！決算発表予定日 2025/02/06
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,664.5 (24/07/23) | 1,217.0 (24/02/21) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,664.5 (24/07/23) | 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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,422.0 | 1,441.5 | 1,420.5 | 1,441.5 | +18.5 | +1.3 | 848,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,415.0 | 1,429.0 | 1,412.0 | 1,423.0 | +4.5 | +0.3 | 439,400 |
| 1/28 | 1,402.0 | 1,422.5 | 1,402.0 | 1,418.5 | +8.0 | +0.6 | 481,100 |
| 1/27 | 1,406.0 | 1,414.5 | 1,401.0 | 1,410.5 | +11.0 | +0.8 | 538,400 |
| 1/24 | 1,400.0 | 1,413.5 | 1,398.5 | 1,399.5 | +1.0 | +0.1 | 590,400 |
| 1/23 | 1,401.0 | 1,403.0 | 1,396.0 | 1,398.5 | -4.5 | -0.3 | 394,400 |
| 1/22 | 1,410.0 | 1,412.0 | 1,401.5 | 1,403.0 | -11.5 | -0.8 | 577,300 |
| 1/21 | 1,409.5 | 1,417.0 | 1,400.5 | 1,414.5 | +11.0 | +0.8 | 405,900 |
| 1/20 | 1,404.5 | 1,409.5 | 1,396.0 | 1,403.5 | +5.0 | +0.4 | 405,600 |
| 1/17 | 1,394.0 | 1,401.5 | 1,384.0 | 1,398.5 | -5.5 | -0.4 | 704,400 |
| 1/16 | 1,411.5 | 1,417.0 | 1,402.0 | 1,404.0 | -3.5 | -0.3 | 623,800 |
| 1/15 | 1,404.0 | 1,409.0 | 1,399.0 | 1,407.5 | +5.0 | +0.4 | 631,700 |
| 1/14 | 1,415.0 | 1,416.0 | 1,393.0 | 1,402.5 | -11.5 | -0.8 | 617,100 |
| 1/10 | 1,414.0 | 1,423.5 | 1,405.0 | 1,414.0 | +2.5 | +0.2 | 651,100 |
| 1/9 | 1,407.0 | 1,418.0 | 1,400.5 | 1,411.5 | +4.5 | +0.3 | 431,800 |
| 1/8 | 1,412.0 | 1,413.0 | 1,403.5 | 1,407.0 | -2.0 | -0.1 | 449,900 |
| 1/7 | 1,408.0 | 1,413.5 | 1,399.0 | 1,409.0 | +2.5 | +0.2 | 461,800 |
| 1/6 | 1,412.0 | 1,419.5 | 1,402.5 | 1,406.5 | -1.5 | -0.1 | 607,900 |
| 12/30 | 1,410.0 | 1,410.5 | 1,402.0 | 1,408.0 | -2.5 | -0.2 | 388,400 |
| 12/27 | 1,399.0 | 1,410.5 | 1,395.0 | 1,410.5 | +15.0 | +1.1 | 372,100 |
| 12/26 | 1,392.0 | 1,398.0 | 1,388.0 | 1,395.5 | +5.5 | +0.4 | 381,700 |
| 12/25 | 1,410.0 | 1,410.0 | 1,383.0 | 1,390.0 | -16.5 | -1.2 | 460,300 |
| 12/24 | 1,398.0 | 1,409.5 | 1,393.0 | 1,406.5 | +9.0 | +0.6 | 378,200 |
| 12/23 | 1,390.0 | 1,397.5 | 1,385.0 | 1,397.5 | +6.0 | +0.4 | 399,900 |
| 12/20 | 1,395.0 | 1,402.5 | 1,385.0 | 1,391.5 | -3.5 | -0.3 | 659,300 |
| 12/19 | 1,379.0 | 1,399.0 | 1,377.0 | 1,395.0 | +17.5 | +1.3 | 498,400 |
| 12/18 | 1,396.5 | 1,399.0 | 1,377.5 | 1,377.5 | -22.5 | -1.6 | 476,900 |
| 12/17 | 1,398.0 | 1,414.5 | 1,397.0 | 1,400.0 | -4.0 | -0.3 | 435,000 |
| 12/16 | 1,405.0 | 1,411.0 | 1,396.5 | 1,404.0 | -1.0 | -0.1 | 561,700 |
| 12/13 | 1,404.5 | 1,418.0 | 1,400.5 | 1,405.0 | -6.5 | -0.5 | 696,100 |
| 12/12 | 1,413.0 | 1,419.5 | 1,399.5 | 1,411.5 | +0.5 | +0.0 | 686,500 |
▶︎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
