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
1,419
円
(23:35)
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) |
---|---|---|---|---|---|---|---|
2/19 | 1,414.0 | 1,419.0 | 1,403.5 | 1,407.0 | -3.0 | -0.2 | 548,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,427.5 | 1,427.5 | 1,405.5 | 1,411.0 | -2.5 | -0.2 | 869,800 |
12/10 | 1,393.0 | 1,414.0 | 1,387.0 | 1,413.5 | +27.5 | +2.0 | 921,800 |
12/9 | 1,395.0 | 1,409.0 | 1,384.0 | 1,386.0 | -8.5 | -0.6 | 1,174,000 |
12/6 | 1,397.0 | 1,403.0 | 1,390.5 | 1,394.5 | -10.5 | -0.8 | 638,400 |
12/5 | 1,409.5 | 1,409.5 | 1,393.0 | 1,405.0 | -4.5 | -0.3 | 666,500 |
12/4 | 1,417.5 | 1,425.0 | 1,409.0 | 1,409.5 | -13.5 | -1.0 | 596,500 |
12/3 | 1,416.0 | 1,432.5 | 1,410.5 | 1,423.0 | +10.5 | +0.7 | 817,600 |
12/2 | 1,416.5 | 1,416.5 | 1,400.0 | 1,412.5 | -4.5 | -0.3 | 526,600 |
11/29 | 1,399.5 | 1,424.0 | 1,391.5 | 1,417.0 | +19.5 | +1.4 | 814,600 |
11/28 | 1,391.5 | 1,403.5 | 1,389.5 | 1,397.5 | +6.0 | +0.4 | 696,800 |
11/27 | 1,393.0 | 1,398.0 | 1,382.0 | 1,391.5 | -13.0 | -0.9 | 902,100 |
11/26 | 1,402.5 | 1,410.0 | 1,393.0 | 1,404.5 | +1.5 | +0.1 | 561,600 |
11/25 | 1,405.0 | 1,414.0 | 1,396.5 | 1,403.0 | +1.5 | +0.1 | 1,452,900 |
11/22 | 1,385.0 | 1,402.5 | 1,373.0 | 1,401.5 | +10.5 | +0.8 | 1,163,800 |
11/21 | 1,400.0 | 1,402.5 | 1,385.0 | 1,391.0 | -18.5 | -1.3 | 928,500 |
11/20 | 1,404.0 | 1,425.0 | 1,401.5 | 1,409.5 | +3.5 | +0.3 | 750,400 |
11/19 | 1,402.0 | 1,411.0 | 1,399.0 | 1,406.0 | -3.5 | -0.3 | 888,200 |
▶︎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