1. HOME >
  2. 株価時系列 >
  3. 8282 >
  4. 2021年

8282 (株)ケーズホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1201,1231,1131,118349,0001,118
2021-12-291,1111,1241,1111,124395,4001,124
2021-12-281,1101,1171,1081,111394,7001,111
2021-12-271,1161,1171,1041,104347,4001,104
2021-12-241,1121,1251,1091,118607,7001,118
2021-12-231,1241,1281,1031,106617,7001,106
2021-12-221,1191,1211,1081,117391,7001,117
2021-12-211,1121,1181,1021,112474,1001,112
2021-12-201,0881,1051,0871,097500,8001,097
2021-12-171,0931,1061,0881,0941,363,1001,094
2021-12-161,1111,1151,0971,099574,2001,099
2021-12-151,0851,1111,0841,097513,2001,097
2021-12-141,1051,1131,0951,096719,4001,096
2021-12-131,1141,1181,1031,108452,3001,108
2021-12-101,1191,1211,1061,106597,0001,106
2021-12-091,1421,1481,1211,1241,071,8001,124
2021-12-081,1521,1631,1401,1401,320,8001,140
2021-12-071,1161,1521,1141,149915,5001,149
2021-12-061,1321,1431,1181,1191,163,1001,119
2021-12-031,1121,1391,1021,136770,1001,136
2021-12-021,1151,1311,1031,1051,527,7001,105
2021-12-011,1401,1461,1161,1281,455,4001,128
2021-11-301,1781,1891,1491,1492,620,7001,149
2021-11-291,1761,1781,1621,1661,057,5001,166
2021-11-261,2041,2041,1731,177942,8001,177
2021-11-251,2061,2091,1961,204669,4001,204
2021-11-241,2081,2101,1941,2011,041,2001,201
2021-11-221,2101,2121,1991,209933,6001,209
2021-11-191,2211,2221,2051,2111,449,8001,211
2021-11-181,1711,1991,1711,198921,7001,198
2021-11-171,1851,1911,1781,185602,8001,185
2021-11-161,1941,1961,1841,185588,1001,185
2021-11-151,2001,2091,1841,184650,9001,184
2021-11-121,1931,2171,1901,197986,6001,197
2021-11-111,1801,2021,1791,197999,9001,197
2021-11-101,1751,1961,1751,1851,053,4001,185
2021-11-091,1541,1731,1501,170858,9001,170
2021-11-081,1631,1681,1461,1581,238,9001,158
2021-11-051,1631,1681,1271,1632,181,4001,163
2021-11-041,2021,2051,1821,1921,472,3001,192
2021-11-021,1941,1971,1851,189977,9001,189
2021-11-011,1891,1951,1801,194766,8001,194
2021-10-291,1671,1751,1561,174979,5001,174
2021-10-281,1731,1851,1621,1742,513,5001,174
2021-10-271,1931,1931,1751,176760,9001,176
2021-10-261,1831,1951,1751,193739,8001,193
2021-10-251,1911,1921,1641,1641,208,5001,164
2021-10-221,1901,2021,1871,191743,1001,191
2021-10-211,2051,2071,1901,198849,4001,198
2021-10-201,2041,2081,1991,200715,7001,200
2021-10-191,2031,2101,1971,204670,7001,204
2021-10-181,2071,2101,2001,203596,8001,203
2021-10-151,1951,2051,1911,203663,1001,203
2021-10-141,1971,2031,1921,193861,3001,193
2021-10-131,1971,2001,1871,195900,2001,195
2021-10-121,2151,2151,1921,1921,047,4001,192
2021-10-111,2101,2201,2071,220871,1001,220
2021-10-081,2071,2211,1991,2031,350,4001,203
2021-10-071,1981,2211,1961,1961,803,5001,196
2021-10-061,1681,2011,1681,1981,455,1001,198
2021-10-051,1631,1701,1571,1641,395,7001,164
2021-10-041,1781,1841,1531,1661,561,8001,166
2021-10-011,1561,1751,1531,1661,319,6001,166
2021-09-301,1661,1691,1541,1591,240,2001,159
2021-09-291,1601,1641,1471,1601,603,5001,160
2021-09-281,2001,2001,1861,1912,311,8001,191
2021-09-271,2011,2121,1961,1961,413,0001,196
2021-09-241,1931,2031,1891,1982,205,2001,198
2021-09-221,1971,2091,1911,1921,573,1001,192
2021-09-211,1851,2031,1811,1971,863,8001,197
2021-09-171,2061,2231,2051,2152,558,4001,215
2021-09-161,1981,2071,1931,2041,421,9001,204
2021-09-151,2241,2241,1961,1961,813,1001,196
2021-09-141,2371,2371,2291,234905,0001,234
2021-09-131,2201,2321,2141,232897,6001,232
2021-09-101,2221,2301,2211,2271,123,4001,227
2021-09-091,2201,2361,2191,222913,2001,222
2021-09-081,2261,2381,2251,230961,5001,230
2021-09-071,2201,2311,2171,2281,049,7001,228
2021-09-061,2381,2401,2181,2191,030,3001,219
2021-09-031,2031,2271,2021,2251,255,9001,225
2021-09-021,2111,2181,2011,2041,049,6001,204
2021-09-011,1981,2191,1931,2171,083,5001,217
2021-08-311,2171,2191,2041,2052,018,3001,205
2021-08-301,1981,2121,1891,2121,280,9001,212
2021-08-271,2051,2121,1911,1971,677,4001,197
2021-08-261,2281,2301,2001,2023,603,8001,202
2021-08-251,1501,1591,1461,1481,422,9001,148
2021-08-241,1311,1401,1271,139942,6001,139
2021-08-231,1291,1341,1231,125718,5001,125
2021-08-201,1121,1191,1021,111870,4001,111
2021-08-191,1261,1281,1121,1121,103,2001,112
2021-08-181,1321,1421,1281,137975,4001,137
2021-08-171,1461,1491,1271,134787,7001,134
2021-08-161,1491,1511,1291,134797,6001,134
2021-08-131,1541,1601,1471,154919,6001,154
2021-08-121,1381,1531,1321,1421,244,2001,142
2021-08-111,1761,1781,1481,1501,094,5001,150
2021-08-101,1901,1901,1511,1591,385,9001,159
2021-08-061,2011,2041,1801,1831,369,2001,183
2021-08-051,2191,2271,2091,2131,165,4001,213
2021-08-041,2321,2371,2151,2231,218,5001,223
2021-08-031,3001,3021,2421,2472,830,1001,247
2021-08-021,3091,3321,3081,3281,324,6001,328
2021-07-301,2861,2991,2751,2911,463,9001,291
2021-07-291,2961,3111,2871,2951,182,6001,295
2021-07-281,3001,3031,2811,292804,3001,292
2021-07-271,2851,3061,2801,3051,323,4001,305
2021-07-261,2831,2831,2621,2741,071,7001,274
2021-07-211,3061,3061,2621,2712,020,4001,271
2021-07-201,2451,2491,2331,246747,1001,246
2021-07-191,2521,2641,2511,260828,6001,260
2021-07-161,2481,2601,2471,251571,2001,251
2021-07-151,2671,2771,2471,251862,9001,251
2021-07-141,2541,2771,2541,267847,9001,267
2021-07-131,2551,2571,2471,255763,3001,255
2021-07-121,2491,2521,2361,243780,7001,243
2021-07-091,2131,2281,1971,2251,321,1001,225
2021-07-081,2481,2511,2361,2371,127,1001,237
2021-07-071,2441,2541,2341,2481,347,0001,248
2021-07-061,2731,2741,2621,262453,7001,262
2021-07-051,2651,2711,2591,267528,9001,267
2021-07-021,2621,2761,2591,270735,9001,270
2021-07-011,2731,2781,2491,2611,067,0001,261
2021-06-301,2851,2931,2761,277744,2001,277
2021-06-291,2841,2871,2671,278835,5001,278
2021-06-281,2791,2911,2761,287635,6001,287
2021-06-251,2711,2741,2621,271617,4001,271
2021-06-241,2511,2611,2421,258681,4001,258
2021-06-231,2651,2721,2561,256843,8001,256
2021-06-221,2661,2761,2541,271850,2001,271
2021-06-211,2501,2531,2321,236756,6001,236
2021-06-181,2791,2801,2541,257961,2001,257
2021-06-171,2891,2931,2731,279672,9001,279
2021-06-161,2901,3011,2891,292900,8001,292
2021-06-151,2991,3131,2901,295596,3001,295
2021-06-141,2961,3101,2841,299942,5001,299
2021-06-111,3111,3121,2941,303663,2001,303
2021-06-101,3211,3241,3011,3051,164,2001,305
2021-06-091,3141,3291,3081,324767,9001,324
2021-06-081,3071,3241,3041,318709,8001,318
2021-06-071,3091,3141,3011,307647,6001,307
2021-06-041,2961,2991,2881,291724,3001,291
2021-06-031,2941,3001,2841,292921,1001,292
2021-06-021,3221,3271,2921,2981,168,6001,298
2021-06-011,2981,3031,2871,300608,8001,300
2021-05-311,3281,3301,2971,300623,6001,300
2021-05-281,3221,3281,3111,325645,5001,325
2021-05-271,3101,3191,2981,3022,481,6001,302
2021-05-261,3281,3301,3021,313975,8001,313
2021-05-251,3671,3671,3351,3381,234,7001,338
2021-05-241,3821,3821,3631,3671,033,8001,367
2021-05-211,3801,3891,3721,3781,081,4001,378
2021-05-201,3901,3981,3831,388851,1001,388
2021-05-191,3851,3981,3841,392700,7001,392
2021-05-181,3801,3961,3691,390951,0001,390
2021-05-171,3921,4031,3861,391711,0001,391
2021-05-141,3541,3901,3541,386733,3001,386
2021-05-131,3451,3631,3421,3421,059,4001,342
2021-05-121,4111,4111,3441,3551,221,2001,355
2021-05-111,4541,4571,4141,4191,304,9001,419
2021-05-101,4831,4831,4401,466947,4001,466
2021-05-071,4751,4861,4341,4621,907,9001,462
2021-05-061,4991,5151,4871,487877,4001,487
2021-04-301,5111,5141,4931,493656,4001,493
2021-04-281,5161,5191,5061,5091,101,3001,509
2021-04-271,5001,5251,5001,516770,5001,516
2021-04-261,5041,5061,4821,495640,8001,495
2021-04-231,4941,5041,4891,498765,9001,498
2021-04-221,5231,5241,4831,497792,2001,497
2021-04-211,5151,5211,4971,503668,8001,503
2021-04-201,5431,5441,5201,523528,9001,523
2021-04-191,5311,5551,5251,553596,4001,553
2021-04-161,5361,5381,5151,538550,6001,538
2021-04-151,5381,5511,5241,530490,9001,530
2021-04-141,5551,5551,5261,533426,8001,533
2021-04-131,5451,5591,5311,551794,2001,551
2021-04-121,5391,5391,5101,532400,3001,532
2021-04-091,5561,5671,5231,527675,0001,527
2021-04-081,5641,5771,5521,556891,8001,556
2021-04-071,5491,5771,5381,5771,022,2001,577
2021-04-061,5321,5521,5181,528678,6001,528
2021-04-051,4901,5361,4871,532731,6001,532
2021-04-021,5081,5151,4931,499406,2001,499
2021-04-011,5211,5221,4881,502741,5001,502
2021-03-311,5111,5491,5031,521877,2001,521
2021-03-301,5171,5221,4981,522801,8001,522
2021-03-291,5291,5581,5191,5361,784,5001,536
2021-03-261,5451,5591,5331,5581,149,4001,558
2021-03-251,5581,5581,5341,5381,011,9001,538
2021-03-241,5631,5841,5361,5541,157,0001,554
2021-03-231,5591,5941,5571,5731,293,0001,573
2021-03-221,5581,5681,5431,5611,133,0001,561
2021-03-191,5511,5731,5411,5591,566,5001,559
2021-03-181,5221,5601,5161,5591,249,0001,559
2021-03-171,5611,5641,4371,5192,478,7001,519
2021-03-161,5221,5561,5211,549874,6001,549
2021-03-151,5011,5211,4961,521803,5001,521
2021-03-121,4771,5051,4611,5011,268,8001,501
2021-03-111,4761,4911,4711,482994,0001,482
2021-03-101,4641,4801,4591,4731,202,7001,473
2021-03-091,4451,4591,4381,459939,2001,459
2021-03-081,4321,4401,4271,436982,2001,436
2021-03-051,4271,4311,4031,420803,3001,420
2021-03-041,4101,4211,4001,4201,139,7001,420
2021-03-031,4391,4471,4281,437952,3001,437
2021-03-021,4581,4631,4361,444827,5001,444
2021-03-011,4291,4391,4211,4391,027,9001,439
2021-02-261,4711,4731,4261,429915,8001,429
2021-02-251,5011,5021,4751,4791,004,2001,479
2021-02-241,5281,5291,4751,4761,203,2001,476
2021-02-221,5291,5351,5161,523866,1001,523
2021-02-191,5361,5441,5111,535826,9001,535
2021-02-181,5301,5311,5181,519742,6001,519
2021-02-171,5171,5301,5141,527624,3001,527
2021-02-161,5181,5271,5091,522648,6001,522
2021-02-151,5081,5171,5011,517580,6001,517
2021-02-121,5131,5151,4971,509912,5001,509
2021-02-101,5001,5041,4841,500595,2001,500
2021-02-091,4811,5121,4771,5021,220,7001,502
2021-02-081,4861,4951,4721,4821,033,9001,482
2021-02-051,4541,4821,4511,4741,346,7001,474
2021-02-041,4451,4681,4431,4541,012,8001,454
2021-02-031,4611,4731,4291,4491,466,9001,449
2021-02-021,4271,4741,4161,4591,576,1001,459
2021-02-011,4201,4581,3691,4022,074,0001,402
2021-01-291,4111,4341,4091,4191,055,7001,419
2021-01-281,4031,4271,3951,4112,050,1001,411
2021-01-271,4391,4401,4211,424675,6001,424
2021-01-261,4411,4411,4141,426731,8001,426
2021-01-251,4391,4441,4201,438740,1001,438
2021-01-221,4111,4371,4111,428925,4001,428
2021-01-211,3901,4131,3851,4091,045,7001,409
2021-01-201,3741,3781,3571,378801,7001,378
2021-01-191,4091,4141,3811,381677,4001,381
2021-01-181,4101,4201,4001,409450,8001,409
2021-01-151,4251,4281,4041,409862,1001,409
2021-01-141,4021,4381,4011,437766,0001,437
2021-01-131,4051,4091,3981,403864,1001,403
2021-01-121,4031,4081,3831,4051,155,9001,405
2021-01-081,3711,4121,3681,4091,160,1001,409
2021-01-071,3971,4111,3831,3861,607,0001,386
2021-01-061,4001,4311,3941,4091,033,6001,409
2021-01-051,4031,4181,3971,412859,5001,412
2021-01-041,4241,4281,4051,424980,3001,424

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