！決算発表予定日 2024/05/09
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) | 1,173.0 (23/04/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,494.5 | 1,494.5 | 1,462.0 | 1,466.0 | -28.5 | -1.9 | 652,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,507.0 | 1,536.5 | 1,500.0 | 1,536.5 | +35.0 | +2.3 | 901,800 |
| 4/12 | 1,490.0 | 1,505.0 | 1,490.0 | 1,501.5 | +3.5 | +0.2 | 794,500 |
| 4/11 | 1,472.0 | 1,498.0 | 1,469.0 | 1,498.0 | +11.0 | +0.7 | 685,600 |
| 4/10 | 1,477.0 | 1,489.5 | 1,473.0 | 1,487.0 | +15.0 | +1.0 | 751,500 |
| 4/9 | 1,445.0 | 1,472.0 | 1,438.5 | 1,472.0 | +22.5 | +1.6 | 729,800 |
| 4/8 | 1,430.0 | 1,452.5 | 1,425.5 | 1,449.5 | +27.5 | +1.9 | 802,600 |
| 4/5 | 1,413.0 | 1,428.5 | 1,401.5 | 1,422.0 | +8.5 | +0.6 | 696,400 |
| 4/4 | 1,428.0 | 1,430.5 | 1,408.0 | 1,413.5 | -14.5 | -1.0 | 690,800 |
| 4/3 | 1,420.5 | 1,439.5 | 1,405.5 | 1,428.0 | +27.5 | +2.0 | 1,162,200 |
| 4/2 | 1,382.0 | 1,405.5 | 1,371.0 | 1,400.5 | +19.0 | +1.4 | 1,428,900 |
| 4/1 | 1,351.0 | 1,383.5 | 1,348.5 | 1,381.5 | +42.0 | +3.1 | 1,160,400 |
| 3/29 | 1,307.0 | 1,342.0 | 1,306.0 | 1,339.5 | +39.5 | +3.0 | 1,226,800 |
| 3/28 | 1,315.0 | 1,315.0 | 1,295.0 | 1,300.0 | -36.0 | -2.7 | 941,800 |
| 3/27 | 1,333.0 | 1,347.5 | 1,333.0 | 1,336.0 | +4.0 | +0.3 | 1,536,300 |
| 3/26 | 1,326.5 | 1,337.5 | 1,326.5 | 1,332.0 | +6.0 | +0.5 | 868,500 |
| 3/25 | 1,335.0 | 1,344.5 | 1,325.0 | 1,326.0 | -22.5 | -1.7 | 1,184,800 |
| 3/22 | 1,345.0 | 1,349.5 | 1,334.0 | 1,348.5 | +10.0 | +0.8 | 1,010,800 |
| 3/21 | 1,341.0 | 1,354.5 | 1,338.5 | 1,338.5 | -2.0 | -0.2 | 974,800 |
| 3/19 | 1,343.0 | 1,343.5 | 1,330.5 | 1,340.5 | +3.0 | +0.2 | 599,300 |
| 3/18 | 1,348.5 | 1,348.5 | 1,333.0 | 1,337.5 | +4.0 | +0.3 | 574,100 |
| 3/15 | 1,333.0 | 1,352.0 | 1,323.0 | 1,333.5 | +1.0 | +0.1 | 1,366,700 |
| 3/14 | 1,307.0 | 1,332.5 | 1,299.0 | 1,332.5 | +28.5 | +2.2 | 824,600 |
| 3/13 | 1,310.0 | 1,313.0 | 1,295.5 | 1,304.0 | 0 | 0.0 | 493,800 |
| 3/12 | 1,297.5 | 1,304.5 | 1,274.0 | 1,304.0 | +7.5 | +0.6 | 668,600 |
| 3/11 | 1,300.0 | 1,300.0 | 1,285.0 | 1,296.5 | -4.0 | -0.3 | 522,300 |
| 3/8 | 1,281.5 | 1,304.5 | 1,281.0 | 1,300.5 | +4.0 | +0.3 | 601,000 |
| 3/7 | 1,292.0 | 1,297.0 | 1,286.0 | 1,296.5 | +3.5 | +0.3 | 406,200 |
▶︎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