！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
1,486.3
円
(21:59)
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) | 1,190.0 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,510.0 | 1,510.0 | 1,485.5 | 1,493.5 | -8.0 | -0.5 | 931,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,283.0 | 1,301.5 | 1,275.0 | 1,293.0 | +17.0 | +1.3 | 566,300 |
| 3/5 | 1,291.0 | 1,291.0 | 1,262.5 | 1,276.0 | -9.0 | -0.7 | 682,100 |
| 3/4 | 1,304.0 | 1,311.5 | 1,281.0 | 1,285.0 | -19.0 | -1.5 | 623,300 |
| 3/1 | 1,300.0 | 1,311.0 | 1,297.5 | 1,304.0 | +6.5 | +0.5 | 606,000 |
| 2/29 | 1,299.0 | 1,299.0 | 1,287.0 | 1,297.5 | +3.0 | +0.2 | 470,600 |
| 2/28 | 1,289.5 | 1,305.0 | 1,288.5 | 1,294.5 | +11.0 | +0.9 | 661,000 |
| 2/27 | 1,269.5 | 1,297.0 | 1,268.0 | 1,283.5 | +8.0 | +0.6 | 914,300 |
| 2/26 | 1,250.0 | 1,279.5 | 1,249.0 | 1,275.5 | +36.5 | +3.0 | 1,030,800 |
| 2/22 | 1,231.0 | 1,246.0 | 1,227.0 | 1,239.0 | +8.0 | +0.7 | 966,500 |
| 2/21 | 1,225.0 | 1,232.0 | 1,217.0 | 1,231.0 | -3.5 | -0.3 | 961,000 |
| 2/20 | 1,238.0 | 1,245.0 | 1,223.5 | 1,234.5 | -4.0 | -0.3 | 927,200 |
| 2/19 | 1,238.0 | 1,244.5 | 1,235.0 | 1,238.5 | +2.0 | +0.2 | 720,900 |
| 2/16 | 1,241.5 | 1,252.0 | 1,234.5 | 1,236.5 | +3.5 | +0.3 | 980,700 |
| 2/15 | 1,265.0 | 1,266.5 | 1,233.0 | 1,233.0 | -30.0 | -2.4 | 908,100 |
| 2/14 | 1,286.0 | 1,287.5 | 1,254.5 | 1,263.0 | -19.0 | -1.5 | 924,900 |
| 2/13 | 1,303.0 | 1,307.0 | 1,275.0 | 1,282.0 | -20.0 | -1.5 | 934,800 |
| 2/9 | 1,287.0 | 1,306.0 | 1,281.0 | 1,302.0 | +7.5 | +0.6 | 776,100 |
| 2/8 | 1,303.0 | 1,303.5 | 1,273.0 | 1,294.5 | -7.5 | -0.6 | 950,100 |
| 2/7 | 1,258.0 | 1,302.0 | 1,243.0 | 1,302.0 | -31.0 | -2.3 | 2,696,900 |
| 2/6 | 1,336.0 | 1,355.0 | 1,333.0 | 1,333.0 | -3.0 | -0.2 | 644,900 |
| 2/5 | 1,337.0 | 1,344.0 | 1,333.0 | 1,336.0 | +2.0 | +0.2 | 502,900 |
| 2/2 | 1,334.0 | 1,343.5 | 1,330.5 | 1,334.0 | -0.5 | +0.0 | 545,700 |
▶︎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