かぶたん ロゴ
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

1,407.0
-3.0
-0.21%
業績
(15:30)
PTS

1,419

(23:35)
株価は15分ディレイ
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)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
2/19 1,401.0 1,419.0 1,399.0 1,407.0 -1.0 -0.1 1,754,400

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
2/14 1,444.0 1,457.5 1,399.0 1,408.0 -39.0 -2.7 2,209,300
2/7 1,415.5 1,487.5 1,388.5 1,447.0 +20.5 +1.4 4,466,200
1/31 1,406.0 1,441.5 1,401.0 1,426.5 +27.0 +1.9 2,829,400
1/24 1,404.5 1,417.0 1,396.0 1,399.5 +1.0 +0.1 2,373,600
1/17 1,415.0 1,417.0 1,384.0 1,398.5 -15.5 -1.1 2,577,000
1/10 1,412.0 1,423.5 1,399.0 1,414.0 +6.0 +0.4 2,602,500
12/30 1,410.0 1,410.5 1,402.0 1,408.0 -2.5 -0.2 388,400
12/27 1,390.0 1,410.5 1,383.0 1,410.5 +19.0 +1.4 1,992,200
12/20 1,405.0 1,414.5 1,377.0 1,391.5 -13.5 -1.0 2,631,300
12/13 1,395.0 1,427.5 1,384.0 1,405.0 +10.5 +0.8 4,348,200
12/6 1,416.5 1,432.5 1,390.5 1,394.5 -22.5 -1.6 3,245,600
11/29 1,405.0 1,424.0 1,382.0 1,417.0 +15.5 +1.1 4,428,000
11/22 1,400.0 1,425.0 1,373.0 1,401.5 -2.5 -0.2 4,704,600
11/15 1,391.0 1,428.0 1,381.5 1,404.0 +7.5 +0.5 5,081,400
11/8 1,474.0 1,474.0 1,386.5 1,396.5 -77.5 -5.3 5,107,100
11/1 1,433.5 1,475.5 1,424.0 1,474.0 +40.5 +2.8 3,452,500
10/25 1,533.0 1,533.0 1,418.0 1,433.5 -99.5 -6.5 4,416,200
10/18 1,529.0 1,557.5 1,517.5 1,533.0 -4.0 -0.3 2,547,000
10/11 1,542.5 1,546.0 1,521.0 1,537.0 -6.0 -0.4 3,387,600
10/4 1,512.5 1,571.0 1,507.0 1,543.0 +3.5 +0.2 4,581,700
9/27 1,518.0 1,556.0 1,492.0 1,539.5 +27.5 +1.8 7,944,700
9/20 1,507.5 1,549.0 1,505.0 1,512.0 +13.0 +0.9 4,694,400
9/13 1,544.0 1,574.0 1,494.0 1,499.0 -65.5 -4.2 4,914,300
9/6 1,570.0 1,599.5 1,534.5 1,564.5 -5.5 -0.4 3,853,000
8/30 1,579.5 1,598.5 1,560.0 1,570.0 -8.5 -0.5 3,311,100
8/23 1,545.0 1,587.5 1,520.0 1,578.5 +43.0 +2.8 3,106,900
8/16 1,544.5 1,545.0 1,500.0 1,535.5 -9.0 -0.6 2,904,100
8/9 1,529.0 1,570.5 1,438.5 1,544.5 -8.5 -0.6 5,669,400
8/2 1,610.5 1,628.0 1,514.0 1,553.0 -54.0 -3.4 4,784,400
7/26 1,634.0 1,664.5 1,602.0 1,607.0 -19.5 -1.2 3,984,400
次へ
▶︎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

SBI証券ハイパー株

情報提供

株価予想