9856 (株)ケーユーホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1,150 | 1,155 | 1,143 | 1,153 | 52,400 | 1,153 |
| 2024-05-08 | 1,148 | 1,151 | 1,136 | 1,139 | 44,800 | 1,139 |
| 2024-05-07 | 1,140 | 1,145 | 1,131 | 1,144 | 81,500 | 1,144 |
| 2024-05-02 | 1,140 | 1,142 | 1,135 | 1,138 | 32,200 | 1,138 |
| 2024-05-01 | 1,147 | 1,148 | 1,139 | 1,141 | 44,300 | 1,141 |
| 2024-04-30 | 1,140 | 1,155 | 1,140 | 1,155 | 33,600 | 1,155 |
| 2024-04-26 | 1,132 | 1,142 | 1,125 | 1,142 | 50,600 | 1,142 |
| 2024-04-25 | 1,136 | 1,137 | 1,130 | 1,131 | 30,300 | 1,131 |
| 2024-04-24 | 1,136 | 1,141 | 1,129 | 1,137 | 36,700 | 1,137 |
| 2024-04-23 | 1,120 | 1,136 | 1,120 | 1,128 | 43,300 | 1,128 |
| 2024-04-22 | 1,104 | 1,121 | 1,104 | 1,118 | 76,000 | 1,118 |
| 2024-04-19 | 1,118 | 1,118 | 1,088 | 1,096 | 109,100 | 1,096 |
| 2024-04-18 | 1,105 | 1,121 | 1,105 | 1,117 | 41,100 | 1,117 |
| 2024-04-17 | 1,121 | 1,125 | 1,102 | 1,104 | 67,700 | 1,104 |
| 2024-04-16 | 1,139 | 1,139 | 1,118 | 1,118 | 90,000 | 1,118 |
| 2024-04-15 | 1,139 | 1,141 | 1,133 | 1,140 | 41,000 | 1,140 |
| 2024-04-12 | 1,141 | 1,143 | 1,136 | 1,139 | 37,400 | 1,139 |
| 2024-04-11 | 1,139 | 1,144 | 1,131 | 1,141 | 54,800 | 1,141 |
| 2024-04-10 | 1,137 | 1,141 | 1,134 | 1,139 | 19,400 | 1,139 |
| 2024-04-09 | 1,130 | 1,141 | 1,124 | 1,138 | 52,800 | 1,138 |
| 2024-04-08 | 1,137 | 1,141 | 1,125 | 1,129 | 69,600 | 1,129 |
| 2024-04-05 | 1,135 | 1,140 | 1,127 | 1,135 | 110,000 | 1,135 |
| 2024-04-04 | 1,155 | 1,155 | 1,140 | 1,144 | 60,700 | 1,144 |
| 2024-04-03 | 1,154 | 1,160 | 1,141 | 1,151 | 111,000 | 1,151 |
| 2024-04-02 | 1,170 | 1,170 | 1,144 | 1,158 | 154,000 | 1,158 |
| 2024-04-01 | 1,168 | 1,179 | 1,158 | 1,163 | 146,200 | 1,163 |
| 2024-03-29 | 1,158 | 1,170 | 1,150 | 1,156 | 112,200 | 1,156 |
| 2024-03-28 | 1,180 | 1,180 | 1,154 | 1,154 | 112,100 | 1,154 |
| 2024-03-27 | 1,183 | 1,196 | 1,183 | 1,192 | 106,600 | 1,192 |
| 2024-03-26 | 1,174 | 1,185 | 1,174 | 1,182 | 69,800 | 1,182 |
| 2024-03-25 | 1,189 | 1,193 | 1,181 | 1,187 | 79,800 | 1,187 |
| 2024-03-22 | 1,194 | 1,194 | 1,181 | 1,189 | 62,100 | 1,189 |
| 2024-03-21 | 1,182 | 1,184 | 1,175 | 1,181 | 80,700 | 1,181 |
| 2024-03-19 | 1,180 | 1,183 | 1,164 | 1,173 | 72,400 | 1,173 |
| 2024-03-18 | 1,149 | 1,160 | 1,147 | 1,158 | 49,800 | 1,158 |
| 2024-03-15 | 1,144 | 1,149 | 1,139 | 1,146 | 55,000 | 1,146 |
| 2024-03-14 | 1,143 | 1,148 | 1,136 | 1,141 | 83,800 | 1,141 |
| 2024-03-13 | 1,164 | 1,164 | 1,141 | 1,143 | 56,800 | 1,143 |
| 2024-03-12 | 1,150 | 1,162 | 1,135 | 1,159 | 92,900 | 1,159 |
| 2024-03-11 | 1,170 | 1,172 | 1,141 | 1,151 | 158,300 | 1,151 |
| 2024-03-08 | 1,170 | 1,181 | 1,166 | 1,174 | 95,000 | 1,174 |
| 2024-03-07 | 1,187 | 1,190 | 1,171 | 1,175 | 74,500 | 1,175 |
| 2024-03-06 | 1,180 | 1,196 | 1,179 | 1,192 | 58,300 | 1,192 |
| 2024-03-05 | 1,184 | 1,185 | 1,170 | 1,182 | 60,300 | 1,182 |
| 2024-03-04 | 1,181 | 1,192 | 1,172 | 1,185 | 95,100 | 1,185 |
| 2024-03-01 | 1,185 | 1,200 | 1,175 | 1,185 | 160,400 | 1,185 |
| 2024-02-29 | 1,210 | 1,210 | 1,181 | 1,189 | 78,800 | 1,189 |
| 2024-02-28 | 1,199 | 1,213 | 1,199 | 1,203 | 60,000 | 1,203 |
| 2024-02-27 | 1,180 | 1,202 | 1,180 | 1,189 | 82,600 | 1,189 |
| 2024-02-26 | 1,184 | 1,190 | 1,179 | 1,180 | 44,800 | 1,180 |
| 2024-02-22 | 1,181 | 1,182 | 1,169 | 1,178 | 59,300 | 1,178 |
| 2024-02-21 | 1,179 | 1,181 | 1,170 | 1,176 | 56,800 | 1,176 |
| 2024-02-20 | 1,179 | 1,190 | 1,176 | 1,182 | 95,800 | 1,182 |
| 2024-02-19 | 1,163 | 1,180 | 1,163 | 1,171 | 67,500 | 1,171 |
| 2024-02-16 | 1,156 | 1,173 | 1,156 | 1,171 | 47,900 | 1,171 |
| 2024-02-15 | 1,161 | 1,164 | 1,156 | 1,161 | 39,400 | 1,161 |
| 2024-02-14 | 1,184 | 1,184 | 1,153 | 1,156 | 51,800 | 1,156 |
| 2024-02-13 | 1,182 | 1,190 | 1,168 | 1,188 | 67,700 | 1,188 |
| 2024-02-09 | 1,182 | 1,208 | 1,172 | 1,178 | 73,700 | 1,178 |
| 2024-02-08 | 1,195 | 1,196 | 1,179 | 1,193 | 63,100 | 1,193 |
| 2024-02-07 | 1,184 | 1,200 | 1,183 | 1,199 | 46,600 | 1,199 |
| 2024-02-06 | 1,200 | 1,200 | 1,191 | 1,191 | 41,100 | 1,191 |
| 2024-02-05 | 1,188 | 1,203 | 1,188 | 1,200 | 53,800 | 1,200 |
| 2024-02-02 | 1,184 | 1,186 | 1,169 | 1,181 | 50,200 | 1,181 |
| 2024-02-01 | 1,187 | 1,189 | 1,179 | 1,183 | 40,000 | 1,183 |
| 2024-01-31 | 1,183 | 1,193 | 1,181 | 1,191 | 59,700 | 1,191 |
| 2024-01-30 | 1,195 | 1,195 | 1,179 | 1,185 | 40,000 | 1,185 |
| 2024-01-29 | 1,178 | 1,192 | 1,177 | 1,188 | 61,600 | 1,188 |
| 2024-01-26 | 1,166 | 1,167 | 1,156 | 1,164 | 60,600 | 1,164 |
| 2024-01-25 | 1,162 | 1,169 | 1,158 | 1,166 | 34,200 | 1,166 |
| 2024-01-24 | 1,167 | 1,172 | 1,156 | 1,160 | 37,200 | 1,160 |
| 2024-01-23 | 1,171 | 1,178 | 1,166 | 1,167 | 25,100 | 1,167 |
| 2024-01-22 | 1,173 | 1,177 | 1,166 | 1,170 | 38,100 | 1,170 |
| 2024-01-19 | 1,174 | 1,180 | 1,160 | 1,160 | 37,200 | 1,160 |
| 2024-01-18 | 1,147 | 1,179 | 1,147 | 1,174 | 61,300 | 1,174 |
| 2024-01-17 | 1,160 | 1,170 | 1,145 | 1,145 | 56,900 | 1,145 |
| 2024-01-16 | 1,155 | 1,162 | 1,152 | 1,156 | 39,600 | 1,156 |
| 2024-01-15 | 1,151 | 1,161 | 1,151 | 1,155 | 36,400 | 1,155 |
| 2024-01-12 | 1,156 | 1,157 | 1,140 | 1,150 | 34,200 | 1,150 |
| 2024-01-11 | 1,156 | 1,156 | 1,149 | 1,151 | 47,500 | 1,151 |
| 2024-01-10 | 1,140 | 1,153 | 1,132 | 1,145 | 65,600 | 1,145 |
| 2024-01-09 | 1,135 | 1,148 | 1,130 | 1,137 | 52,500 | 1,137 |
| 2024-01-05 | 1,121 | 1,130 | 1,120 | 1,125 | 39,700 | 1,125 |
| 2024-01-04 | 1,109 | 1,119 | 1,096 | 1,117 | 40,800 | 1,117 |
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
