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 |
▶︎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