8282 (株)ケーズホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,495 | 1,512 | 1,487.5 | 1,511.5 | 609,400 | 1,511.50 |
| 2024-04-25 | 1,503.5 | 1,505.5 | 1,488.5 | 1,495.5 | 823,900 | 1,495.50 |
| 2024-04-24 | 1,491 | 1,513 | 1,490.5 | 1,512 | 795,600 | 1,512 |
| 2024-04-23 | 1,484 | 1,505.5 | 1,473.5 | 1,502 | 838,800 | 1,502 |
| 2024-04-22 | 1,472 | 1,493.5 | 1,472 | 1,490.5 | 621,300 | 1,490.50 |
| 2024-04-19 | 1,494.5 | 1,494.5 | 1,462 | 1,466 | 652,300 | 1,466 |
| 2024-04-18 | 1,494.5 | 1,506 | 1,480 | 1,494.5 | 399,800 | 1,494.50 |
| 2024-04-17 | 1,499.5 | 1,499.5 | 1,469.5 | 1,489 | 620,900 | 1,489 |
| 2024-04-16 | 1,518.5 | 1,522 | 1,473.5 | 1,497.5 | 992,900 | 1,497.50 |
| 2024-04-15 | 1,507 | 1,536.5 | 1,500 | 1,536.5 | 901,800 | 1,536.50 |
| 2024-04-12 | 1,490 | 1,505 | 1,490 | 1,501.5 | 794,500 | 1,501.50 |
| 2024-04-11 | 1,472 | 1,498 | 1,469 | 1,498 | 685,600 | 1,498 |
| 2024-04-10 | 1,477 | 1,489.5 | 1,473 | 1,487 | 751,500 | 1,487 |
| 2024-04-09 | 1,445 | 1,472 | 1,438.5 | 1,472 | 729,800 | 1,472 |
| 2024-04-08 | 1,430 | 1,452.5 | 1,425.5 | 1,449.5 | 802,600 | 1,449.50 |
| 2024-04-05 | 1,413 | 1,428.5 | 1,401.5 | 1,422 | 696,400 | 1,422 |
| 2024-04-04 | 1,428 | 1,430.5 | 1,408 | 1,413.5 | 690,800 | 1,413.50 |
| 2024-04-03 | 1,420.5 | 1,439.5 | 1,405.5 | 1,428 | 1,162,200 | 1,428 |
| 2024-04-02 | 1,382 | 1,405.5 | 1,371 | 1,400.5 | 1,428,900 | 1,400.50 |
| 2024-04-01 | 1,351 | 1,383.5 | 1,348.5 | 1,381.5 | 1,160,400 | 1,381.50 |
| 2024-03-29 | 1,307 | 1,342 | 1,306 | 1,339.5 | 1,226,800 | 1,339.50 |
| 2024-03-28 | 1,315 | 1,315 | 1,295 | 1,300 | 941,800 | 1,300 |
| 2024-03-27 | 1,333 | 1,347.5 | 1,333 | 1,336 | 1,536,300 | 1,336 |
| 2024-03-26 | 1,326.5 | 1,337.5 | 1,326.5 | 1,332 | 868,500 | 1,332 |
| 2024-03-25 | 1,335 | 1,344.5 | 1,325 | 1,326 | 1,184,800 | 1,326 |
| 2024-03-22 | 1,345 | 1,349.5 | 1,334 | 1,348.5 | 1,010,800 | 1,348.50 |
| 2024-03-21 | 1,341 | 1,354.5 | 1,338.5 | 1,338.5 | 974,800 | 1,338.50 |
| 2024-03-19 | 1,343 | 1,343.5 | 1,330.5 | 1,340.5 | 599,300 | 1,340.50 |
| 2024-03-18 | 1,348.5 | 1,348.5 | 1,333 | 1,337.5 | 574,100 | 1,337.50 |
| 2024-03-15 | 1,333 | 1,352 | 1,323 | 1,333.5 | 1,366,700 | 1,333.50 |
| 2024-03-14 | 1,307 | 1,332.5 | 1,299 | 1,332.5 | 824,600 | 1,332.50 |
| 2024-03-13 | 1,310 | 1,313 | 1,295.5 | 1,304 | 493,800 | 1,304 |
| 2024-03-12 | 1,297.5 | 1,304.5 | 1,274 | 1,304 | 668,600 | 1,304 |
| 2024-03-11 | 1,300 | 1,300 | 1,285 | 1,296.5 | 522,300 | 1,296.50 |
| 2024-03-08 | 1,281.5 | 1,304.5 | 1,281 | 1,300.5 | 601,000 | 1,300.50 |
| 2024-03-07 | 1,292 | 1,297 | 1,286 | 1,296.5 | 406,200 | 1,296.50 |
| 2024-03-06 | 1,283 | 1,301.5 | 1,275 | 1,293 | 566,300 | 1,293 |
| 2024-03-05 | 1,291 | 1,291 | 1,262.5 | 1,276 | 682,100 | 1,276 |
| 2024-03-04 | 1,304 | 1,311.5 | 1,281 | 1,285 | 623,300 | 1,285 |
| 2024-03-01 | 1,300 | 1,311 | 1,297.5 | 1,304 | 606,000 | 1,304 |
| 2024-02-29 | 1,299 | 1,299 | 1,287 | 1,297.5 | 470,600 | 1,297.50 |
| 2024-02-28 | 1,289.5 | 1,305 | 1,288.5 | 1,294.5 | 661,000 | 1,294.50 |
| 2024-02-27 | 1,269.5 | 1,297 | 1,268 | 1,283.5 | 914,300 | 1,283.50 |
| 2024-02-26 | 1,250 | 1,279.5 | 1,249 | 1,275.5 | 1,030,800 | 1,275.50 |
| 2024-02-22 | 1,231 | 1,246 | 1,227 | 1,239 | 966,500 | 1,239 |
| 2024-02-21 | 1,225 | 1,232 | 1,217 | 1,231 | 961,000 | 1,231 |
| 2024-02-20 | 1,238 | 1,245 | 1,223.5 | 1,234.5 | 927,200 | 1,234.50 |
| 2024-02-19 | 1,238 | 1,244.5 | 1,235 | 1,238.5 | 720,900 | 1,238.50 |
| 2024-02-16 | 1,241.5 | 1,252 | 1,234.5 | 1,236.5 | 980,700 | 1,236.50 |
| 2024-02-15 | 1,265 | 1,266.5 | 1,233 | 1,233 | 908,100 | 1,233 |
| 2024-02-14 | 1,286 | 1,287.5 | 1,254.5 | 1,263 | 924,900 | 1,263 |
| 2024-02-13 | 1,303 | 1,307 | 1,275 | 1,282 | 934,800 | 1,282 |
| 2024-02-09 | 1,287 | 1,306 | 1,281 | 1,302 | 776,100 | 1,302 |
| 2024-02-08 | 1,303 | 1,303.5 | 1,273 | 1,294.5 | 950,100 | 1,294.50 |
| 2024-02-07 | 1,258 | 1,302 | 1,243 | 1,302 | 2,696,900 | 1,302 |
| 2024-02-06 | 1,336 | 1,355 | 1,333 | 1,333 | 644,900 | 1,333 |
| 2024-02-05 | 1,337 | 1,344 | 1,333 | 1,336 | 502,900 | 1,336 |
| 2024-02-02 | 1,334 | 1,343.5 | 1,330.5 | 1,334 | 545,700 | 1,334 |
| 2024-02-01 | 1,339 | 1,345.5 | 1,328.5 | 1,334.5 | 645,900 | 1,334.50 |
| 2024-01-31 | 1,335.5 | 1,343.5 | 1,333 | 1,340.5 | 587,300 | 1,340.50 |
| 2024-01-30 | 1,337.5 | 1,339 | 1,324.5 | 1,334.5 | 1,240,300 | 1,334.50 |
| 2024-01-29 | 1,335 | 1,341 | 1,332 | 1,332 | 531,000 | 1,332 |
| 2024-01-26 | 1,336 | 1,337.5 | 1,315 | 1,319 | 700,200 | 1,319 |
| 2024-01-25 | 1,325.5 | 1,342.5 | 1,324 | 1,342 | 610,000 | 1,342 |
| 2024-01-24 | 1,321.5 | 1,328.5 | 1,318 | 1,325.5 | 629,400 | 1,325.50 |
| 2024-01-23 | 1,332 | 1,343.5 | 1,330.5 | 1,333.5 | 433,700 | 1,333.50 |
| 2024-01-22 | 1,324.5 | 1,329.5 | 1,318 | 1,326.5 | 630,100 | 1,326.50 |
| 2024-01-19 | 1,315 | 1,323 | 1,306.5 | 1,316.5 | 758,700 | 1,316.50 |
| 2024-01-18 | 1,310 | 1,321 | 1,309 | 1,310.5 | 635,100 | 1,310.50 |
| 2024-01-17 | 1,310.5 | 1,334 | 1,308 | 1,309 | 650,800 | 1,309 |
| 2024-01-16 | 1,336 | 1,338.5 | 1,311 | 1,311 | 720,200 | 1,311 |
| 2024-01-15 | 1,333 | 1,341.5 | 1,329 | 1,336 | 633,600 | 1,336 |
| 2024-01-12 | 1,348 | 1,355.5 | 1,317.5 | 1,333 | 785,300 | 1,333 |
| 2024-01-11 | 1,355 | 1,365 | 1,346 | 1,347.5 | 679,300 | 1,347.50 |
| 2024-01-10 | 1,352 | 1,361.5 | 1,342.5 | 1,359 | 450,600 | 1,359 |
| 2024-01-09 | 1,333.5 | 1,355 | 1,333.5 | 1,354 | 589,200 | 1,354 |
| 2024-01-05 | 1,347 | 1,349.5 | 1,328.5 | 1,334.5 | 440,300 | 1,334.50 |
| 2024-01-04 | 1,319 | 1,344 | 1,301 | 1,344 | 488,600 | 1,344 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株
