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
2020/10/22 1,387.0 1,392.0 1,378.0 1,378.0 699,500
2020/10/21 1,399.0 1,417.0 1,396.0 1,403.0 530,500
2020/10/20 1,386.0 1,401.0 1,379.0 1,382.0 889,200
2020/10/19 1,379.0 1,400.0 1,375.0 1,396.0 860,500
2020/10/16 1,424.0 1,424.0 1,384.0 1,384.0 835,600
2020/10/15 1,450.0 1,454.0 1,415.0 1,422.0 534,600
2020/10/14 1,432.0 1,451.0 1,425.0 1,446.0 701,700
2020/10/13 1,437.0 1,449.0 1,422.0 1,436.0 746,100
2020/10/12 1,423.0 1,454.0 1,420.0 1,442.0 1,068,300
2020/10/09 1,412.0 1,427.0 1,401.0 1,420.0 1,281,600
2020/10/08 1,410.0 1,414.0 1,384.0 1,396.0 999,500
2020/10/07 1,391.0 1,409.0 1,384.0 1,395.0 1,088,800
2020/10/06 1,417.0 1,417.0 1,366.0 1,382.0 1,078,800
2020/10/05 1,410.0 1,425.0 1,399.0 1,423.0 939,400
2020/10/02 1,423.0 1,445.0 1,393.0 1,399.0 1,616,400
2020/10/01 1,420.0 1,420.0 1,420.0 1,420.0 -
2020/09/30 1,447.0 1,449.0 1,409.0 1,420.0 939,600
2020/09/29 1,450.0 1,462.0 1,426.0 1,450.0 1,018,000
2020/09/28 1,458.0 1,470.0 1,443.0 1,463.0 2,314,300
2020/09/25 1,409.0 1,448.0 1,409.0 1,446.0 2,162,600
2020/09/24 1,397.0 1,419.0 1,396.0 1,408.0 1,192,400
2020/09/23 1,390.0 1,415.0 1,390.0 1,404.0 1,319,300
2020/09/18 1,400.0 1,404.0 1,376.0 1,395.0 1,835,600
2020/09/17 1,385.0 1,405.0 1,383.0 1,400.0 1,163,000
2020/09/16 1,400.0 1,408.0 1,393.0 1,400.0 913,200
2020/09/15 1,431.0 1,431.0 1,396.0 1,397.0 1,174,400
2020/09/14 1,447.0 1,465.0 1,431.0 1,438.0 983,900
2020/09/11 1,433.0 1,447.0 1,416.0 1,447.0 1,158,000
2020/09/10 1,413.0 1,430.0 1,397.0 1,427.0 1,318,300
2020/09/09 1,428.0 1,435.0 1,410.0 1,414.0 1,012,300
2020/09/08 1,453.0 1,453.0 1,423.0 1,436.0 1,025,300
2020/09/07 1,475.0 1,478.0 1,426.0 1,443.0 1,105,100
2020/09/04 1,482.0 1,509.0 1,480.0 1,496.0 693,700
2020/09/03 1,488.0 1,508.0 1,488.0 1,490.0 784,400
2020/09/02 1,502.0 1,515.0 1,464.0 1,478.0 1,112,900
2020/09/01 1,495.0 1,500.0 1,469.0 1,479.0 922,300
2020/08/31 1,503.0 1,517.0 1,501.0 1,503.0 1,236,400
2020/08/28 1,535.0 1,551.0 1,497.0 1,502.0 1,414,800
2020/08/27 1,566.0 1,571.0 1,546.0 1,550.0 939,100
2020/08/26 1,582.0 1,597.0 1,575.0 1,575.0 880,000
2020/08/25 1,590.0 1,597.0 1,577.0 1,590.0 1,368,400
2020/08/24 1,564.0 1,588.0 1,556.0 1,579.0 1,307,300
2020/08/21 1,526.0 1,545.0 1,523.0 1,535.0 845,400
2020/08/20 1,493.0 1,512.0 1,485.0 1,510.0 929,700
2020/08/19 1,511.0 1,531.0 1,500.0 1,505.0 999,700
2020/08/18 1,429.0 1,469.0 1,425.0 1,467.0 982,200
2020/08/17 1,440.0 1,458.0 1,433.0 1,433.0 436,000
2020/08/14 1,427.0 1,444.0 1,407.0 1,438.0 951,100
2020/08/13 1,446.0 1,448.0 1,426.0 1,439.0 1,232,800
2020/08/12 1,450.0 1,464.0 1,417.0 1,430.0 1,468,100