!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 1,497.0 | 1,510.0 | 1,485.5 | 1,493.5 | -21.5 | -1.4 | 2,451,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
22/07 | 1,331.0 | 1,444.0 | 1,312.0 | 1,342.0 | +20.0 | +1.5 | 16,796,000 |
22/06 | 1,289.0 | 1,345.0 | 1,198.0 | 1,322.0 | +34.0 | +2.6 | 18,741,300 |
22/05 | 1,276.0 | 1,395.0 | 1,268.0 | 1,288.0 | -2.0 | -0.2 | 17,442,100 |
22/04 | 1,252.0 | 1,291.0 | 1,213.0 | 1,290.0 | +27.0 | +2.1 | 11,992,200 |
22/03 | 1,250.0 | 1,301.0 | 1,167.0 | 1,263.0 | +23.0 | +1.9 | 24,580,400 |
22/02 | 1,121.0 | 1,273.0 | 1,120.0 | 1,240.0 | +115.0 | +10.2 | 26,067,200 |
22/01 | 1,128.0 | 1,142.0 | 1,080.0 | 1,125.0 | +7.0 | +0.6 | 13,487,300 |
21/12 | 1,140.0 | 1,163.0 | 1,084.0 | 1,118.0 | -31.0 | -2.7 | 16,522,100 |
21/11 | 1,189.0 | 1,222.0 | 1,127.0 | 1,149.0 | -25.0 | -2.1 | 22,014,600 |
▶︎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