9856東証S貸借
業種 小売業
ケーユーホールディングス 株価時系列データ
PTS
1,315.9
円
(14:27)
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 |
|---|---|
| 1,327 (24/06/24) | 1,049 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,327 (24/06/24) | 1,088 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,326 | 1,327 | 1,300 | 1,315 | +2 | +0.2 | 72,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,086 | 1,142 | 1,065 | 1,070 | -18 | -1.7 | 71,300 |
| 2/25 | 1,062 | 1,099 | 1,058 | 1,088 | +20 | +1.9 | 24,600 |
| 2/18 | 1,014 | 1,099 | 999 | 1,068 | +45 | +4.4 | 80,500 |
| 2/10 | 1,027 | 1,043 | 1,001 | 1,023 | +1 | +0.1 | 37,500 |
| 2/4 | 985 | 1,033 | 976 | 1,022 | +40 | +4.1 | 94,100 |
| 1/28 | 991 | 999 | 953 | 982 | -13 | -1.3 | 56,500 |
| 1/21 | 1,008 | 1,033 | 967 | 995 | -8 | -0.8 | 74,100 |
| 1/14 | 1,063 | 1,065 | 996 | 1,003 | -60 | -5.6 | 69,200 |
| 1/7 | 1,104 | 1,111 | 1,012 | 1,063 | -35 | -3.2 | 84,500 |
| 12/30 | 1,126 | 1,137 | 1,091 | 1,098 | -13 | -1.2 | 69,500 |
| 12/24 | 1,061 | 1,111 | 1,033 | 1,111 | +43 | +4.0 | 54,600 |
| 12/17 | 1,043 | 1,094 | 1,016 | 1,068 | +27 | +2.6 | 60,900 |
| 12/10 | 960 | 1,051 | 946 | 1,041 | +86 | +9.0 | 72,800 |
| 12/3 | 960 | 984 | 912 | 955 | -18 | -1.9 | 113,800 |
| 11/26 | 1,026 | 1,026 | 973 | 973 | -46 | -4.5 | 29,300 |
| 11/19 | 998 | 1,047 | 997 | 1,019 | +19 | +1.9 | 73,200 |
| 11/12 | 1,058 | 1,075 | 985 | 1,000 | -58 | -5.5 | 62,800 |
| 11/5 | 1,085 | 1,088 | 1,044 | 1,058 | -8 | -0.8 | 28,000 |
| 10/29 | 1,041 | 1,069 | 1,019 | 1,066 | +28 | +2.7 | 67,700 |
| 10/22 | 1,089 | 1,107 | 1,034 | 1,038 | -29 | -2.7 | 34,400 |
| 10/15 | 1,086 | 1,103 | 1,030 | 1,067 | -6 | -0.6 | 77,100 |
| 10/8 | 1,108 | 1,149 | 1,072 | 1,073 | -9 | -0.8 | 61,000 |
| 10/1 | 1,083 | 1,138 | 1,064 | 1,082 | +6 | +0.6 | 106,000 |
| 9/24 | 1,042 | 1,078 | 1,010 | 1,076 | +35 | +3.4 | 56,900 |
| 9/17 | 1,039 | 1,090 | 1,027 | 1,041 | +8 | +0.8 | 81,900 |
| 9/10 | 1,042 | 1,042 | 1,008 | 1,033 | -9 | -0.9 | 64,900 |
| 9/3 | 1,004 | 1,043 | 992 | 1,042 | +53 | +5.4 | 63,400 |
| 8/27 | 1,000 | 1,019 | 981 | 989 | -18 | -1.8 | 41,300 |
| 8/20 | 977 | 1,015 | 960 | 1,007 | +27 | +2.8 | 98,000 |
| 8/13 | 1,001 | 1,087 | 962 | 980 | -25 | -2.5 | 106,000 |
▶︎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