[9856 東証1部] ケーユーホールディングス 日足 時系列データ

[9856 東証1部] ケーユーホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181263.001263.001246.001254.001170014676800
2017-12-151250.001266.001243.001263.001370017212300
2017-12-141253.001260.001232.001255.001260015803900
2017-12-131260.001273.001243.001253.001960024629400
2017-12-121257.001265.001250.001258.001440018117200
2017-12-111257.001265.001251.001257.001980024920100
2017-12-081225.001274.001225.001273.004510056326500
2017-12-071197.001235.001197.001219.002520030759400
2017-12-061204.001230.001186.001197.003730044956100
2017-12-051225.001225.001203.001215.002190026591200
2017-12-041228.001236.001210.001228.002340028728400
2017-12-011218.001224.001194.001221.003370040890400
2017-11-301192.001223.001170.001210.005880070973600
2017-11-291169.001199.001147.001191.005880069442900
2017-11-281048.001174.001047.001162.00103200116761000
2017-11-271025.001064.001025.001042.002240023436300
2017-11-241038.001046.001019.001025.001950020167800
2017-11-221068.001068.001022.001027.002530026391400
2017-11-211064.001065.001040.001057.001890019980400
2017-11-201015.001066.001015.001051.002450025506500
2017-11-171022.001027.001004.001015.001890019239900
2017-11-161000.001017.00997.001006.001060010677500
2017-11-151037.001037.00990.00992.002480024951200
2017-11-141021.001044.001016.001037.001780018326900
2017-11-131055.001055.001031.001035.001140011900400
2017-11-101011.001059.001011.001053.001770018443700
2017-11-091016.001032.001013.001021.001100011250500
2017-11-081011.001020.001001.001011.001170011833000
2017-11-071029.001038.001019.001033.001270013061900
2017-11-061042.001042.001028.001029.0082008477900
2017-11-021049.001055.001038.001053.0067007039000
2017-11-011064.001064.001045.001059.001350014201500
2017-10-311064.001065.001044.001065.0081008572800
2017-10-301058.001069.001046.001062.002770029311300
2017-10-271026.001073.001025.001069.005720060364800
2017-10-261025.001034.001019.001028.001530015715500
2017-10-251051.001053.001030.001040.002280023734800
2017-10-241030.001073.00999.001073.004050042121300
2017-10-231002.001050.001002.001031.004740048863500
2017-10-20969.001006.00969.00999.003620035861300
2017-10-19972.00987.00968.00983.001480014516500
2017-10-18970.00974.00963.00974.001280012416800
2017-10-17975.00975.00963.00971.001090010574200
2017-10-16963.00979.00955.00970.002190021239200
2017-10-13949.00965.00949.00960.001400013424400
2017-10-12950.00950.00945.00950.0029002751900
2017-10-11947.00953.00945.00948.0060005686600
2017-10-10948.00948.00940.00947.0049004635900
2017-10-06940.00947.00940.00947.0048004523400
2017-10-05947.00948.00941.00941.0076007170600
2017-10-04949.00951.00948.00948.0027002562600
2017-10-03951.00953.00947.00949.0048004559600
2017-10-02950.00953.00942.00948.0067006355400
2017-09-29944.00952.00944.00946.0077007293300
2017-09-28952.00953.00944.00948.001130010715700
2017-09-27952.00956.00942.00955.0061005798000
2017-09-26948.00962.00945.00962.001520014542200
2017-09-25940.00960.00939.00955.001510014308000
2017-09-22950.00950.00942.00946.0067006345400
2017-09-21955.00955.00942.00948.0082007773700
2017-09-20947.00956.00942.00955.001180011225100
2017-09-19935.00948.00934.00947.001750016495600
2017-09-15945.00945.00936.00937.0098009232300
2017-09-14951.00952.00945.00948.0035003318500
2017-09-13952.00955.00943.00951.0050004750300
2017-09-12949.00953.00945.00951.0061005795600
2017-09-11944.00949.00944.00948.0054005110800
2017-09-08943.00946.00935.00944.001160010937800
2017-09-07928.00949.00927.00941.0076007133500
2017-09-06930.00938.00927.00930.0088008193900
2017-09-05935.00937.00928.00930.001230011456800
2017-09-04941.00944.00935.00940.0098009196500
2017-09-01943.00947.00935.00946.0056005268300
2017-08-31939.00950.00935.00947.0072006791000
2017-08-30930.00949.00930.00942.0070006573500
2017-08-29940.00940.00930.00932.001420013270000
2017-08-28950.00952.00940.00945.0088008320300
2017-08-25949.00958.00947.00957.001160011040100
2017-08-24943.00958.00942.00952.0080007592000
2017-08-23951.00951.00939.00940.001370012939300
2017-08-22954.00954.00938.00947.001270012020200
2017-08-21959.00963.00949.00962.001220011666300
2017-08-18978.00978.00962.00967.00101009807900
2017-08-17975.00983.00973.00976.0090008810200
2017-08-16950.00975.00950.00972.001900018295400
2017-08-15950.00957.00947.00952.001540014652200
2017-08-14950.00956.00937.00952.002710025640600
2017-08-10966.00972.00951.00968.007600073101200
2017-08-091027.001035.00973.00980.005220051413800
2017-08-081022.001022.00999.001020.001000010086500
2017-08-071018.001029.001017.001027.0047004806600
2017-08-041015.001017.001010.001011.0048004865200
2017-08-031020.001021.001005.001015.0088008901700
2017-08-021002.001063.001001.001021.001670017187300
2017-08-011001.001005.001000.001003.0051005112500
2017-07-31999.001004.00999.001001.0042004206900
2017-07-281003.001003.00999.001003.0048004808600
2017-07-271000.001008.00998.001000.0044004408500
2017-07-26995.001000.00995.001000.0053005292500
2017-07-25996.00998.00994.00994.001930019224100
2017-07-24999.00999.00994.00996.001340013356700
2017-07-211003.001003.00995.00997.0068006783700
2017-07-20996.001004.00992.00998.0068006783300
2017-07-19997.001000.00988.00990.0079007852400
2017-07-18997.00997.00990.00993.0062006160200
2017-07-14993.001000.00993.00993.0024002387500
2017-07-13999.001000.00994.00995.0024002391100
2017-07-121000.001001.00994.00996.0042004186900
2017-07-11993.001004.00991.00997.0062006183300
2017-07-10993.001002.00989.00993.0084008368000
2017-07-071007.001007.00992.00995.001610016104100
2017-07-06980.001020.00980.00997.001180011815600
2017-07-05982.00992.00980.00981.0049004823100
2017-07-04968.00989.00968.00981.0093009103400
2017-07-03977.00977.00964.00964.0059005708200
2017-06-30975.00975.00965.00969.0037003586400
2017-06-29985.00985.00960.00972.0080007762200
2017-06-28980.00982.00972.00973.0064006245200
2017-06-27980.00980.00978.00979.0027002643500
2017-06-26980.00980.00976.00978.0069006756800
2017-06-23980.00980.00975.00975.0086008409200
2017-06-22980.00980.00971.00975.0047004585000
2017-06-21977.00980.00971.00971.0048004679100
2017-06-20971.00979.00971.00977.0081007907900
2017-06-19975.00977.00970.00971.0075007297900
2017-06-16969.00970.00961.00967.0056005410500
2017-06-15965.00976.00965.00969.0057005532100
2017-06-14980.00980.00971.00972.0060005857000
2017-06-13974.00988.00974.00982.0048004700400
2017-06-12989.00989.00980.00984.0039003839300
2017-06-09979.00990.00979.00984.0099009713500
2017-06-08990.00990.00980.00985.0050004924400
2017-06-07986.00989.00983.00986.0085008381500
2017-06-06988.00993.00988.00989.0051005047000
2017-06-05993.00993.00990.00992.0062006145700
2017-06-021000.001000.00991.00997.001170011656000
2017-06-01986.001003.00986.00993.0079007831700
2017-05-311003.001003.00980.00986.0088008715000
2017-05-301001.001018.001001.001001.0069006941200
2017-05-291005.001011.001002.001004.0079007935900
2017-05-261003.001013.001003.001003.0049004936500
2017-05-251030.001030.001003.001013.0097009934100
2017-05-241038.001040.001016.001029.001160011923500
2017-05-231009.001009.001001.001008.0053005339100
2017-05-221008.001011.00996.001001.0059005913200
2017-05-19987.001021.00976.001008.001860018637200
2017-05-18995.001007.00985.00999.0091009062100
2017-05-171006.001006.00988.00999.0048004778900
2017-05-161011.001013.00989.001006.001490014923800
2017-05-151050.001050.001001.001004.002140021773100
2017-05-121007.001099.00999.001064.003340035245700
2017-05-111009.001010.001000.001010.001030010379000
2017-05-10999.001004.00987.001003.0065006492000
2017-05-09992.001008.00980.00999.002270022632700
2017-05-08975.00994.00975.00992.001500014809300
2017-05-02971.00977.00969.00975.002040019854300
2017-05-01934.00973.00924.00971.002140020437300
2017-04-28923.00949.00923.00944.002230020913100
2017-04-27886.00937.00878.00935.004720043514800
2017-04-26888.00894.00884.00894.0054004805300
2017-04-25880.00890.00878.00884.001670014763400
2017-04-24889.00890.00880.00881.00105009288900
2017-04-21874.00888.00867.00884.00105009227800
2017-04-20854.00866.00854.00862.0035003015800
2017-04-19859.00863.00854.00854.0048004119100
2017-04-18860.00860.00845.00852.0061005205500
2017-04-17839.00852.00834.00852.0059004984300
2017-04-14845.00846.00838.00839.0059004967700
2017-04-13842.00859.00842.00852.0062005268900
2017-04-12858.00859.00850.00855.0052004441700
2017-04-11856.00867.00856.00862.0038003271400
2017-04-10857.00872.00857.00869.0052004503700
2017-04-07863.00874.00854.00857.0077006648700
2017-04-06891.00891.00864.00871.00111009750100
2017-04-05899.00902.00891.00894.0048004303900
2017-04-04898.00915.00887.00899.0098008813000
2017-04-03903.00908.00886.00896.0078007022200
2017-03-31930.00930.00911.00911.001150010539700
2017-03-30930.00935.00918.00931.0062005747700
2017-03-29925.00939.00919.00939.001530014218200
2017-03-28925.00948.00925.00948.003150029419900
2017-03-27925.00929.00919.00924.002510023205900
2017-03-24930.00939.00929.00931.00100009318600
2017-03-23924.00933.00921.00929.001840017033800
2017-03-22927.00934.00917.00924.001520014047700
2017-03-21937.00941.00931.00937.0076007124000
2017-03-17939.00940.00931.00937.0045004211200
2017-03-16930.00939.00927.00939.0088008220600
2017-03-15940.00942.00932.00941.0073006845000
2017-03-14959.00959.00941.00941.0090008506200
2017-03-13954.00959.00940.00952.001110010524200
2017-03-10950.00952.00940.00951.001650015668800
2017-03-09941.00951.00933.00950.0067006326800
2017-03-08949.00949.00942.00945.0084007943500
2017-03-07947.00954.00946.00949.0061005785600
2017-03-06955.00955.00950.00952.0034003240300
2017-03-03950.00955.00945.00950.0079007515800
2017-03-02950.00956.00938.00956.00103009775600
2017-03-01936.00950.00936.00950.001420013391700
2017-02-28928.00940.00926.00934.001230011477800
2017-02-27927.00929.00919.00926.001150010645200
2017-02-24924.00930.00924.00928.0057005282100
2017-02-23922.00929.00921.00924.0064005914600
2017-02-22922.00925.00920.00922.0089008207600
2017-02-21914.00920.00907.00920.0072006591000
2017-02-20904.00916.00901.00914.0052004727200
2017-02-17914.00917.00901.00904.0091008259000
2017-02-16918.00918.00904.00914.0046004204100
2017-02-15897.00922.00897.00914.002400021850800
2017-02-14895.00899.00892.00895.0060005374200
2017-02-13889.00898.00885.00898.0072006436200
2017-02-10884.00892.00881.00890.0055004883400
2017-02-09883.00885.00864.00884.0090007917600
2017-02-08862.00900.00861.00884.003120027418700
2017-02-07857.00862.00855.00861.0081006953200
2017-02-06861.00863.00859.00861.0045003874400
2017-02-03859.00863.00857.00860.0051004385600
2017-02-02861.00864.00856.00859.0065005587800
2017-02-01860.00861.00848.00860.0086007358200
2017-01-31855.00862.00855.00861.0050004298000
2017-01-30858.00863.00857.00861.0056004813500
2017-01-27860.00864.00855.00860.0085007313500
2017-01-26854.00860.00850.00860.00106009083600
2017-01-25849.00854.00839.00845.001540013048800
2017-01-24846.00849.00841.00849.0073006181500
2017-01-23845.00848.00841.00844.0063005323100
2017-01-20842.00849.00842.00845.0060005075900
2017-01-19848.00848.00838.00844.00102008613300
2017-01-18825.00844.00825.00843.001550012955800
2017-01-17825.00827.00816.00818.0057004682300
2017-01-16833.00837.00805.00827.0081006687900
2017-01-13822.00835.00822.00833.0062005151500
2017-01-12827.00833.00825.00830.001680013909400
2017-01-11839.00839.00834.00838.0055004601100
2017-01-10837.00838.00832.00838.0093007782900
2017-01-06837.00837.00829.00836.0088007343700
2017-01-05838.00838.00830.00837.0096008011600
2017-01-04823.00834.00823.00834.001380011471600
2016-12-30820.00820.00812.00819.0059004821800
2016-12-29817.00823.00817.00820.00118009675600
2016-12-28819.00822.00819.00822.0047003859300
2016-12-27824.00824.00818.00823.0073006000900
2016-12-26829.00829.00818.00824.002410019894100
2016-12-22824.00824.00818.00824.0095007817500
2016-12-21824.00824.00817.00824.0075006167800
2016-12-20824.00825.00821.00825.0071005852000
2016-12-19823.00825.00817.00825.0075006174900
2016-12-16823.00823.00814.00822.0076006231100
2016-12-15803.00818.00803.00818.0072005858700
2016-12-14806.00810.00804.00808.0087007016200

   ※ 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