！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,505.0 | 1,515.0 | 1,485.5 | 1,493.5 | -18.0 | -1.2 | 3,253,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,472.0 | 1,513.0 | 1,472.0 | 1,511.5 | +45.5 | +3.1 | 3,689,000 |
| 4/19 | 1,507.0 | 1,536.5 | 1,462.0 | 1,466.0 | -35.5 | -2.4 | 3,567,700 |
| 4/12 | 1,430.0 | 1,505.0 | 1,425.5 | 1,501.5 | +79.5 | +5.6 | 3,764,000 |
| 4/5 | 1,351.0 | 1,439.5 | 1,348.5 | 1,422.0 | +82.5 | +6.2 | 5,138,700 |
| 3/29 | 1,335.0 | 1,347.5 | 1,295.0 | 1,339.5 | -9.0 | -0.7 | 5,758,200 |
| 3/22 | 1,348.5 | 1,354.5 | 1,330.5 | 1,348.5 | +15.0 | +1.1 | 3,159,000 |
| 3/15 | 1,300.0 | 1,352.0 | 1,274.0 | 1,333.5 | +33.0 | +2.5 | 3,876,000 |
| 3/8 | 1,304.0 | 1,311.5 | 1,262.5 | 1,300.5 | -3.5 | -0.3 | 2,878,900 |
| 3/1 | 1,250.0 | 1,311.0 | 1,249.0 | 1,304.0 | +65.0 | +5.3 | 3,682,700 |
| 2/22 | 1,238.0 | 1,246.0 | 1,217.0 | 1,239.0 | +2.5 | +0.2 | 3,575,600 |
| 2/16 | 1,303.0 | 1,307.0 | 1,233.0 | 1,236.5 | -65.5 | -5.0 | 3,748,500 |
| 2/9 | 1,337.0 | 1,355.0 | 1,243.0 | 1,302.0 | -32.0 | -2.4 | 5,570,900 |
| 2/2 | 1,335.0 | 1,345.5 | 1,324.5 | 1,334.0 | +15.0 | +1.1 | 3,550,200 |
| 1/26 | 1,324.5 | 1,343.5 | 1,315.0 | 1,319.0 | +2.5 | +0.2 | 3,003,400 |
| 1/19 | 1,333.0 | 1,341.5 | 1,306.5 | 1,316.5 | -16.5 | -1.2 | 3,398,400 |
| 1/12 | 1,333.5 | 1,365.0 | 1,317.5 | 1,333.0 | -1.5 | -0.1 | 2,504,400 |
| 1/5 | 1,319.0 | 1,349.5 | 1,301.0 | 1,334.5 | +13.5 | +1.0 | 928,900 |
| 12/29 | 1,336.0 | 1,339.5 | 1,307.0 | 1,321.0 | -4.5 | -0.3 | 2,092,900 |
| 12/22 | 1,301.5 | 1,328.0 | 1,281.5 | 1,325.5 | +18.5 | +1.4 | 1,838,400 |
| 12/15 | 1,317.0 | 1,355.0 | 1,296.5 | 1,307.0 | -12.5 | -1.0 | 3,516,400 |
| 12/8 | 1,272.5 | 1,342.0 | 1,269.5 | 1,319.5 | +47.0 | +3.7 | 4,123,400 |
| 12/1 | 1,315.0 | 1,318.0 | 1,259.5 | 1,272.5 | -30.0 | -2.3 | 3,902,000 |
| 11/24 | 1,285.0 | 1,316.5 | 1,270.5 | 1,302.5 | +15.0 | +1.2 | 2,615,200 |
| 11/17 | 1,306.0 | 1,307.0 | 1,266.0 | 1,287.5 | -19.5 | -1.5 | 3,528,800 |
| 11/10 | 1,321.0 | 1,334.0 | 1,282.0 | 1,307.0 | -14.0 | -1.1 | 5,596,300 |
| 11/2 | 1,376.5 | 1,413.5 | 1,308.5 | 1,321.0 | -69.5 | -5.0 | 5,363,300 |
| 10/27 | 1,386.0 | 1,406.5 | 1,369.0 | 1,390.5 | +7.5 | +0.5 | 2,757,400 |
| 10/20 | 1,384.0 | 1,393.0 | 1,357.0 | 1,383.0 | -1.0 | -0.1 | 2,298,500 |
| 10/13 | 1,383.0 | 1,409.5 | 1,367.5 | 1,384.0 | -4.0 | -0.3 | 2,545,400 |
| 10/6 | 1,376.0 | 1,398.5 | 1,324.5 | 1,388.0 | +16.0 | +1.2 | 3,544,800 |
▶︎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