9856 (株)ケーユーホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,080 | 1,082 | 1,072 | 1,072 | 18,700 | 1,072 |
| 2025-05-21 | 1,081 | 1,094 | 1,081 | 1,089 | 25,000 | 1,089 |
| 2025-05-20 | 1,086 | 1,092 | 1,081 | 1,081 | 40,000 | 1,081 |
| 2025-05-19 | 1,084 | 1,090 | 1,079 | 1,089 | 25,800 | 1,089 |
| 2025-05-16 | 1,070 | 1,086 | 1,069 | 1,082 | 31,500 | 1,082 |
| 2025-05-15 | 1,058 | 1,072 | 1,050 | 1,069 | 31,500 | 1,069 |
| 2025-05-14 | 1,068 | 1,080 | 1,040 | 1,058 | 76,100 | 1,058 |
| 2025-05-13 | 1,109 | 1,109 | 1,067 | 1,068 | 56,800 | 1,068 |
| 2025-05-12 | 1,100 | 1,109 | 1,096 | 1,105 | 23,300 | 1,105 |
| 2025-05-09 | 1,085 | 1,103 | 1,085 | 1,100 | 29,300 | 1,100 |
| 2025-05-08 | 1,077 | 1,089 | 1,072 | 1,085 | 17,300 | 1,085 |
| 2025-05-07 | 1,077 | 1,087 | 1,065 | 1,081 | 45,300 | 1,081 |
| 2025-05-02 | 1,072 | 1,079 | 1,066 | 1,071 | 20,600 | 1,071 |
| 2025-05-01 | 1,080 | 1,083 | 1,071 | 1,071 | 28,000 | 1,071 |
| 2025-04-30 | 1,075 | 1,089 | 1,069 | 1,084 | 22,000 | 1,084 |
| 2025-04-28 | 1,075 | 1,076 | 1,065 | 1,071 | 39,800 | 1,071 |
| 2025-04-25 | 1,070 | 1,072 | 1,064 | 1,071 | 24,500 | 1,071 |
| 2025-04-24 | 1,075 | 1,078 | 1,066 | 1,070 | 22,400 | 1,070 |
| 2025-04-23 | 1,087 | 1,089 | 1,070 | 1,075 | 30,100 | 1,075 |
| 2025-04-22 | 1,053 | 1,079 | 1,053 | 1,074 | 19,200 | 1,074 |
| 2025-04-21 | 1,062 | 1,071 | 1,052 | 1,053 | 71,500 | 1,053 |
| 2025-04-18 | 1,040 | 1,064 | 1,040 | 1,063 | 35,600 | 1,063 |
| 2025-04-17 | 1,037 | 1,044 | 1,033 | 1,039 | 26,500 | 1,039 |
| 2025-04-16 | 1,061 | 1,061 | 1,036 | 1,042 | 24,300 | 1,042 |
| 2025-04-15 | 1,048 | 1,057 | 1,045 | 1,050 | 26,300 | 1,050 |
| 2025-04-14 | 1,040 | 1,045 | 1,029 | 1,040 | 47,400 | 1,040 |
| 2025-04-11 | 1,020 | 1,026 | 996 | 1,026 | 62,000 | 1,026 |
| 2025-04-10 | 1,043 | 1,043 | 1,013 | 1,034 | 86,600 | 1,034 |
| 2025-04-09 | 992 | 998 | 977 | 983 | 102,500 | 983 |
| 2025-04-08 | 1,020 | 1,028 | 1,003 | 1,008 | 111,200 | 1,008 |
| 2025-04-07 | 943 | 986 | 934 | 965 | 198,100 | 965 |
| 2025-04-04 | 1,050 | 1,053 | 1,010 | 1,024 | 138,200 | 1,024 |
| 2025-04-03 | 1,066 | 1,082 | 1,053 | 1,068 | 74,600 | 1,068 |
| 2025-04-02 | 1,116 | 1,116 | 1,088 | 1,089 | 52,900 | 1,089 |
| 2025-04-01 | 1,114 | 1,114 | 1,100 | 1,100 | 49,900 | 1,100 |
| 2025-03-31 | 1,116 | 1,123 | 1,106 | 1,107 | 64,000 | 1,107 |
| 2025-03-28 | 1,132 | 1,148 | 1,128 | 1,128 | 49,500 | 1,128 |
| 2025-03-27 | 1,161 | 1,171 | 1,158 | 1,171 | 46,500 | 1,171 |
| 2025-03-26 | 1,165 | 1,171 | 1,162 | 1,170 | 32,800 | 1,170 |
| 2025-03-25 | 1,158 | 1,160 | 1,151 | 1,160 | 35,000 | 1,160 |
| 2025-03-24 | 1,154 | 1,157 | 1,148 | 1,152 | 30,100 | 1,152 |
| 2025-03-21 | 1,151 | 1,151 | 1,141 | 1,148 | 34,300 | 1,148 |
| 2025-03-19 | 1,145 | 1,151 | 1,142 | 1,148 | 39,600 | 1,148 |
| 2025-03-18 | 1,149 | 1,149 | 1,135 | 1,135 | 51,100 | 1,135 |
| 2025-03-17 | 1,140 | 1,145 | 1,134 | 1,145 | 29,300 | 1,145 |
| 2025-03-14 | 1,132 | 1,137 | 1,130 | 1,135 | 19,000 | 1,135 |
| 2025-03-13 | 1,138 | 1,146 | 1,128 | 1,132 | 38,000 | 1,132 |
| 2025-03-12 | 1,122 | 1,137 | 1,121 | 1,135 | 32,800 | 1,135 |
| 2025-03-11 | 1,129 | 1,129 | 1,111 | 1,117 | 55,200 | 1,117 |
| 2025-03-10 | 1,137 | 1,137 | 1,128 | 1,132 | 26,200 | 1,132 |
| 2025-03-07 | 1,138 | 1,140 | 1,121 | 1,129 | 43,400 | 1,129 |
| 2025-03-06 | 1,159 | 1,165 | 1,135 | 1,138 | 67,200 | 1,138 |
| 2025-03-05 | 1,139 | 1,156 | 1,136 | 1,156 | 49,200 | 1,156 |
| 2025-03-04 | 1,140 | 1,140 | 1,124 | 1,136 | 51,800 | 1,136 |
| 2025-03-03 | 1,125 | 1,140 | 1,122 | 1,137 | 71,400 | 1,137 |
| 2025-02-28 | 1,110 | 1,129 | 1,108 | 1,116 | 86,300 | 1,116 |
| 2025-02-27 | 1,096 | 1,112 | 1,095 | 1,110 | 34,500 | 1,110 |
| 2025-02-26 | 1,108 | 1,108 | 1,091 | 1,095 | 82,600 | 1,095 |
| 2025-02-25 | 1,106 | 1,112 | 1,098 | 1,109 | 54,500 | 1,109 |
| 2025-02-21 | 1,114 | 1,114 | 1,100 | 1,102 | 37,500 | 1,102 |
| 2025-02-20 | 1,114 | 1,114 | 1,101 | 1,105 | 43,200 | 1,105 |
| 2025-02-19 | 1,110 | 1,115 | 1,108 | 1,114 | 22,000 | 1,114 |
| 2025-02-18 | 1,119 | 1,119 | 1,100 | 1,110 | 106,300 | 1,110 |
| 2025-02-17 | 1,120 | 1,128 | 1,117 | 1,117 | 25,500 | 1,117 |
| 2025-02-14 | 1,126 | 1,126 | 1,115 | 1,116 | 12,100 | 1,116 |
| 2025-02-13 | 1,117 | 1,125 | 1,117 | 1,118 | 18,000 | 1,118 |
| 2025-02-12 | 1,120 | 1,120 | 1,106 | 1,113 | 43,900 | 1,113 |
| 2025-02-10 | 1,117 | 1,117 | 1,099 | 1,111 | 84,300 | 1,111 |
| 2025-02-07 | 1,135 | 1,144 | 1,128 | 1,131 | 67,200 | 1,131 |
| 2025-02-06 | 1,140 | 1,145 | 1,126 | 1,128 | 27,800 | 1,128 |
| 2025-02-05 | 1,139 | 1,152 | 1,138 | 1,140 | 36,600 | 1,140 |
| 2025-02-04 | 1,124 | 1,143 | 1,122 | 1,133 | 43,100 | 1,133 |
| 2025-02-03 | 1,135 | 1,146 | 1,125 | 1,125 | 61,900 | 1,125 |
| 2025-01-31 | 1,130 | 1,139 | 1,124 | 1,131 | 31,400 | 1,131 |
| 2025-01-30 | 1,126 | 1,133 | 1,122 | 1,130 | 44,900 | 1,130 |
| 2025-01-29 | 1,129 | 1,139 | 1,128 | 1,128 | 32,300 | 1,128 |
| 2025-01-28 | 1,128 | 1,135 | 1,128 | 1,128 | 31,100 | 1,128 |
| 2025-01-27 | 1,121 | 1,132 | 1,118 | 1,128 | 44,100 | 1,128 |
| 2025-01-24 | 1,120 | 1,126 | 1,112 | 1,118 | 24,700 | 1,118 |
| 2025-01-23 | 1,136 | 1,136 | 1,119 | 1,119 | 21,000 | 1,119 |
| 2025-01-22 | 1,135 | 1,143 | 1,131 | 1,133 | 33,100 | 1,133 |
| 2025-01-21 | 1,124 | 1,135 | 1,118 | 1,133 | 26,500 | 1,133 |
| 2025-01-20 | 1,111 | 1,122 | 1,092 | 1,122 | 85,100 | 1,122 |
| 2025-01-17 | 1,111 | 1,114 | 1,104 | 1,112 | 47,800 | 1,112 |
| 2025-01-16 | 1,113 | 1,116 | 1,100 | 1,112 | 45,600 | 1,112 |
| 2025-01-15 | 1,096 | 1,116 | 1,096 | 1,110 | 51,300 | 1,110 |
| 2025-01-14 | 1,088 | 1,093 | 1,079 | 1,081 | 33,400 | 1,081 |
| 2025-01-10 | 1,094 | 1,096 | 1,088 | 1,088 | 36,700 | 1,088 |
| 2025-01-09 | 1,106 | 1,106 | 1,096 | 1,096 | 37,700 | 1,096 |
| 2025-01-08 | 1,107 | 1,109 | 1,100 | 1,106 | 44,000 | 1,106 |
| 2025-01-07 | 1,111 | 1,115 | 1,102 | 1,109 | 48,700 | 1,109 |
| 2025-01-06 | 1,116 | 1,124 | 1,110 | 1,110 | 41,900 | 1,110 |
分割・併合履歴 ： [2014-05-28]1株→2株 [2006-03-28]1株→2株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株