1. HOME >
  2. 株価時系列 >
  3. 8282 >
  4. 2019年

8282 (株)ケーズホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4391,4391,4241,431334,1001,431
2019-12-271,4481,4501,4331,439306,0001,439
2019-12-261,4341,4351,4281,435379,8001,435
2019-12-251,4421,4421,4191,419402,8001,419
2019-12-241,4461,4471,4291,434470,4001,434
2019-12-231,4461,4461,4311,436578,1001,436
2019-12-201,4321,4501,4311,4501,033,4001,450
2019-12-191,4241,4381,4231,437833,2001,437
2019-12-181,4351,4391,4241,433600,4001,433
2019-12-171,4131,4261,4061,425780,8001,425
2019-12-161,4111,4171,4021,408861,6001,408
2019-12-131,4351,4381,4041,4201,449,8001,420
2019-12-121,4461,4461,4291,434890,2001,434
2019-12-111,4541,4541,4291,4381,195,6001,438
2019-12-101,4391,4471,4321,441759,5001,441
2019-12-091,4291,4341,4161,429973,8001,429
2019-12-061,4031,4171,3951,417695,1001,417
2019-12-051,3871,4121,3841,412973,8001,412
2019-12-041,3611,3811,3571,381690,6001,381
2019-12-031,3571,3741,3551,371596,2001,371
2019-12-021,3461,3691,3451,366590,5001,366
2019-11-291,3551,3581,3451,346425,6001,346
2019-11-281,3541,3591,3371,359585,1001,359
2019-11-271,3601,3691,3551,362696,5001,362
2019-11-261,3611,3621,3401,3511,351,6001,351
2019-11-251,3651,3721,3561,361724,6001,361
2019-11-221,3431,3601,3391,354886,7001,354
2019-11-211,3211,3431,3181,339906,4001,339
2019-11-201,3251,3301,3131,3281,117,5001,328
2019-11-191,3521,3521,3261,3321,057,4001,332
2019-11-181,3511,3511,3361,344936,4001,344
2019-11-151,3361,3601,3361,3571,120,1001,357
2019-11-141,3611,3731,3431,3451,112,5001,345
2019-11-131,3871,3881,3601,3761,518,3001,376
2019-11-121,3671,4021,3531,3901,795,3001,390
2019-11-111,2801,3731,2801,3543,270,5001,354
2019-11-081,2571,2791,2551,2591,488,2001,259
2019-11-071,2451,2491,2341,246701,1001,246
2019-11-061,2451,2471,2361,243799,5001,243
2019-11-051,2351,2421,2271,2381,044,9001,238
2019-11-011,2201,2321,2161,229934,2001,229
2019-10-311,2381,2411,2301,239628,8001,239
2019-10-301,2321,2461,2291,2391,688,4001,239
2019-10-291,2301,2381,2261,228731,3001,228
2019-10-281,2071,2221,2041,214922,6001,214
2019-10-251,2501,2501,2031,2091,591,1001,209
2019-10-241,2381,2431,2281,232832,9001,232
2019-10-231,2271,2371,2151,236956,8001,236
2019-10-211,2081,2261,2051,219495,1001,219
2019-10-181,2251,2331,2091,218654,1001,218
2019-10-171,2221,2291,2181,228700,5001,228
2019-10-161,2231,2291,2081,217722,4001,217
2019-10-151,2071,2151,2001,211897,4001,211
2019-10-111,1891,1931,1781,190874,4001,190
2019-10-101,2091,2091,1791,1881,069,6001,188
2019-10-091,1881,2071,1881,2051,299,0001,205
2019-10-081,1821,1951,1801,1931,361,1001,193
2019-10-071,1571,1601,1461,158519,0001,158
2019-10-041,1601,1611,1391,1521,008,0001,152
2019-10-031,1721,1731,1511,163917,9001,163
2019-10-021,1951,2061,1821,1891,268,6001,189
2019-10-011,1811,1911,1761,190676,5001,190
2019-09-301,1821,1881,1691,176878,0001,176
2019-09-271,1981,1981,1771,191944,0001,191
2019-09-261,2271,2371,2001,2041,681,3001,204
2019-09-251,1991,2161,1971,2101,266,5001,210
2019-09-241,1841,2031,1781,196966,9001,196
2019-09-201,1801,1861,1721,1761,025,5001,176
2019-09-191,1781,1871,1731,178928,9001,178
2019-09-181,1971,1981,1721,173819,5001,173
2019-09-171,1771,2081,1741,205933,9001,205
2019-09-131,1721,1781,1611,1751,177,9001,175
2019-09-121,1691,1811,1571,1721,007,3001,172
2019-09-111,1571,1721,1551,1631,098,0001,163
2019-09-101,1541,1641,1471,156879,9001,156
2019-09-091,1321,1541,1321,152815,1001,152
2019-09-061,1351,1371,1221,123738,1001,123
2019-09-051,1271,1321,1231,127791,5001,127
2019-09-041,1221,1291,1121,117855,5001,117
2019-09-031,1091,1301,1021,125715,0001,125
2019-09-021,1291,1331,1101,110826,4001,110
2019-08-301,1451,1501,1301,1391,196,2001,139
2019-08-291,1361,1431,1251,1361,466,5001,136
2019-08-281,1221,1291,1101,1201,230,3001,120
2019-08-271,0971,1071,0911,1031,123,6001,103
2019-08-261,0561,0901,0551,0851,005,4001,085
2019-08-231,0811,0931,0721,084986,7001,084
2019-08-221,0621,0751,0591,075946,2001,075
2019-08-211,0681,0681,0481,0541,203,7001,054
2019-08-201,0551,0611,0481,052824,7001,052
2019-08-191,0451,0571,0431,056747,9001,056
2019-08-161,0211,0391,0191,038787,0001,038
2019-08-151,0241,0351,0211,030850,4001,030
2019-08-141,0361,0471,0321,047745,9001,047
2019-08-131,0241,0371,0141,0331,037,5001,033
2019-08-091,0171,0441,0161,0421,149,2001,042
2019-08-081,0121,0431,0071,0191,705,9001,019
2019-08-071,0401,0479861,0043,629,7001,004
2019-08-069429709289652,338,800965
2019-08-059509599319441,161,900944
2019-08-029769809549591,636,100959
2019-08-01991993984988618,700988
2019-07-311,0001,006994996646,200996
2019-07-301,0041,0069961,005428,9001,005
2019-07-291,0031,0069951,006405,0001,006
2019-07-269911,0029911,000608,1001,000
2019-07-251,0151,0169971,011864,8001,011
2019-07-241,0251,0291,0121,022562,6001,022
2019-07-231,0041,0149981,014498,2001,014
2019-07-221,0231,0321,0101,012688,4001,012
2019-07-191,0191,0241,0081,021688,1001,021
2019-07-181,0311,0331,0041,006894,9001,006
2019-07-171,0321,0411,0261,040584,0001,040
2019-07-161,0401,0441,0291,031571,9001,031
2019-07-121,0631,0661,0471,048409,0001,048
2019-07-111,0631,0741,0601,063577,0001,063
2019-07-101,0351,0581,0341,052594,7001,052
2019-07-091,0421,0601,0421,053876,0001,053
2019-07-081,0371,0421,0301,036437,8001,036
2019-07-051,0431,0511,0401,048469,1001,048
2019-07-041,0521,0531,0391,040440,3001,040
2019-07-031,0411,0561,0411,047434,4001,047
2019-07-021,0631,0671,0511,055428,4001,055
2019-07-011,0321,0591,0221,059867,9001,059
2019-06-281,0701,0701,0161,0171,252,9001,017
2019-06-271,0381,0651,0351,061908,5001,061
2019-06-261,0251,0381,0231,037844,8001,037
2019-06-251,0241,0371,0221,030923,9001,030
2019-06-241,0271,0351,0221,028736,2001,028
2019-06-211,0301,0311,0181,021881,5001,021
2019-06-201,0191,0351,0171,032586,1001,032
2019-06-191,0241,0321,0201,030521,1001,030
2019-06-181,0261,0291,0111,016712,9001,016
2019-06-171,0481,0501,0321,036788,1001,036
2019-06-141,0521,0561,0411,0471,129,5001,047
2019-06-131,0421,0511,0291,036969,5001,036
2019-06-121,0421,0551,0341,050942,3001,050
2019-06-111,0381,0561,0361,047869,6001,047
2019-06-101,0451,0481,0211,026762,4001,026
2019-06-071,0251,0411,0111,0361,238,5001,036
2019-06-061,0331,0401,0251,028829,5001,028
2019-06-051,0511,0521,0331,0421,022,3001,042
2019-06-041,0501,0511,0361,0501,009,3001,050
2019-06-031,0241,0341,0141,025781,8001,025
2019-05-311,0451,0461,0271,033875,7001,033
2019-05-301,0621,0631,0501,0611,040,9001,061
2019-05-291,0821,0871,0621,0751,217,1001,075
2019-05-281,0791,0961,0711,0881,583,0001,088
2019-05-271,1071,1071,0811,092646,2001,092
2019-05-241,1091,1151,0911,1091,071,4001,109
2019-05-231,1071,1191,1011,1091,044,3001,109
2019-05-221,0951,1101,0901,098844,2001,098
2019-05-211,0711,0941,0651,088744,0001,088
2019-05-201,0841,0861,0671,084735,9001,084
2019-05-171,0661,0951,0561,0911,154,4001,091
2019-05-161,0851,0901,0571,0641,279,7001,064
2019-05-151,0581,0751,0511,0611,077,7001,061
2019-05-141,0271,0471,0181,0401,829,9001,040
2019-05-131,0851,0991,0371,0472,678,3001,047
2019-05-101,0361,1111,0361,1114,530,0001,111
2019-05-099579659369611,378,100961
2019-05-089629739569611,036,800961
2019-05-079921,0039739761,252,400976
2019-04-269991,003988993693,100993
2019-04-259841,0049821,003797,7001,003
2019-04-24995998976984761,800984
2019-04-23965983958980694,600980
2019-04-22975981962965778,000965
2019-04-19997998977982601,800982
2019-04-181,0051,015992996819,000996
2019-04-179991,0109961,002661,3001,002
2019-04-16992997987996460,100996
2019-04-15987992978989576,200989
2019-04-12986989974977506,200977
2019-04-11975984969979793,400979
2019-04-10978987973981688,200981
2019-04-091,0031,003985991629,700991
2019-04-081,0001,010994998513,900998
2019-04-059921,0129901,002891,2001,002
2019-04-049879909699781,272,400978
2019-04-039981,005990994681,000994
2019-04-021,0161,0181,0011,006855,6001,006
2019-04-011,0051,0171,0011,0101,152,9001,010
2019-03-29993993979982715,700982
2019-03-281,0001,0009789791,083,500979
2019-03-279871,0089811,0051,520,0001,005
2019-03-269851,0129801,0081,666,2001,008
2019-03-259699839679801,636,300980
2019-03-221,0061,0069799931,601,800993
2019-03-201,0251,0251,0041,013890,3001,013
2019-03-191,0251,0301,0151,022992,2001,022
2019-03-181,0051,0231,0021,020941,7001,020
2019-03-159981,0039919941,425,900994
2019-03-149961,010990998916,200998
2019-03-131,0091,010996998881,500998
2019-03-121,0131,0201,0031,006896,8001,006
2019-03-119941,0139901,012736,3001,012
2019-03-089961,0039859871,237,300987
2019-03-071,0011,0119921,0111,145,8001,011
2019-03-061,0111,0149991,0071,044,2001,007
2019-03-051,0311,0341,0081,0151,182,2001,015
2019-03-041,0451,0611,0411,047882,3001,047
2019-03-011,0391,0501,0331,0421,043,2001,042
2019-02-281,0371,0401,0161,024818,4001,024
2019-02-271,0411,0551,0271,0291,481,1001,029
2019-02-261,0281,0401,0231,030917,1001,030
2019-02-251,0181,0241,0071,0231,265,4001,023
2019-02-229911,0129821,0101,494,7001,010
2019-02-219961,0059819911,463,700991
2019-02-209961,0059881,0021,346,9001,002
2019-02-19989998983994811,200994
2019-02-189901,000970995770,400995
2019-02-15985985969975627,800975
2019-02-149669969639891,898,600989
2019-02-139589649479591,303,700959
2019-02-129529629469611,614,900961
2019-02-089599819559781,125,200978
2019-02-079961,0049769791,258,400979
2019-02-069819969809951,364,000995
2019-02-051,0301,0559819853,565,200985
2019-02-041,1051,1211,0981,106933,3001,106
2019-02-011,0791,1101,0781,105779,1001,105
2019-01-311,0711,0831,0621,082742,2001,082
2019-01-301,0881,0961,0591,0621,158,4001,062
2019-01-291,0971,1001,0761,096839,9001,096
2019-01-281,0831,0991,0771,085878,6001,085
2019-01-251,0781,0861,0571,0801,551,4001,080
2019-01-241,0651,0791,0571,0791,139,1001,079
2019-01-231,0811,0831,0471,053990,7001,053
2019-01-221,0841,0881,0691,075833,8001,075
2019-01-211,0901,0911,0651,0721,452,8001,072
2019-01-181,0871,1051,0861,090643,4001,090
2019-01-171,0891,0951,0731,0801,046,6001,080
2019-01-161,1021,1131,0771,081797,2001,081
2019-01-151,0721,1021,0721,0951,387,1001,095
2019-01-111,0441,0821,0381,0702,155,7001,070
2019-01-101,0681,0681,0161,0293,261,4001,029
2019-01-091,0921,1061,0751,0792,500,5001,079
2019-01-081,1161,1221,0941,0982,297,7001,098
2019-01-071,1081,1181,0811,1121,475,7001,112
2019-01-041,0691,0891,0561,0891,606,0001,089

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