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
2020/08/07 1,430.0 1,437.0 1,394.0 1,399.0 1,217,100
2020/08/06 1,429.0 1,437.0 1,415.0 1,429.0 959,600
2020/08/05 1,434.0 1,447.0 1,409.0 1,413.0 1,474,600
2020/08/04 1,380.0 1,410.0 1,348.0 1,406.0 3,038,300
2020/08/03 1,469.0 1,471.0 1,377.0 1,427.0 1,637,200
2020/07/31 1,382.0 1,382.0 1,348.0 1,360.0 1,444,000
2020/07/30 1,423.0 1,432.0 1,391.0 1,394.0 551,700
2020/07/29 1,395.0 1,418.0 1,386.0 1,409.0 876,700
2020/07/28 1,403.0 1,422.0 1,396.0 1,400.0 450,300
2020/07/27 1,377.0 1,416.0 1,377.0 1,413.0 703,400
2020/07/22 1,411.0 1,411.0 1,386.0 1,390.0 918,100
2020/07/21 1,395.0 1,400.0 1,386.0 1,397.0 560,800
2020/07/20 1,386.0 1,386.0 1,367.0 1,382.0 515,300
2020/07/17 1,393.0 1,409.0 1,373.0 1,385.0 579,300
2020/07/16 1,387.0 1,389.0 1,362.0 1,387.0 864,300
2020/07/15 1,422.0 1,423.0 1,389.0 1,403.0 592,000
2020/07/14 1,394.0 1,406.0 1,386.0 1,392.0 550,500
2020/07/13 1,380.0 1,410.0 1,375.0 1,401.0 852,700
2020/07/10 1,366.0 1,378.0 1,348.0 1,351.0 1,120,400
2020/07/09 1,387.0 1,392.0 1,365.0 1,378.0 694,300
2020/07/08 1,423.0 1,446.0 1,388.0 1,391.0 1,185,500
2020/07/07 1,430.0 1,440.0 1,401.0 1,409.0 736,200
2020/07/06 1,406.0 1,432.0 1,405.0 1,426.0 518,700
2020/07/03 1,405.0 1,427.0 1,393.0 1,402.0 774,600
2020/07/02 1,423.0 1,436.0 1,387.0 1,398.0 1,878,100
2020/07/01 1,476.0 1,485.0 1,423.0 1,431.0 1,089,500
2020/06/30 1,496.0 1,500.0 1,462.0 1,468.0 1,263,200
2020/06/29 1,467.0 1,483.0 1,458.0 1,477.0 684,900
2020/06/26 1,488.0 1,492.0 1,475.0 1,482.0 942,200
2020/06/25 1,505.0 1,505.0 1,475.0 1,490.0 1,011,200
2020/06/24 1,484.0 1,514.0 1,478.0 1,508.0 861,800
2020/06/23 1,473.0 1,503.0 1,456.0 1,488.0 1,218,800
2020/06/22 1,470.0 1,483.0 1,460.0 1,464.0 1,056,100
2020/06/19 1,448.0 1,464.0 1,433.0 1,462.0 1,293,600
2020/06/18 1,450.0 1,469.0 1,442.0 1,462.0 1,150,800
2020/06/17 1,478.0 1,492.0 1,435.0 1,441.0 1,525,200
2020/06/16 1,438.0 1,460.0 1,398.0 1,454.0 1,793,400
2020/06/15 1,426.0 1,449.0 1,414.0 1,424.0 932,300
2020/06/12 1,424.0 1,450.0 1,397.0 1,435.0 1,119,100
2020/06/11 1,444.0 1,476.0 1,441.0 1,454.0 1,162,300
2020/06/10 1,444.0 1,467.0 1,433.0 1,457.0 1,177,600
2020/06/09 1,422.0 1,430.0 1,418.0 1,427.0 1,068,300
2020/06/08 1,408.0 1,433.0 1,401.0 1,427.0 1,478,800
2020/06/05 1,359.0 1,391.0 1,353.0 1,378.0 1,614,400
2020/06/04 1,351.0 1,377.0 1,345.0 1,364.0 1,312,800
2020/06/03 1,374.0 1,377.0 1,333.0 1,348.0 1,312,700
2020/06/02 1,362.0 1,376.0 1,348.0 1,366.0 924,000
2020/06/01 1,368.0 1,378.0 1,351.0 1,360.0 805,600
2020/05/29 1,371.0 1,388.0 1,357.0 1,380.0 1,157,300
2020/05/28 1,366.0 1,385.0 1,355.0 1,379.0 951,100