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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,415.5 | 1,487.5 | 1,388.5 | 1,407.0 | -19.5 | -1.4 | 8,429,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,412.0 | 1,441.5 | 1,384.0 | 1,426.5 | +18.5 | +1.3 | 10,382,500 |
24/12 | 1,416.5 | 1,432.5 | 1,377.0 | 1,408.0 | -9.0 | -0.6 | 12,605,700 |
24/11 | 1,456.5 | 1,475.5 | 1,373.0 | 1,417.0 | -42.5 | -2.9 | 20,161,200 |
24/10 | 1,543.0 | 1,571.0 | 1,418.0 | 1,459.5 | -83.0 | -5.4 | 16,437,700 |
24/09 | 1,570.0 | 1,599.5 | 1,492.0 | 1,542.5 | -27.5 | -1.8 | 22,513,600 |
24/08 | 1,597.0 | 1,602.0 | 1,438.5 | 1,570.0 | -51.5 | -3.2 | 16,741,700 |
24/07 | 1,519.0 | 1,664.5 | 1,511.0 | 1,621.5 | +109.0 | +7.2 | 17,279,000 |
24/06 | 1,460.0 | 1,522.0 | 1,385.0 | 1,512.5 | +51.5 | +3.5 | 14,613,300 |
24/05 | 1,497.0 | 1,524.5 | 1,392.5 | 1,461.0 | -54.0 | -3.6 | 19,233,000 |
24/04 | 1,351.0 | 1,536.5 | 1,348.5 | 1,515.0 | +175.5 | +13.1 | 16,961,500 |
24/03 | 1,300.0 | 1,354.5 | 1,262.5 | 1,339.5 | +42.0 | +3.2 | 16,278,100 |
24/02 | 1,339.0 | 1,355.0 | 1,217.0 | 1,297.5 | -43.0 | -3.2 | 17,163,300 |
24/01 | 1,319.0 | 1,365.0 | 1,301.0 | 1,340.5 | +19.5 | +1.5 | 12,193,700 |
23/12 | 1,268.0 | 1,355.0 | 1,268.0 | 1,321.0 | +61.5 | +4.9 | 12,312,000 |
23/11 | 1,407.5 | 1,413.5 | 1,259.5 | 1,259.5 | -145.5 | -10.4 | 18,598,600 |
23/10 | 1,376.0 | 1,409.5 | 1,324.5 | 1,405.0 | +33.0 | +2.4 | 12,812,200 |
23/09 | 1,342.5 | 1,426.5 | 1,341.0 | 1,372.0 | +30.0 | +2.2 | 17,956,700 |
23/08 | 1,302.0 | 1,355.0 | 1,278.5 | 1,342.0 | +37.0 | +2.8 | 15,518,600 |
23/07 | 1,250.0 | 1,309.5 | 1,220.5 | 1,305.0 | +49.5 | +3.9 | 13,863,300 |
23/06 | 1,201.0 | 1,273.0 | 1,198.0 | 1,255.5 | +54.5 | +4.5 | 15,707,900 |
23/05 | 1,206.0 | 1,313.0 | 1,186.0 | 1,201.0 | -4.0 | -0.3 | 17,274,100 |
23/04 | 1,172.0 | 1,208.0 | 1,131.0 | 1,205.0 | +42.0 | +3.6 | 17,270,200 |
23/03 | 1,174.0 | 1,230.0 | 1,147.0 | 1,163.0 | -11.0 | -0.9 | 21,886,400 |
23/02 | 1,147.0 | 1,207.0 | 1,126.0 | 1,174.0 | +27.0 | +2.4 | 19,699,100 |
23/01 | 1,124.0 | 1,169.0 | 1,107.0 | 1,147.0 | +19.0 | +1.7 | 13,652,300 |
22/12 | 1,141.0 | 1,146.0 | 1,098.0 | 1,128.0 | -12.0 | -1.1 | 13,464,300 |
22/11 | 1,166.0 | 1,210.0 | 1,086.0 | 1,140.0 | -26.0 | -2.2 | 22,388,800 |
22/10 | 1,181.0 | 1,220.0 | 1,143.0 | 1,166.0 | -29.0 | -2.4 | 17,751,700 |
22/09 | 1,271.0 | 1,273.0 | 1,171.0 | 1,195.0 | -90.0 | -7.0 | 20,910,800 |
22/08 | 1,346.0 | 1,359.0 | 1,203.0 | 1,285.0 | -57.0 | -4.3 | 19,793,700 |
▶︎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