8282 (株)ケーズホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,278 | 1,286.5 | 1,256.5 | 1,280 | 908,900 | 1,280 |
| 2025-04-07 | 1,266 | 1,277 | 1,231 | 1,248 | 1,195,400 | 1,248 |
| 2025-04-04 | 1,315 | 1,318.5 | 1,296 | 1,311.5 | 748,200 | 1,311.50 |
| 2025-04-03 | 1,310 | 1,326 | 1,304.5 | 1,326 | 688,200 | 1,326 |
| 2025-04-02 | 1,343.5 | 1,347.5 | 1,324.5 | 1,325.5 | 634,600 | 1,325.50 |
| 2025-04-01 | 1,377 | 1,377 | 1,341.5 | 1,343.5 | 574,600 | 1,343.50 |
| 2025-03-31 | 1,380 | 1,390 | 1,353 | 1,361.5 | 1,355,600 | 1,361.50 |
| 2025-03-28 | 1,397 | 1,403 | 1,381.5 | 1,397.5 | 1,244,200 | 1,397.50 |
| 2025-03-27 | 1,410 | 1,430.5 | 1,407 | 1,420 | 2,603,000 | 1,420 |
| 2025-03-26 | 1,409 | 1,419 | 1,403 | 1,417.5 | 1,396,800 | 1,417.50 |
| 2025-03-25 | 1,402 | 1,416 | 1,400 | 1,411.5 | 1,194,400 | 1,411.50 |
| 2025-03-24 | 1,404.5 | 1,405 | 1,397 | 1,400 | 739,900 | 1,400 |
| 2025-03-21 | 1,385 | 1,409 | 1,385 | 1,404 | 1,808,700 | 1,404 |
| 2025-03-19 | 1,386 | 1,398.5 | 1,385.5 | 1,394 | 942,200 | 1,394 |
| 2025-03-18 | 1,392 | 1,401.5 | 1,390 | 1,392 | 681,200 | 1,392 |
| 2025-03-17 | 1,400 | 1,401.5 | 1,390.5 | 1,394 | 577,000 | 1,394 |
| 2025-03-14 | 1,387.5 | 1,398.5 | 1,387 | 1,393 | 598,500 | 1,393 |
| 2025-03-13 | 1,395 | 1,408.5 | 1,390.5 | 1,397.5 | 686,100 | 1,397.50 |
| 2025-03-12 | 1,411.5 | 1,418.5 | 1,403 | 1,403 | 679,300 | 1,403 |
| 2025-03-11 | 1,420.5 | 1,433 | 1,413.5 | 1,417 | 727,900 | 1,417 |
| 2025-03-10 | 1,430 | 1,430 | 1,413 | 1,426.5 | 627,300 | 1,426.50 |
| 2025-03-07 | 1,412 | 1,434.5 | 1,410 | 1,430.5 | 638,800 | 1,430.50 |
| 2025-03-06 | 1,422 | 1,428.5 | 1,416 | 1,420.5 | 659,600 | 1,420.50 |
| 2025-03-05 | 1,414.5 | 1,419 | 1,402 | 1,419 | 613,900 | 1,419 |
| 2025-03-04 | 1,406 | 1,412 | 1,402 | 1,411 | 373,500 | 1,411 |
| 2025-03-03 | 1,400.5 | 1,415 | 1,400.5 | 1,408.5 | 483,500 | 1,408.50 |
| 2025-02-28 | 1,403 | 1,409.5 | 1,392 | 1,400 | 1,149,700 | 1,400 |
| 2025-02-27 | 1,388 | 1,412.5 | 1,385 | 1,407 | 649,000 | 1,407 |
| 2025-02-26 | 1,392 | 1,397 | 1,378 | 1,391.5 | 792,200 | 1,391.50 |
| 2025-02-25 | 1,403.5 | 1,407.5 | 1,393 | 1,394.5 | 929,200 | 1,394.50 |
| 2025-02-21 | 1,389 | 1,404 | 1,384.5 | 1,403 | 512,000 | 1,403 |
| 2025-02-20 | 1,404 | 1,407 | 1,384 | 1,388 | 643,900 | 1,388 |
| 2025-02-19 | 1,414 | 1,419 | 1,403.5 | 1,407 | 548,100 | 1,407 |
| 2025-02-18 | 1,407.5 | 1,413 | 1,402 | 1,410 | 240,400 | 1,410 |
| 2025-02-17 | 1,401 | 1,412 | 1,399 | 1,407.5 | 417,800 | 1,407.50 |
| 2025-02-14 | 1,410 | 1,410 | 1,399 | 1,408 | 473,300 | 1,408 |
| 2025-02-13 | 1,420 | 1,420 | 1,403.5 | 1,409.5 | 412,600 | 1,409.50 |
| 2025-02-12 | 1,442.5 | 1,442.5 | 1,403 | 1,409.5 | 522,600 | 1,409.50 |
| 2025-02-10 | 1,444 | 1,457.5 | 1,419.5 | 1,424.5 | 800,800 | 1,424.50 |
| 2025-02-07 | 1,485.5 | 1,487.5 | 1,439.5 | 1,447 | 1,215,800 | 1,447 |
| 2025-02-06 | 1,390 | 1,468 | 1,388.5 | 1,458.5 | 1,172,700 | 1,458.50 |
| 2025-02-05 | 1,397.5 | 1,404.5 | 1,390 | 1,394.5 | 674,000 | 1,394.50 |
| 2025-02-04 | 1,409 | 1,414 | 1,400 | 1,401.5 | 407,300 | 1,401.50 |
| 2025-02-03 | 1,415.5 | 1,419.5 | 1,392 | 1,400 | 996,400 | 1,400 |
| 2025-01-31 | 1,440 | 1,440 | 1,424.5 | 1,426.5 | 522,300 | 1,426.50 |
| 2025-01-30 | 1,422 | 1,441.5 | 1,420.5 | 1,441.5 | 848,200 | 1,441.50 |
| 2025-01-29 | 1,415 | 1,429 | 1,412 | 1,423 | 439,400 | 1,423 |
| 2025-01-28 | 1,402 | 1,422.5 | 1,402 | 1,418.5 | 481,100 | 1,418.50 |
| 2025-01-27 | 1,406 | 1,414.5 | 1,401 | 1,410.5 | 538,400 | 1,410.50 |
| 2025-01-24 | 1,400 | 1,413.5 | 1,398.5 | 1,399.5 | 590,400 | 1,399.50 |
| 2025-01-23 | 1,401 | 1,403 | 1,396 | 1,398.5 | 394,400 | 1,398.50 |
| 2025-01-22 | 1,410 | 1,412 | 1,401.5 | 1,403 | 577,300 | 1,403 |
| 2025-01-21 | 1,409.5 | 1,417 | 1,400.5 | 1,414.5 | 405,900 | 1,414.50 |
| 2025-01-20 | 1,404.5 | 1,409.5 | 1,396 | 1,403.5 | 405,600 | 1,403.50 |
| 2025-01-17 | 1,394 | 1,401.5 | 1,384 | 1,398.5 | 704,400 | 1,398.50 |
| 2025-01-16 | 1,411.5 | 1,417 | 1,402 | 1,404 | 623,800 | 1,404 |
| 2025-01-15 | 1,404 | 1,409 | 1,399 | 1,407.5 | 631,700 | 1,407.50 |
| 2025-01-14 | 1,415 | 1,416 | 1,393 | 1,402.5 | 617,100 | 1,402.50 |
| 2025-01-10 | 1,414 | 1,423.5 | 1,405 | 1,414 | 651,100 | 1,414 |
| 2025-01-09 | 1,407 | 1,418 | 1,400.5 | 1,411.5 | 431,800 | 1,411.50 |
| 2025-01-08 | 1,412 | 1,413 | 1,403.5 | 1,407 | 449,900 | 1,407 |
| 2025-01-07 | 1,408 | 1,413.5 | 1,399 | 1,409 | 461,800 | 1,409 |
| 2025-01-06 | 1,412 | 1,419.5 | 1,402.5 | 1,406.5 | 607,900 | 1,406.50 |
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