ケーズホールディングス(8282) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/03/01 1,429.0 1,439.0 1,422.0 1,424.0 238,000
2021/02/26 1,471.0 1,473.0 1,426.0 1,429.0 915,800
2021/02/25 1,501.0 1,502.0 1,475.0 1,479.0 1,004,200
2021/02/24 1,528.0 1,529.0 1,475.0 1,476.0 1,203,200
2021/02/22 1,529.0 1,535.0 1,516.0 1,523.0 866,100
2021/02/19 1,536.0 1,544.0 1,511.0 1,535.0 826,900
2021/02/18 1,530.0 1,531.0 1,518.0 1,519.0 742,600
2021/02/17 1,517.0 1,530.0 1,514.0 1,527.0 624,300
2021/02/16 1,518.0 1,527.0 1,509.0 1,522.0 648,600
2021/02/15 1,508.0 1,517.0 1,501.0 1,517.0 580,600
2021/02/12 1,513.0 1,515.0 1,497.0 1,509.0 912,500
2021/02/10 1,500.0 1,504.0 1,484.0 1,500.0 595,200
2021/02/09 1,481.0 1,512.0 1,477.0 1,502.0 1,220,700
2021/02/08 1,486.0 1,495.0 1,472.0 1,482.0 1,033,900
2021/02/05 1,454.0 1,482.0 1,451.0 1,474.0 1,346,700
2021/02/04 1,445.0 1,468.0 1,443.0 1,454.0 1,012,800
2021/02/03 1,461.0 1,473.0 1,429.0 1,449.0 1,466,900
2021/02/02 1,427.0 1,474.0 1,416.0 1,459.0 1,576,100
2021/02/01 1,420.0 1,458.0 1,369.0 1,402.0 2,074,000
2021/01/29 1,411.0 1,434.0 1,409.0 1,419.0 1,055,700
2021/01/28 1,403.0 1,427.0 1,395.0 1,411.0 2,050,100
2021/01/27 1,439.0 1,440.0 1,421.0 1,424.0 675,600
2021/01/26 1,441.0 1,441.0 1,414.0 1,426.0 731,800
2021/01/25 1,439.0 1,444.0 1,420.0 1,438.0 740,100
2021/01/22 1,411.0 1,437.0 1,411.0 1,428.0 925,400
2021/01/21 1,390.0 1,413.0 1,385.0 1,409.0 1,045,700
2021/01/20 1,374.0 1,378.0 1,357.0 1,378.0 801,700
2021/01/19 1,409.0 1,414.0 1,381.0 1,381.0 677,400
2021/01/18 1,410.0 1,420.0 1,400.0 1,409.0 450,800
2021/01/15 1,425.0 1,428.0 1,404.0 1,409.0 862,100
2021/01/14 1,402.0 1,438.0 1,401.0 1,437.0 766,000
2021/01/13 1,405.0 1,409.0 1,398.0 1,403.0 864,100
2021/01/12 1,403.0 1,408.0 1,383.0 1,405.0 1,155,900
2021/01/08 1,371.0 1,412.0 1,368.0 1,409.0 1,160,100
2021/01/07 1,397.0 1,411.0 1,383.0 1,386.0 1,607,000
2021/01/06 1,400.0 1,431.0 1,394.0 1,409.0 1,033,600
2021/01/05 1,403.0 1,418.0 1,397.0 1,412.0 859,500
2021/01/04 1,424.0 1,428.0 1,405.0 1,424.0 980,300
2020/12/30 1,413.0 1,444.0 1,403.0 1,436.0 461,900
2020/12/29 1,418.0 1,428.0 1,412.0 1,421.0 480,200
2020/12/28 1,396.0 1,414.0 1,391.0 1,413.0 537,500
2020/12/25 1,398.0 1,398.0 1,381.0 1,393.0 359,400
2020/12/24 1,387.0 1,396.0 1,381.0 1,389.0 404,600
2020/12/23 1,377.0 1,385.0 1,369.0 1,380.0 754,500
2020/12/22 1,384.0 1,385.0 1,352.0 1,358.0 801,000
2020/12/21 1,394.0 1,406.0 1,382.0 1,397.0 774,600
2020/12/18 1,365.0 1,395.0 1,358.0 1,394.0 1,043,200
2020/12/17 1,381.0 1,394.0 1,367.0 1,376.0 1,415,700
2020/12/16 1,382.0 1,399.0 1,366.0 1,387.0 2,076,800
2020/12/15 1,306.0 1,331.0 1,303.0 1,319.0 996,500