！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,319.0 | 1,536.5 | 1,217.0 | 1,493.5 | +172.5 | +13.1 | 65,047,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,124.0 | 1,426.5 | 1,107.0 | 1,321.0 | +193.0 | +17.1 | 196,551,400 |
| 2022 | 1,128.0 | 1,444.0 | 1,080.0 | 1,128.0 | +10.0 | +0.9 | 223,415,800 |
| 2021 | 1,424.0 | 1,594.0 | 1,084.0 | 1,118.0 | -318.0 | -22.1 | 252,915,100 |
| 2020 | 1,404.0 | 1,597.0 | 920.0 | 1,436.0 | +5.0 | +0.4 | 276,161,800 |
| 2019 | 1,069.0 | 1,454.0 | 928.0 | 1,431.0 | +351.0 | +32.5 | 247,996,300 |
| 2018 | 1,453.5 | 1,617.5 | 980.0 | 1,080.0 | -364.5 | -25.2 | 351,201,000 |
| 2017 | 1,032.0 | 1,535.0 | 972.5 | 1,444.5 | +421.0 | +41.1 | 297,600,000 |
| 2016 | 1,025.0 | 1,091.5 | 796.5 | 1,023.5 | -9.0 | -0.9 | 367,211,800 |
| 2015 | 785.0 | 1,215.0 | 725.2 | 1,032.5 | +240.0 | +30.3 | 396,716,400 |
| 2014 | 771.2 | 837.5 | 630.2 | 792.5 | +32.5 | +4.3 | 342,401,600 |
| 2013 | 560.2 | 925.0 | 540.5 | 760.0 | +210.5 | +38.3 | 396,229,600 |
| 2012 | 765.0 | 775.0 | 434.5 | 549.5 | -213.0 | -27.9 | 489,342,000 |
| 2011 | 559.7 | 1,018.7 | 450.2 | 762.5 | +210.3 | +38.1 | 465,055,200 |
| 2010 | 581.4 | 639.5 | 428.2 | 552.2 | -29.0 | -5.0 | 372,052,031 |
| 2009 | 318.7 | 637.4 | 227.7 | 581.2 | +267.3 | +85.2 | 377,243,600 |
| 2008 | 599.9 | 604.1 | 281.8 | 313.9 | -294.4 | -48.4 | 478,167,847 |
| 2007 | 737.4 | 758.3 | 460.4 | 608.3 | -118.7 | -16.3 | 302,764,100 |
| 2006 | 711.7 | 795.1 | 468.7 | 727.0 | +32.6 | +4.7 | 215,765,237 |
| 2005 | 462.9 | 715.2 | 359.3 | 694.4 | +228.6 | +49.1 | 217,307,078 |
| 2004 | 284.8 | 570.0 | 271.9 | 465.8 | +186.6 | +66.8 | 154,197,525 |
| 2003 | 176.6 | 284.2 | 169.5 | 279.2 | +100.2 | +56.0 | 62,395,282 |
| 2002 | 104.8 | 190.4 | 93.7 | 179.0 | +73.3 | +69.4 | 53,868,020 |
| 2001 | 196.5 | 280.9 | 92.8 | 105.7 | -90.8 | -46.2 | 43,697,262 |
| 2000 | 302.6 | 379.7 | 167.5 | 196.5 | -98.8 | -33.5 | 63,302,222 |
| 1999 | 130.2 | 458.1 | 108.5 | 295.3 | +165.1 | +126.8 | 231,558,497 |
| 1998 | 49.4 | 147.0 | 49.4 | 130.2 | +80.8 | +163.6 | 37,439,037 |
| 1997 | 154.3 | 154.3 | 46.4 | 49.4 | -103.7 | -67.7 | 54,274,452 |
| 1996 | 337.5 | 344.8 | 132.6 | 153.1 | -170.0 | -52.6 | 64,914,680 |
| 1995 | 315.8 | 344.8 | 207.3 | 323.1 | -2.4 | -0.7 | 44,261,291 |
| 1994 | 226.8 | 397.8 | 226.8 | 325.5 | +105.3 | +47.8 | 64,407,075 |
▶︎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