 | 1,371 | 1,386 | 1,365 | 1,376 | 13,800 |
| 2023/04/14 | 1,352 | 1,389 | 1,352 | 1,370 | 30,500 |
| 2023/04/13 | 1,344 | 1,355 | 1,342 | 1,352 | 14,000 |
| 2023/04/12 | 1,337 | 1,345 | 1,329 | 1,343 | 18,100 |
| 2023/04/11 | 1,343 | 1,350 | 1,310 | 1,320 | 24,800 |
| 2023/04/10 | 1,370 | 1,370 | 1,340 | 1,350 | 17,100 |
| 2023/04/07 | 1,373 | 1,387 | 1,361 | 1,370 | 15,600 |
| 2023/04/06 | 1,428 | 1,428 | 1,368 | 1,375 | 19,000 |
| 2023/04/05 | 1,492 | 1,492 | 1,436 | 1,439 | 15,400 |
| 2023/04/04 | 1,531 | 1,546 | 1,481 | 1,514 | 23,300 |
| 2023/04/03 | 1,559 | 1,577 | 1,519 | 1,563 | 15,200 |
| 2023/03/31 | 1,488 | 1,488 | 1,456 | 1,482 | 9,400 |
| 2023/03/30 | 1,518 | 1,518 | 1,448 | 1,472 | 17,200 |
| 2023/03/29 | 1,473 | 1,526 | 1,464 | 1,526 | 27,500 |
| 2023/03/28 | 1,484 | 1,484 | 1,442 | 1,444 | 5,500 |
| 2023/03/27 | 1,448 | 1,475 | 1,448 | 1,475 | 6,700 |
| 2023/03/24 | 1,451 | 1,451 | 1,425 | 1,443 | 7,600 |
| 2023/03/23 | 1,426 | 1,462 | 1,416 | 1,451 | 10,100 |
| 2023/03/22 | 1,387 | 1,452 | 1,387 | 1,443 | 15,100 |
| 2023/03/20 | 1,415 | 1,417 | 1,361 | 1,364 | 16,900 |
| 2023/03/17 | 1,445 | 1,458 | 1,424 | 1,424 | 18,300 |
| 2023/03/16 | 1,443 | 1,463 | 1,440 | 1,445 | 22,900 |
| 2023/03/15 | 1,487 | 1,492 | 1,462 | 1,473 | 15,600 |
| 2023/03/14 | 1,488 | 1,488 | 1,444 | 1,457 | 20,600 |
| 2023/03/13 | 1,519 | 1,519 | 1,493 | 1,516 | 11,200 |
| 2023/03/10 | 1,624 | 1,624 | 1,546 | 1,551 | 29,300 |
| 2023/03/09 | 1,599 | 1,640 | 1,599 | 1,620 | 19,400 |
| 2023/03/08 | 1,541 | 1,596 | 1,540 | 1,593 | 19,700 |
| 2023/03/07 | 1,512 | 1,555 | 1,505 | 1,549 | 18,200 |
| 2023/03/06 | 1,486 | 1,517 | 1,485 | 1,512 | 15,500 |
| 2023/03/03 | 1,465 | 1,480 | 1,459 | 1,480 | 10,100 |
| 2023/03/02 | 1,469 | 1,469 | 1,455 | 1,459 | 6,200 |
| 2023/03/01 | 1,459 | 1,472 | 1,459 | 1,464 | 3,600 |
| 2023/02/28 | 1,456 | 1,467 | 1,456 | 1,460 | 4,300 |
| 2023/02/27 | 1,452 | 1,456 | 1,448 | 1,451 | 4,500 |
| 2023/02/24 | 1,443 | 1,453 | 1,437 | 1,451 | 5,400 |
| 2023/02/22 | 1,465 | 1,467 | 1,425 | 1,443 | 14,000 |
| 2023/02/21 | 1,460 | 1,468 | 1,460 | 1,465 | 3,300 |
| 2023/02/20 | 1,444 | 1,459 | 1,444 | 1,455 | 2,600 |
| 2023/02/17 | 1,442 | 1,454 | 1,438 | 1,444 | 5,200 |
| 2023/02/16 | 1,465 | 1,485 | 1,450 | 1,458 | 12,500 |
| 2023/02/15 | 1,470 | 1,485 | 1,462 | 1,465 | 8,900 |
| 2023/02/14 | 1,460 | 1,485 | 1,450 | 1,468 | 14,000 |
| 2023/02/13 | 1,450 | 1,464 | 1,424 | 1,459 | 18,700 |
| 2023/02/10 | 1,485 | 1,485 | 1,431 | 1,450 | 33,200 |
| 2023/02/09 | 1,442 | 1,498 | 1,426 | 1,477 | 29,400 |
| 2023/02/08 | 1,444 | 1,445 | 1,427 | 1,434 | 3,000 |
| 2023/02/07 | 1,419 | 1,443 | 1,415 | 1,443 | 10,000 |
| 2023/02/06 | 1,400 | 1,415 | 1,397 | 1,415 | 7,500 |
| 2023/02/03 | 1,403 | 1,412 | 1,380 | 1,385 | 7,300 |
| 2023/02/02 | 1,430 | 1,430 | 1,402 | 1,411 | 4,800 |
| 2023/02/01 | 1,439 | 1,439 | 1,423 | 1,437 | 3,100 |
| 2023/01/31 | 1,440 | 1,441 | 1,369 | 1,434 | 11,500 |
| 2023/01/30 | 1,400 | 1,440 | 1,383 | 1,440 | 11,500 |
| 2023/01/27 | 1,404 | 1,414 | 1,400 | 1,407 | 5,900 |
| 2023/01/26 | 1,440 | 1,440 | 1,400 | 1,401 | 6,900 |
| 2023/01/25 | 1,401 | 1,447 | 1,401 | 1,443 | 19,800 |
| 2023/01/24 | 1,394 | 1,400 | 1,371 | 1,400 | 12,600 |
| 2023/01/23 | 1,352 | 1,396 | 1,352 | 1,391 | 23,600 |
| 2023/01/20 | 1,309 | 1,323 | 1,304 | 1,322 | 2,800 |
| 2023/01/19 | 1,320 | 1,320 | 1,294 | 1,309 | 6,100 |
| 2023/01/18 | 1,291 | 1,319 | 1,286 | 1,319 | 8,500 |
| 2023/01/17 | 1,274 | 1,293 | 1,259 | 1,291 | 14,000 |
| 2023/01/16 | 1,284 | 1,284 | 1,260 | 1,269 | 9,200 |
| 2023/01/13 | 1,299 | 1,303 | 1,289 | 1,289 | 4,300 |
| 2023/01/12 | 1,318 | 1,318 | 1,297 | 1,303 | 7,400 |
| 2023/01/11 | 1,282 | 1,315 | 1,280 | 1,310 | 14,300 |
| 2023/01/10 | 1,305 | 1,330 | 1,287 | 1,287 | 15,600 |
| 2023/01/06 | 1,308 | 1,312 | 1,297 | 1,304 | 10,100 |
| 2023/01/05 | 1,353 | 1,372 | 1,309 | 1,309 | 23,800 |
| 2023/01/04 | 1,392 | 1,392 | 1,353 | 1,353 | 13,000 |