1. HOME >
  2. 株価時系列 >
  3. 8282 >
  4. 2020年

8282 (株)ケーズホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4131,4441,4031,436461,9001,436
2020-12-291,4181,4281,4121,421480,2001,421
2020-12-281,3961,4141,3911,413537,5001,413
2020-12-251,3981,3981,3811,393359,4001,393
2020-12-241,3871,3961,3811,389404,6001,389
2020-12-231,3771,3851,3691,380754,5001,380
2020-12-221,3841,3851,3521,358801,0001,358
2020-12-211,3941,4061,3821,397774,6001,397
2020-12-181,3651,3951,3581,3941,043,2001,394
2020-12-171,3811,3941,3671,3761,415,7001,376
2020-12-161,3821,3991,3661,3872,076,8001,387
2020-12-151,3061,3311,3031,319996,5001,319
2020-12-141,3251,3381,3091,313699,3001,313
2020-12-111,2791,3161,2731,3121,039,4001,312
2020-12-101,2661,2741,2541,268548,9001,268
2020-12-091,2631,2741,2581,268742,3001,268
2020-12-081,2581,2691,2551,256615,0001,256
2020-12-071,2691,2731,2501,255805,6001,255
2020-12-041,3011,3111,2681,268887,9001,268
2020-12-031,2881,3121,2871,2971,186,1001,297
2020-12-021,2751,3071,2701,2991,839,1001,299
2020-12-011,2801,2871,2461,2511,019,6001,251
2020-11-301,2911,2941,2601,2681,762,9001,268
2020-11-271,3051,3181,3031,307862,4001,307
2020-11-261,3081,3121,2951,309576,8001,309
2020-11-251,3361,3451,3071,3091,028,8001,309
2020-11-241,3191,3311,3121,3211,619,1001,321
2020-11-201,2871,3121,2761,302901,4001,302
2020-11-191,3171,3201,2831,2871,615,2001,287
2020-11-181,3311,3311,3041,304990,3001,304
2020-11-171,3461,3461,3201,3321,056,1001,332
2020-11-161,3451,3481,3291,3371,082,1001,337
2020-11-131,3571,3581,3231,3361,222,4001,336
2020-11-121,3281,3391,3221,3341,456,0001,334
2020-11-111,3281,3281,3081,3131,258,7001,313
2020-11-101,3371,3391,3061,3061,156,8001,306
2020-11-091,3691,3691,3191,3191,171,5001,319
2020-11-061,3481,3541,3321,3461,080,0001,346
2020-11-051,3551,3591,3211,3361,806,3001,336
2020-11-041,3841,3881,3611,385955,2001,385
2020-11-021,3501,3681,3451,356604,4001,356
2020-10-301,3581,3661,3281,334911,9001,334
2020-10-291,3451,3701,3391,363855,1001,363
2020-10-281,3371,3551,3311,351486,2001,351
2020-10-271,3421,3541,3211,351614,2001,351
2020-10-261,3681,3831,3601,363598,4001,363
2020-10-231,3851,3921,3761,379788,4001,379
2020-10-221,3871,3921,3781,378699,5001,378
2020-10-211,3991,4171,3961,403530,5001,403
2020-10-201,3861,4011,3791,382889,2001,382
2020-10-191,3791,4001,3751,396860,5001,396
2020-10-161,4241,4241,3841,384835,6001,384
2020-10-151,4501,4541,4151,422534,6001,422
2020-10-141,4321,4511,4251,446701,7001,446
2020-10-131,4371,4491,4221,436746,1001,436
2020-10-121,4231,4541,4201,4421,068,3001,442
2020-10-091,4121,4271,4011,4201,281,6001,420
2020-10-081,4101,4141,3841,396999,5001,396
2020-10-071,3911,4091,3841,3951,088,8001,395
2020-10-061,4171,4171,3661,3821,078,8001,382
2020-10-051,4101,4251,3991,423939,4001,423
2020-10-021,4231,4451,3931,3991,616,4001,399
2020-09-301,4471,4491,4091,420939,6001,420
2020-09-291,4501,4621,4261,4501,018,0001,450
2020-09-281,4581,4701,4431,4632,314,3001,463
2020-09-251,4091,4481,4091,4462,162,6001,446
2020-09-241,3971,4191,3961,4081,192,4001,408
2020-09-231,3901,4151,3901,4041,319,3001,404
2020-09-181,4001,4041,3761,3951,835,6001,395
2020-09-171,3851,4051,3831,4001,163,0001,400
2020-09-161,4001,4081,3931,400913,2001,400
2020-09-151,4311,4311,3961,3971,174,4001,397
2020-09-141,4471,4651,4311,438983,9001,438
2020-09-111,4331,4471,4161,4471,158,0001,447
2020-09-101,4131,4301,3971,4271,318,3001,427
2020-09-091,4281,4351,4101,4141,012,3001,414
2020-09-081,4531,4531,4231,4361,025,3001,436
2020-09-071,4751,4781,4261,4431,105,1001,443
2020-09-041,4821,5091,4801,496693,7001,496
2020-09-031,4881,5081,4881,490784,4001,490
2020-09-021,5021,5151,4641,4781,112,9001,478
2020-09-011,4951,5001,4691,479922,3001,479
2020-08-311,5031,5171,5011,5031,236,4001,503
2020-08-281,5351,5511,4971,5021,414,8001,502
2020-08-271,5661,5711,5461,550939,1001,550
2020-08-261,5821,5971,5751,575880,0001,575
2020-08-251,5901,5971,5771,5901,368,4001,590
2020-08-241,5641,5881,5561,5791,307,3001,579
2020-08-211,5261,5451,5231,535845,4001,535
2020-08-201,4931,5121,4851,510929,7001,510
2020-08-191,5111,5311,5001,505999,7001,505
2020-08-181,4291,4691,4251,467982,2001,467
2020-08-171,4401,4581,4331,433436,0001,433
2020-08-141,4271,4441,4071,438951,1001,438
2020-08-131,4461,4481,4261,4391,232,8001,439
2020-08-121,4501,4641,4171,4301,468,1001,430
2020-08-111,4061,4591,3911,4501,843,5001,450
2020-08-071,4301,4371,3941,3991,217,1001,399
2020-08-061,4291,4371,4151,429959,6001,429
2020-08-051,4341,4471,4091,4131,474,6001,413
2020-08-041,3801,4101,3481,4063,038,3001,406
2020-08-031,4691,4711,3771,4271,637,2001,427
2020-07-311,3821,3821,3481,3601,444,0001,360
2020-07-301,4231,4321,3911,394551,7001,394
2020-07-291,3951,4181,3861,409876,7001,409
2020-07-281,4031,4221,3961,400450,3001,400
2020-07-271,3771,4161,3771,413703,4001,413
2020-07-221,4111,4111,3861,390918,1001,390
2020-07-211,3951,4001,3861,397560,8001,397
2020-07-201,3861,3861,3671,382515,3001,382
2020-07-171,3931,4091,3731,385579,3001,385
2020-07-161,3871,3891,3621,387864,3001,387
2020-07-151,4221,4231,3891,403592,0001,403
2020-07-141,3941,4061,3861,392550,5001,392
2020-07-131,3801,4101,3751,401852,7001,401
2020-07-101,3661,3781,3481,3511,120,4001,351
2020-07-091,3871,3921,3651,378694,3001,378
2020-07-081,4231,4461,3881,3911,185,5001,391
2020-07-071,4301,4401,4011,409736,2001,409
2020-07-061,4061,4321,4051,426518,7001,426
2020-07-031,4051,4271,3931,402774,6001,402
2020-07-021,4231,4361,3871,3981,878,1001,398
2020-07-011,4761,4851,4231,4311,089,5001,431
2020-06-301,4961,5001,4621,4681,263,2001,468
2020-06-291,4671,4831,4581,477684,9001,477
2020-06-261,4881,4921,4751,482942,2001,482
2020-06-251,5051,5051,4751,4901,011,2001,490
2020-06-241,4841,5141,4781,508861,8001,508
2020-06-231,4731,5031,4561,4881,218,8001,488
2020-06-221,4701,4831,4601,4641,056,1001,464
2020-06-191,4481,4641,4331,4621,293,6001,462
2020-06-181,4501,4691,4421,4621,150,8001,462
2020-06-171,4781,4921,4351,4411,525,2001,441
2020-06-161,4381,4601,3981,4541,793,4001,454
2020-06-151,4261,4491,4141,424932,3001,424
2020-06-121,4241,4501,3971,4351,119,1001,435
2020-06-111,4441,4761,4411,4541,162,3001,454
2020-06-101,4441,4671,4331,4571,177,6001,457
2020-06-091,4221,4301,4181,4271,068,3001,427
2020-06-081,4081,4331,4011,4271,478,8001,427
2020-06-051,3591,3911,3531,3781,614,4001,378
2020-06-041,3511,3771,3451,3641,312,8001,364
2020-06-031,3741,3771,3331,3481,312,7001,348
2020-06-021,3621,3761,3481,366924,0001,366
2020-06-011,3681,3781,3511,360805,6001,360
2020-05-291,3711,3881,3571,3801,157,3001,380
2020-05-281,3661,3851,3551,379951,1001,379
2020-05-271,3521,3771,3421,3701,006,6001,370
2020-05-261,3631,3881,3501,370961,8001,370
2020-05-251,3381,3841,3331,378975,8001,378
2020-05-221,3191,3261,2831,3201,097,8001,320
2020-05-211,3041,3271,2891,3181,130,4001,318
2020-05-201,2681,3111,2611,3041,165,8001,304
2020-05-191,2741,2801,2451,2691,010,3001,269
2020-05-181,2591,2671,2171,232914,0001,232
2020-05-151,2041,2621,1901,2551,495,8001,255
2020-05-141,2071,2251,2001,2061,110,7001,206
2020-05-131,1831,2261,1741,218777,2001,218
2020-05-121,2241,2291,1911,196848,4001,196
2020-05-111,1891,2171,1861,215799,8001,215
2020-05-081,1441,1961,1421,1911,026,3001,191
2020-05-071,1911,1911,1121,1161,051,0001,116
2020-05-011,1661,1821,1611,171488,4001,171
2020-04-301,1881,1971,1691,182798,0001,182
2020-04-281,1521,1731,1451,172416,7001,172
2020-04-271,1731,1731,1531,165446,9001,165
2020-04-241,1651,1721,1471,168726,0001,168
2020-04-231,1691,1791,1451,156627,3001,156
2020-04-221,1591,1931,1531,168735,7001,168
2020-04-211,1431,1691,1431,167498,3001,167
2020-04-201,1301,1651,1301,154416,8001,154
2020-04-171,1611,1761,1241,144723,6001,144
2020-04-161,1521,1601,1321,138697,4001,138
2020-04-151,1581,1681,1421,155769,3001,155
2020-04-141,1391,1591,1351,157813,7001,157
2020-04-131,1221,1501,1221,139907,0001,139
2020-04-101,0971,1481,0851,1401,020,2001,140
2020-04-091,1371,1441,0831,1031,132,3001,103
2020-04-081,0711,1171,0651,1071,204,4001,107
2020-04-071,0381,0751,0311,0531,116,5001,053
2020-04-069951,0339871,0231,036,1001,023
2020-04-031,0241,0581,0041,0041,506,0001,004
2020-04-021,0351,0671,0201,0241,896,6001,024
2020-04-011,0201,0431,0021,0241,706,3001,024
2020-03-311,0551,0701,0191,0231,161,4001,023
2020-03-301,0541,0731,0171,0651,527,2001,065
2020-03-271,1001,1151,0571,0942,709,0001,094
2020-03-261,0931,1031,0411,0841,752,9001,084
2020-03-251,1311,1691,1001,1151,365,6001,115
2020-03-241,1281,1291,0561,0962,600,2001,096
2020-03-231,1851,2001,0641,1282,735,7001,128
2020-03-191,1481,3251,1421,2594,053,3001,259
2020-03-181,0771,1591,0611,1182,489,3001,118
2020-03-179441,0809211,0722,494,5001,072
2020-03-169659849489481,716,200948
2020-03-139689919209702,672,200970
2020-03-121,0431,0569941,0192,433,4001,019
2020-03-111,0981,1151,0681,0722,792,3001,072
2020-03-101,0571,0951,0301,0902,244,3001,090
2020-03-091,1051,1111,0701,0791,294,9001,079
2020-03-061,1531,1551,1171,1321,491,2001,132
2020-03-051,1771,1841,1621,1651,031,0001,165
2020-03-041,1651,1761,1541,1651,081,0001,165
2020-03-031,2241,2291,1761,1761,298,2001,176
2020-03-021,1681,2151,1621,2061,512,1001,206
2020-02-281,1931,2071,1801,1871,935,1001,187
2020-02-271,2361,2411,2171,2181,133,1001,218
2020-02-261,2281,2491,2191,2471,391,2001,247
2020-02-251,2521,2641,2461,2561,350,8001,256
2020-02-211,3111,3191,2931,2941,365,8001,294
2020-02-201,3181,3291,3131,3161,209,1001,316
2020-02-191,3311,3371,3081,3181,422,9001,318
2020-02-181,3271,3421,3251,329754,8001,329
2020-02-171,3461,3521,3391,345590,2001,345
2020-02-141,3711,3751,3611,366929,5001,366
2020-02-131,3871,3961,3681,3741,233,1001,374
2020-02-121,3751,3901,3581,3881,529,6001,388
2020-02-101,4001,4141,3631,3651,830,2001,365
2020-02-071,4691,4751,3971,4114,545,6001,411
2020-02-061,3021,3341,2871,3192,033,5001,319
2020-02-051,3301,3411,3261,3261,065,8001,326
2020-02-041,3251,3391,3241,331817,5001,331
2020-02-031,3151,3491,3081,3281,036,2001,328
2020-01-311,3151,3391,3151,333919,1001,333
2020-01-301,3321,3451,3211,325877,8001,325
2020-01-291,3261,3341,3191,330898,2001,330
2020-01-281,3281,3441,3241,338950,2001,338
2020-01-271,3521,3521,3341,337803,6001,337
2020-01-241,3801,3871,3651,369881,3001,369
2020-01-231,3591,3811,3551,3781,232,1001,378
2020-01-221,3501,3651,3471,3591,310,0001,359
2020-01-211,3741,3751,3441,3641,408,5001,364
2020-01-201,3901,4001,3861,3941,040,0001,394
2020-01-171,4131,4151,3931,3971,097,7001,397
2020-01-161,4181,4231,4061,418780,8001,418
2020-01-151,4121,4131,3971,4121,050,3001,412
2020-01-141,4191,4301,4081,418778,5001,418
2020-01-101,4131,4281,4071,427658,7001,427
2020-01-091,4101,4221,4101,419854,2001,419
2020-01-081,4181,4191,3871,400802,8001,400
2020-01-071,4161,4351,4121,4301,036,5001,430
2020-01-061,4041,4221,4001,418692,4001,418

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