8282東証P貸借
業種 小売業
ケーズホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,536.5 (24/04/15) | 1,200.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,536.5 (24/04/15) | 1,217.0 (24/02/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,440.0 | 1,463.5 | 1,439.5 | 1,461.0 | +34.0 | +2.4 | 1,051,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,416.0 | 1,427.0 | 1,410.0 | 1,427.0 | +8.0 | +0.6 | 660,500 |
| 5/29 | 1,403.0 | 1,426.0 | 1,400.0 | 1,419.0 | +7.5 | +0.5 | 773,700 |
| 5/28 | 1,405.0 | 1,411.5 | 1,398.5 | 1,411.5 | +2.0 | +0.1 | 729,400 |
| 5/27 | 1,415.0 | 1,419.5 | 1,398.5 | 1,409.5 | -3.0 | -0.2 | 638,700 |
| 5/24 | 1,409.5 | 1,417.0 | 1,403.5 | 1,412.5 | +1.5 | +0.1 | 745,600 |
| 5/23 | 1,405.0 | 1,411.5 | 1,392.5 | 1,411.0 | +4.5 | +0.3 | 724,100 |
| 5/22 | 1,418.5 | 1,422.0 | 1,402.5 | 1,406.5 | -12.0 | -0.9 | 732,300 |
| 5/21 | 1,425.0 | 1,435.5 | 1,408.0 | 1,418.5 | -12.0 | -0.8 | 971,100 |
| 5/20 | 1,458.5 | 1,458.5 | 1,430.0 | 1,430.5 | -41.0 | -2.8 | 876,200 |
| 5/17 | 1,450.5 | 1,478.5 | 1,450.5 | 1,471.5 | +6.5 | +0.4 | 949,500 |
| 5/16 | 1,464.5 | 1,469.5 | 1,451.0 | 1,465.0 | -8.5 | -0.6 | 854,400 |
| 5/15 | 1,480.5 | 1,489.5 | 1,461.0 | 1,473.5 | +6.5 | +0.4 | 943,800 |
| 5/14 | 1,481.0 | 1,482.5 | 1,444.5 | 1,467.0 | -14.0 | -1.0 | 1,088,500 |
| 5/13 | 1,481.0 | 1,505.5 | 1,467.5 | 1,481.0 | -8.5 | -0.6 | 972,300 |
| 5/10 | 1,520.0 | 1,524.5 | 1,469.5 | 1,489.5 | +13.5 | +0.9 | 2,273,600 |
| 5/9 | 1,483.0 | 1,502.0 | 1,473.0 | 1,476.0 | +5.5 | +0.4 | 1,067,900 |
| 5/8 | 1,510.0 | 1,512.5 | 1,470.5 | 1,470.5 | -33.5 | -2.2 | 961,200 |
| 5/7 | 1,482.5 | 1,507.5 | 1,480.0 | 1,504.0 | +10.5 | +0.7 | 699,100 |
| 5/2 | 1,510.0 | 1,510.0 | 1,485.5 | 1,493.5 | -8.0 | -0.5 | 931,700 |
| 5/1 | 1,497.0 | 1,503.5 | 1,488.0 | 1,501.5 | -13.5 | -0.9 | 587,800 |
| 4/30 | 1,505.0 | 1,515.0 | 1,497.0 | 1,515.0 | +3.5 | +0.2 | 802,100 |
| 4/26 | 1,495.0 | 1,512.0 | 1,487.5 | 1,511.5 | +16.0 | +1.1 | 609,400 |
| 4/25 | 1,503.5 | 1,505.5 | 1,488.5 | 1,495.5 | -16.5 | -1.1 | 823,900 |
| 4/24 | 1,491.0 | 1,513.0 | 1,490.5 | 1,512.0 | +10.0 | +0.7 | 795,600 |
| 4/23 | 1,484.0 | 1,505.5 | 1,473.5 | 1,502.0 | +11.5 | +0.8 | 838,800 |
| 4/22 | 1,472.0 | 1,493.5 | 1,472.0 | 1,490.5 | +24.5 | +1.7 | 621,300 |
| 4/19 | 1,494.5 | 1,494.5 | 1,462.0 | 1,466.0 | -28.5 | -1.9 | 652,300 |
| 4/18 | 1,494.5 | 1,506.0 | 1,480.0 | 1,494.5 | +5.5 | +0.4 | 399,800 |
| 4/17 | 1,499.5 | 1,499.5 | 1,469.5 | 1,489.0 | -8.5 | -0.6 | 620,900 |
| 4/16 | 1,518.5 | 1,522.0 | 1,473.5 | 1,497.5 | -39.0 | -2.5 | 992,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて