[8282 東証1部] ケーズホールディングス 日足 時系列データ

[8282 東証1部] ケーズホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-133040.003045.002963.002968.009553002851478400
2017-12-123040.003070.003015.003045.004563001390487500
2017-12-113010.003030.002969.003030.003483001047652900
2017-12-083015.003045.002991.003010.007101002141827000
2017-12-072912.002989.002899.002981.007521002231088400
2017-12-062879.002907.002848.002877.005097001467812600
2017-12-052886.002909.002874.002905.005263001523650900
2017-12-042891.002913.002879.002891.004783001386685700
2017-12-012885.002905.002855.002873.005274001517573400
2017-11-302850.002897.002818.002896.007096002036691200
2017-11-292833.002834.002803.002824.004544001282000400
2017-11-282814.002826.002791.002805.003797001065852000
2017-11-272845.002846.002791.002813.006536001839141300
2017-11-242795.002869.002794.002861.0010594003012142800
2017-11-222735.002790.002724.002787.007305002021690400
2017-11-212735.002742.002706.002733.003991001089082000
2017-11-202702.002728.002700.002709.004056001099926900
2017-11-172724.002730.002683.002702.003736001008612100
2017-11-162655.002705.002647.002700.00360000968864900
2017-11-152681.002686.002650.002679.006620001768543400
2017-11-142713.002723.002678.002686.00366200985850800
2017-11-132677.002714.002658.002714.005311001433507300
2017-11-102654.002685.002653.002668.004546001211475100
2017-11-092769.002769.002666.002699.0011222003044431200
2017-11-082740.002769.002702.002758.009950002725315500
2017-11-072645.002710.002611.002706.0015027004017984500
2017-11-062633.002638.002596.002606.005075001323647300
2017-11-022640.002642.002598.002627.005277001383728400
2017-11-012615.002625.002587.002620.005177001350119700
2017-10-312589.002604.002561.002598.006973001806669800
2017-10-302556.002587.002545.002579.006874001764632000
2017-10-272580.002590.002554.002579.004315001108418000
2017-10-262590.002593.002552.002560.004475001146857900
2017-10-252587.002608.002571.002576.005439001405280900
2017-10-242573.002584.002556.002575.004355001119901600
2017-10-232600.002602.002582.002589.00269600698331500
2017-10-202594.002628.002582.002590.005355001391810000
2017-10-192600.002631.002594.002618.005248001372549800
2017-10-182600.002605.002582.002589.006694001735959400
2017-10-172616.002622.002600.002613.004804001255073200
2017-10-162584.002614.002584.002590.00377100980173300
2017-10-132547.002585.002540.002575.004422001136008200
2017-10-122556.002573.002534.002536.004827001231022100
2017-10-112545.002574.002528.002552.00382300978499200
2017-10-102543.002569.002534.002552.005256001342124100
2017-10-062539.002547.002525.002543.004886001239580200
2017-10-052500.002525.002494.002523.00308500775902900
2017-10-042496.002515.002488.002515.00360200902128100
2017-10-032465.002500.002464.002499.00321300798912400
2017-10-022500.002506.002449.002457.005133001264134200
2017-09-292456.002495.002447.002493.007641001889930300
2017-09-282450.002451.002415.002446.007055001716623700
2017-09-272413.002435.002387.002434.004634001118725800
2017-09-262460.002469.002432.002449.005569001363044900
2017-09-252405.002457.002390.002453.006218001511022900
2017-09-222376.002390.002360.002390.004838001149816800
2017-09-212400.002405.002358.002363.004454001056399700
2017-09-202420.002439.002358.002394.007111001696459800
2017-09-192425.002425.002398.002416.00351900848511800
2017-09-152390.002415.002375.002404.006740001617547600
2017-09-142438.002439.002379.002391.005194001245105500
2017-09-132404.002440.002394.002440.005327001290750800
2017-09-122405.002407.002390.002404.00328700789110400
2017-09-112406.002412.002393.002399.004510001082904300
2017-09-082417.002434.002388.002395.005811001401318900
2017-09-072428.002437.002401.002410.005009001209060400
2017-09-062373.002420.002365.002418.004983001198160300
2017-09-052409.002426.002378.002384.00373300893871600
2017-09-042437.002439.002407.002408.00242200584562400
2017-09-012463.002467.002439.002448.00365300894701900
2017-08-312451.002475.002449.002458.007329001802097600
2017-08-302455.002460.002440.002444.00307000751833600
2017-08-292427.002456.002424.002449.004376001067626700
2017-08-282438.002456.002429.002452.004807001177917800
2017-08-252415.002444.002404.002440.006086001481691200
2017-08-242433.002438.002422.002427.006229001513237600
2017-08-232440.002447.002416.002433.005041001226887400
2017-08-222419.002437.002401.002429.005110001240323000
2017-08-212416.002437.002406.002426.004440001076835000
2017-08-182394.002423.002387.002419.004309001038588900
2017-08-172417.002439.002409.002417.007588001839085100
2017-08-162369.002424.002335.002403.0018947004506562400
2017-08-152417.002428.002399.002419.008034001944271700
2017-08-142417.002444.002397.002419.0012906003127540400
2017-08-102425.002430.002403.002428.0012800003098233100
2017-08-092401.002458.002351.002437.0028808006930922100
2017-08-082250.002250.002222.002238.004596001025891800
2017-08-072215.002241.002214.002233.00370200825497700
2017-08-042219.002233.002187.002202.004759001048674100
2017-08-032231.002239.002209.002227.004760001057702500
2017-08-022250.002251.002220.002239.00299200669116700
2017-08-012226.002248.002217.002244.005088001138356400
2017-07-312188.002243.002183.002216.0012521002774128500
2017-07-282180.002186.002170.002186.004673001018136500
2017-07-272157.002187.002157.002173.005669001230609000
2017-07-262160.002172.002143.002160.005714001231583000
2017-07-252155.002155.002134.002145.006145001318976000
2017-07-242144.002154.002136.002151.00408300876111500
2017-07-212181.002181.002149.002153.004712001017750000
2017-07-202200.002203.002180.002193.005637001236622600
2017-07-192168.002199.002168.002191.005086001112047300
2017-07-182144.002174.002138.002172.008030001733522400
2017-07-142138.002152.002128.002139.006348001355830100
2017-07-132132.002143.002116.002134.006436001371519900
2017-07-122153.002165.002120.002140.006789001458124100
2017-07-112110.002155.002102.002153.0013387002850043700
2017-07-102175.002184.002157.002160.006031001306324700
2017-07-072168.002180.002160.002166.005966001293867300
2017-07-062180.002190.002173.002184.00276500602922400
2017-07-052183.002201.002167.002192.00362900792215700
2017-07-042207.002215.002178.002188.00385700844282100
2017-07-032192.002213.002188.002207.00353900779378900
2017-06-302199.002207.002181.002195.006285001377720700
2017-06-292203.002218.002194.002206.005061001116290600
2017-06-282219.002234.002201.002206.005244001162042000
2017-06-272257.002258.002230.002244.005688001274218200
2017-06-262243.002253.002234.002248.004854001089859400
2017-06-232271.002271.002220.002239.006388001429523700
2017-06-222227.002235.002214.002226.005393001199304900
2017-06-212237.002248.002216.002230.005509001227361300
2017-06-202260.002282.002250.002252.005180001172285800
2017-06-192223.002255.002207.002250.005043001129304400
2017-06-162250.002254.002223.002240.005071001133478500
2017-06-152220.002250.002211.002247.006238001395862700
2017-06-142242.002245.002205.002207.006283001391534900
2017-06-132234.002273.002234.002239.005716001287931900
2017-06-122240.002240.002210.002231.00338400752783900
2017-06-092238.002259.002234.002242.004553001022425900
2017-06-082276.002281.002240.002245.007147001611697300
2017-06-072277.002278.002266.002271.006025001367793300
2017-06-062288.002298.002272.002285.00391900895572000
2017-06-052297.002313.002281.002311.00393600904753500
2017-06-022318.002318.002285.002304.006710001544301100
2017-06-012296.002330.002292.002325.006522001514192200
2017-05-312319.002321.002272.002280.006922001584153900
2017-05-302320.002320.002300.002312.007193001661303600
2017-05-292298.002316.002290.002310.004728001091123900
2017-05-262338.002338.002295.002299.005101001178410600
2017-05-252297.002342.002270.002338.0010638002472065400
2017-05-242302.002311.002282.002295.005473001255135000
2017-05-232320.002326.002297.002320.006896001596970700
2017-05-222279.002306.002279.002301.007838001799507500
2017-05-192255.002272.002247.002270.005962001349219800
2017-05-182240.002295.002240.002280.0010675002433615200
2017-05-172244.002257.002238.002256.00375900845797600
2017-05-162281.002281.002246.002265.005537001253680100
2017-05-152266.002289.002263.002281.004449001013092100
2017-05-122278.002299.002272.002279.008112001851549100
2017-05-112320.002327.002275.002305.007474001725499500
2017-05-102290.002336.002272.002320.0018151004191293600
2017-05-092250.002280.002225.002273.0015016003388489700
2017-05-082186.002214.002160.002211.009217002022604600
2017-05-022178.002181.002160.002163.005608001217040600
2017-05-012148.002174.002146.002172.00421400911672300
2017-04-282129.002148.002124.002145.005540001184385300
2017-04-272137.002163.002130.002144.0013766002948358900
2017-04-262140.002156.002124.002152.006069001300035600
2017-04-252149.002168.002128.002156.004841001041763200
2017-04-242152.002159.002137.002154.008039001727562300
2017-04-212137.002152.002113.002144.009407002009861600
2017-04-202089.002129.002086.002120.008313001753282400
2017-04-192041.002088.002002.002082.0011636002403774800
2017-04-182026.002029.002009.002024.00363900735279400
2017-04-171972.001999.001966.001999.00425200843128900
2017-04-141995.002008.001977.001984.00393100781329700
2017-04-131999.002019.001998.002005.00474300951520300
2017-04-122039.002049.002007.002017.00492700993542100
2017-04-112054.002080.002034.002045.005749001177122800
2017-04-102029.002041.002006.002030.005569001128449600
2017-04-072024.002058.002019.002031.005939001211005100
2017-04-062065.002071.002024.002025.006887001403371700
2017-04-052018.002093.002018.002077.0012633002617210300
2017-04-042038.002052.002009.002018.004981001010331300
2017-04-032043.002050.002020.002045.005066001031758400
2017-03-312049.002065.002031.002042.008033001644860800
2017-03-302042.002065.002033.002041.005428001113224300
2017-03-292060.002060.002030.002035.005472001115819400
2017-03-282056.002086.002049.002080.006964001444781400
2017-03-272047.002057.002038.002045.00467400955649900
2017-03-242039.002071.002030.002066.005605001153615700
2017-03-232022.002032.001997.002028.005418001092273200
2017-03-222046.002050.002030.002032.005517001125845500
2017-03-212057.002072.002054.002071.005524001141627000
2017-03-172050.002064.002046.002057.004954001018813900
2017-03-162044.002067.002039.002062.006775001393614900
2017-03-152082.002098.002054.002055.009020001867463800
2017-03-142020.002027.002012.002019.005905001192150500
2017-03-132000.002018.001993.002011.005514001107909600
2017-03-101985.001992.001976.001991.00446900887664400
2017-03-092000.002013.001982.001989.00432700862682100
2017-03-081975.001989.001973.001973.00476500942094200
2017-03-071966.001985.001963.001975.00396200782691200
2017-03-061960.001975.001955.001969.00362600713274800
2017-03-032006.002006.001945.001955.008456001662313100
2017-03-022025.002025.002000.002005.006256001255239000
2017-03-012003.002027.001997.002021.005418001092017300
2017-02-282030.002030.001996.001998.006045001213995200
2017-02-272003.002027.002003.002024.005457001100949400
2017-02-242023.002030.001999.002005.0010048002025797200
2017-02-232058.002058.002028.002047.008628001759125000
2017-02-222092.002092.002052.002062.005918001221758500
2017-02-212088.002114.002088.002104.00436600918163300
2017-02-202079.002091.002069.002088.00297900621226300
2017-02-172099.002099.002079.002081.00383200798334800
2017-02-162123.002125.002104.002108.00371600784252500
2017-02-152109.002126.002103.002126.00354500751908400
2017-02-142112.002129.002098.002103.005776001219246100
2017-02-132089.002106.002080.002104.006407001340786100
2017-02-102050.002080.002047.002077.004930001021131300
2017-02-092025.002042.002024.002031.00382800778180000
2017-02-082030.002059.002021.002032.006956001414596100
2017-02-072050.002056.002023.002034.005505001120970600
2017-02-062025.002043.002021.002040.008416001710450300
2017-02-032121.002121.001995.001995.0016251003311379800
2017-02-022070.002070.002013.002024.008872001806526700
2017-02-012029.002050.002029.002040.005880001198897600
2017-01-312055.002058.002028.002037.009406001918309400
2017-01-302071.002080.002061.002072.00474800982401900
2017-01-272080.002081.002057.002071.00402400834219500
2017-01-262050.002067.002040.002061.007070001454102000
2017-01-252022.002038.002011.002031.006920001402111700
2017-01-242040.002040.002000.002006.0010928002199621800
2017-01-232050.002068.002043.002047.00473900973505700
2017-01-202076.002093.002066.002083.00474400988744300
2017-01-192083.002094.002067.002084.00376800784120100
2017-01-182037.002073.002032.002068.00330500678905200
2017-01-172081.002081.002034.002040.005187001061805400
2017-01-162111.002129.002080.002086.00397200832867000
2017-01-132090.002125.002067.002111.005689001199249000
2017-01-122115.002116.002085.002096.00426400894530100
2017-01-112123.002141.002105.002128.004715001003702300
2017-01-102090.002127.002086.002106.007518001584312100
2017-01-062122.002134.002112.002113.005427001149606100
2017-01-052101.002147.002094.002142.006624001413677900
2017-01-042064.002100.002062.002100.005855001223959900
2016-12-302055.002063.002039.002047.00321300657881100
2016-12-292065.002078.002050.002055.005049001038827700
2016-12-282067.002073.002051.002055.00341800704344100
2016-12-272060.002088.002057.002061.00424900879208800
2016-12-262085.002096.002050.002055.005344001102983700
2016-12-222090.002107.002077.002101.008444001766782300
2016-12-212124.002127.002081.002085.008610001804294200
2016-12-202098.002129.002085.002128.007706001625711500
2016-12-192096.002106.002085.002099.007675001607461100
2016-12-162105.002123.002090.002116.0010528002217813600
2016-12-152163.002173.002127.002134.009771002097617300
2016-12-142179.002180.002153.002165.006459001400067600
2016-12-132151.002175.002149.002160.008033001734357800
2016-12-122147.002167.002138.002145.005816001250396900
2016-12-092166.002173.002130.002139.009723002083403100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter