ケーズホールディングス
8282プライム/小売業/K'S HOLDINGS CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,595.0 | 1,629.5 | 1,595.0 | 1,615.5 | +3.0 | +0.19% | 546,000 |
| 2026-03-12 | 1,619.5 | 1,624.5 | 1,605.0 | 1,612.5 | -25.5 | -1.56% | 505,300 |
| 2026-03-11 | 1,630.0 | 1,643.5 | 1,624.5 | 1,638.0 | +17.0 | +1.05% | 492,600 |
| 2026-03-10 | 1,625.5 | 1,632.0 | 1,610.0 | 1,621.0 | +17.5 | +1.09% | 505,600 |
| 2026-03-09 | 1,609.0 | 1,614.5 | 1,590.5 | 1,603.5 | -33.0 | -2.02% | 669,800 |
| 2026-03-06 | 1,630.0 | 1,640.0 | 1,618.5 | 1,636.5 | -6.0 | -0.37% | 339,900 |
| 2026-03-05 | 1,665.0 | 1,671.5 | 1,637.0 | 1,642.5 | +5.5 | +0.34% | 404,500 |
| 2026-03-04 | 1,651.5 | 1,664.0 | 1,617.0 | 1,637.0 | -28.0 | -1.68% | 533,200 |
| 2026-03-03 | 1,699.5 | 1,707.0 | 1,665.0 | 1,665.0 | -47.0 | -2.75% | 421,100 |
| 2026-03-02 | 1,705.0 | 1,731.5 | 1,689.0 | 1,712.0 | -3.5 | -0.20% | 475,200 |
| 2026-02-27 | 1,699.5 | 1,722.0 | 1,694.5 | 1,715.5 | +23.5 | +1.39% | 544,000 |
| 2026-02-26 | 1,698.5 | 1,707.0 | 1,687.5 | 1,692.0 | -3.5 | -0.21% | 382,200 |
| 2026-02-25 | 1,708.0 | 1,708.0 | 1,680.0 | 1,695.5 | -0.5 | -0.03% | 515,400 |
| 2026-02-24 | 1,681.0 | 1,705.0 | 1,667.5 | 1,696.0 | +20.5 | +1.22% | 444,200 |
| 2026-02-20 | 1,691.0 | 1,700.0 | 1,661.5 | 1,675.5 | -26.0 | -1.53% | 515,900 |
| 2026-02-19 | 1,689.0 | 1,702.0 | 1,679.5 | 1,701.5 | +12.0 | +0.71% | 442,100 |
| 2026-02-18 | 1,680.0 | 1,693.0 | 1,676.0 | 1,689.5 | +11.0 | +0.66% | 321,300 |
| 2026-02-17 | 1,666.5 | 1,684.5 | 1,664.0 | 1,678.5 | +12.0 | +0.72% | 374,200 |
| 2026-02-16 | 1,671.5 | 1,678.5 | 1,652.0 | 1,666.5 | -12.0 | -0.71% | 332,100 |
| 2026-02-13 | 1,686.0 | 1,690.0 | 1,657.0 | 1,678.5 | -5.5 | -0.33% | 418,500 |
| 2026-02-12 | 1,669.0 | 1,689.5 | 1,667.0 | 1,684.0 | +26.5 | +1.60% | 485,700 |
| 2026-02-10 | 1,644.5 | 1,675.0 | 1,641.5 | 1,657.5 | +12.5 | +0.76% | 673,000 |
| 2026-02-09 | 1,632.0 | 1,650.0 | 1,604.5 | 1,645.0 | +43.5 | +2.72% | 830,400 |
| 2026-02-06 | 1,680.0 | 1,680.0 | 1,578.0 | 1,601.5 | -54.0 | -3.26% | 1,050,000 |
| 2026-02-05 | 1,650.5 | 1,664.0 | 1,634.0 | 1,655.5 | +29.5 | +1.81% | 760,000 |
| 2026-02-04 | 1,626.0 | 1,641.0 | 1,622.0 | 1,626.0 | +5.5 | +0.34% | 430,500 |
| 2026-02-03 | 1,603.0 | 1,627.0 | 1,602.0 | 1,620.5 | +8.0 | +0.50% | 340,100 |
| 2026-02-02 | 1,614.0 | 1,623.5 | 1,610.0 | 1,612.5 | +4.0 | +0.25% | 351,400 |
| 2026-01-30 | 1,600.0 | 1,612.0 | 1,585.5 | 1,608.5 | +25.0 | +1.58% | 376,700 |
| 2026-01-29 | 1,584.0 | 1,592.0 | 1,573.5 | 1,583.5 | -14.5 | -0.91% | 386,100 |
| 2026-01-28 | 1,610.0 | 1,610.0 | 1,590.5 | 1,598.0 | -15.0 | -0.93% | 432,100 |
| 2026-01-27 | 1,618.5 | 1,624.0 | 1,606.5 | 1,613.0 | -19.0 | -1.16% | 333,200 |
| 2026-01-26 | 1,631.5 | 1,637.0 | 1,620.5 | 1,632.0 | +0.5 | +0.03% | 345,400 |
| 2026-01-23 | 1,634.5 | 1,640.0 | 1,626.0 | 1,631.5 | +1.0 | +0.06% | 463,000 |
| 2026-01-22 | 1,623.0 | 1,640.5 | 1,623.0 | 1,630.5 | +7.5 | +0.46% | 283,100 |
| 2026-01-21 | 1,648.0 | 1,651.0 | 1,621.5 | 1,623.0 | -31.5 | -1.90% | 268,700 |
| 2026-01-20 | 1,645.5 | 1,660.5 | 1,642.0 | 1,654.5 | +1.5 | +0.09% | 304,400 |
| 2026-01-19 | 1,633.0 | 1,659.5 | 1,627.0 | 1,653.0 | +23.0 | +1.41% | 512,400 |
| 2026-01-16 | 1,620.0 | 1,633.0 | 1,611.0 | 1,630.0 | +8.5 | +0.52% | 277,800 |
| 2026-01-15 | 1,632.0 | 1,636.0 | 1,617.5 | 1,621.5 | -10.5 | -0.64% | 398,900 |
| 2026-01-14 | 1,620.0 | 1,634.0 | 1,614.5 | 1,632.0 | +9.5 | +0.59% | 383,000 |
| 2026-01-13 | 1,634.5 | 1,638.5 | 1,621.0 | 1,622.5 | -3.0 | -0.18% | 589,300 |
| 2026-01-09 | 1,630.0 | 1,633.5 | 1,616.0 | 1,625.5 | +5.0 | +0.31% | 411,700 |
| 2026-01-08 | 1,621.0 | 1,630.0 | 1,609.0 | 1,620.5 | +0.5 | +0.03% | 318,800 |
| 2026-01-07 | 1,607.5 | 1,630.0 | 1,601.0 | 1,620.0 | +4.5 | +0.28% | 449,500 |
| 2026-01-06 | 1,613.5 | 1,618.5 | 1,595.0 | 1,615.5 | -3.5 | -0.22% | 591,500 |
| 2026-01-05 | 1,612.0 | 1,627.0 | 1,598.0 | 1,619.0 | +0.5 | +0.03% | 641,100 |
| 2025-12-30 | 1,629.5 | 1,630.0 | 1,613.0 | 1,618.5 | +1.0 | +0.06% | 322,200 |
| 2025-12-29 | 1,622.0 | 1,622.0 | 1,602.0 | 1,617.5 | -4.5 | -0.28% | 287,300 |
| 2025-12-26 | 1,622.0 | 1,632.0 | 1,614.5 | 1,622.0 | -0.5 | -0.03% | 393,000 |
| 2025-12-25 | 1,632.5 | 1,632.5 | 1,618.0 | 1,622.5 | +2.0 | +0.12% | 424,800 |
| 2025-12-24 | 1,619.5 | 1,635.5 | 1,610.5 | 1,620.5 | +1.0 | +0.06% | 720,400 |
| 2025-12-23 | 1,587.0 | 1,622.0 | 1,583.0 | 1,619.5 | +35.5 | +2.24% | 689,100 |
| 2025-12-22 | 1,584.0 | 1,590.0 | 1,570.0 | 1,584.0 | -7.5 | -0.47% | 284,500 |
| 2025-12-19 | 1,591.0 | 1,597.5 | 1,582.5 | 1,591.5 | +0.5 | +0.03% | 597,500 |
| 2025-12-18 | 1,586.5 | 1,600.0 | 1,572.5 | 1,591.0 | +16.0 | +1.02% | 428,000 |
| 2025-12-17 | 1,588.5 | 1,588.5 | 1,570.0 | 1,575.0 | -13.5 | -0.85% | 358,100 |
| 2025-12-16 | 1,591.0 | 1,605.0 | 1,581.5 | 1,588.5 | +5.5 | +0.35% | 380,200 |
| 2025-12-15 | 1,590.0 | 1,590.5 | 1,569.0 | 1,583.0 | +0.5 | +0.03% | 330,700 |
| 2025-12-12 | 1,589.5 | 1,589.5 | 1,566.5 | 1,582.5 | +11.0 | +0.70% | 350,400 |
| 2025-12-11 | 1,602.0 | 1,604.5 | 1,570.0 | 1,571.5 | -27.5 | -1.72% | 269,100 |
| 2025-12-10 | 1,613.0 | 1,613.0 | 1,586.5 | 1,599.0 | +19.5 | +1.23% | 1,067,000 |
| 2025-12-09 | 1,571.0 | 1,579.5 | 1,557.5 | 1,579.5 | +10.0 | +0.64% | 470,800 |
| 2025-12-08 | 1,563.0 | 1,577.0 | 1,553.0 | 1,569.5 | +16.5 | +1.06% | 463,700 |
| 2025-12-05 | 1,566.5 | 1,572.0 | 1,553.0 | 1,553.0 | -20.0 | -1.27% | 414,000 |
| 2025-12-04 | 1,559.0 | 1,576.0 | 1,542.0 | 1,573.0 | +18.0 | +1.16% | 791,500 |
| 2025-12-03 | 1,553.0 | 1,565.5 | 1,546.5 | 1,555.0 | -10.0 | -0.64% | 577,800 |
| 2025-12-02 | 1,550.5 | 1,567.0 | 1,541.5 | 1,565.0 | +17.0 | +1.10% | 509,400 |
| 2025-12-01 | 1,569.0 | 1,579.0 | 1,538.0 | 1,548.0 | -26.5 | -1.68% | 594,500 |
| 2025-11-28 | 1,575.0 | 1,584.0 | 1,569.5 | 1,574.5 | -2.0 | -0.13% | 382,100 |
| 2025-11-27 | 1,578.0 | 1,585.0 | 1,567.5 | 1,576.5 | -10.0 | -0.63% | 400,100 |
| 2025-11-26 | 1,563.5 | 1,590.0 | 1,560.0 | 1,586.5 | +23.0 | +1.47% | 629,400 |
| 2025-11-25 | 1,560.0 | 1,567.0 | 1,544.5 | 1,563.5 | +13.5 | +0.87% | 662,600 |
| 2025-11-21 | 1,544.5 | 1,555.0 | 1,533.0 | 1,550.0 | +21.0 | +1.37% | 1,231,800 |
| 2025-11-20 | 1,533.0 | 1,544.0 | 1,520.5 | 1,529.0 | -2.5 | -0.16% | 482,300 |
| 2025-11-19 | 1,517.0 | 1,539.0 | 1,517.0 | 1,531.5 | +14.0 | +0.92% | 406,000 |
| 2025-11-18 | 1,540.0 | 1,551.0 | 1,513.0 | 1,517.5 | -19.0 | -1.24% | 446,900 |
| 2025-11-17 | 1,520.0 | 1,543.0 | 1,512.5 | 1,536.5 | -9.0 | -0.58% | 548,700 |
| 2025-11-14 | 1,528.0 | 1,545.5 | 1,522.5 | 1,545.5 | +21.5 | +1.41% | 531,600 |
| 2025-11-13 | 1,534.0 | 1,536.5 | 1,518.5 | 1,524.0 | -11.5 | -0.75% | 358,800 |
| 2025-11-12 | 1,534.0 | 1,547.5 | 1,521.0 | 1,535.5 | +15.0 | +0.99% | 495,100 |
| 2025-11-11 | 1,517.0 | 1,522.0 | 1,503.0 | 1,520.5 | +3.5 | +0.23% | 360,000 |
| 2025-11-10 | 1,508.0 | 1,526.5 | 1,494.0 | 1,517.0 | -4.0 | -0.26% | 632,000 |
| 2025-11-07 | 1,481.5 | 1,521.0 | 1,474.5 | 1,521.0 | +60.0 | +4.11% | 841,700 |
| 2025-11-06 | 1,495.0 | 1,499.5 | 1,440.0 | 1,461.0 | -32.0 | -2.14% | 773,700 |
| 2025-11-05 | 1,500.0 | 1,500.5 | 1,480.5 | 1,493.0 | +6.5 | +0.44% | 605,700 |
| 2025-11-04 | 1,505.5 | 1,519.5 | 1,486.0 | 1,486.5 | -42.0 | -2.75% | 562,000 |
| 2025-10-31 | 1,527.5 | 1,531.0 | 1,515.0 | 1,528.5 | +1.0 | +0.07% | 415,600 |
| 2025-10-30 | 1,506.5 | 1,534.5 | 1,505.5 | 1,527.5 | +21.0 | +1.39% | 1,381,900 |
| 2025-10-29 | 1,563.0 | 1,565.0 | 1,505.5 | 1,506.5 | -58.5 | -3.74% | 639,700 |
| 2025-10-28 | 1,580.0 | 1,580.0 | 1,560.5 | 1,565.0 | -8.5 | -0.54% | 501,100 |
| 2025-10-27 | 1,574.5 | 1,578.0 | 1,563.5 | 1,573.5 | +6.0 | +0.38% | 396,100 |
| 2025-10-24 | 1,594.0 | 1,596.0 | 1,563.0 | 1,567.5 | -31.5 | -1.97% | 619,500 |
| 2025-10-23 | 1,559.5 | 1,599.0 | 1,553.5 | 1,599.0 | +39.5 | +2.53% | 933,200 |
| 2025-10-22 | 1,541.0 | 1,561.5 | 1,541.0 | 1,559.5 | +18.5 | +1.20% | 610,500 |
| 2025-10-21 | 1,541.0 | 1,547.5 | 1,538.5 | 1,541.0 | 0.0 | 0.00% | 313,600 |
| 2025-10-20 | 1,553.0 | 1,557.5 | 1,538.0 | 1,541.0 | -1.0 | -0.06% | 494,600 |
| 2025-10-17 | 1,543.5 | 1,548.5 | 1,538.0 | 1,542.0 | +7.0 | +0.46% | 373,600 |
| 2025-10-16 | 1,535.0 | 1,544.5 | 1,527.5 | 1,535.0 | +0.5 | +0.03% | 281,600 |
| 2025-10-15 | 1,530.0 | 1,545.0 | 1,525.5 | 1,534.5 | +4.5 | +0.29% | 432,900 |
| 2025-10-14 | 1,537.5 | 1,549.0 | 1,518.5 | 1,530.0 | -17.5 | -1.13% | 479,300 |
| 2025-10-10 | 1,554.5 | 1,559.5 | 1,537.5 | 1,547.5 | -20.0 | -1.28% | 633,100 |
| 2025-10-09 | 1,556.0 | 1,567.5 | 1,551.0 | 1,567.5 | +2.5 | +0.16% | 441,000 |
| 2025-10-08 | 1,587.5 | 1,599.0 | 1,563.5 | 1,565.0 | -29.0 | -1.82% | 518,100 |
| 2025-10-07 | 1,585.5 | 1,600.5 | 1,585.0 | 1,594.0 | +8.5 | +0.54% | 682,800 |
| 2025-10-06 | 1,599.5 | 1,601.0 | 1,582.0 | 1,585.5 | +15.0 | +0.96% | 532,500 |
| 2025-10-03 | 1,567.5 | 1,580.0 | 1,548.0 | 1,570.5 | -0.5 | -0.03% | 561,600 |
| 2025-10-02 | 1,586.0 | 1,586.5 | 1,566.5 | 1,571.0 | -9.0 | -0.57% | 559,900 |
| 2025-10-01 | 1,589.5 | 1,593.5 | 1,557.0 | 1,580.0 | -18.0 | -1.13% | 1,158,800 |
| 2025-09-30 | 1,631.5 | 1,634.0 | 1,597.5 | 1,598.0 | -19.5 | -1.21% | 568,100 |
| 2025-09-29 | 1,654.5 | 1,655.0 | 1,608.0 | 1,617.5 | -19.0 | -1.16% | 1,317,100 |
| 2025-09-26 | 1,625.0 | 1,654.5 | 1,619.0 | 1,636.5 | +5.5 | +0.34% | 3,202,300 |
| 2025-09-25 | 1,617.0 | 1,637.0 | 1,614.0 | 1,631.0 | +27.0 | +1.68% | 2,219,100 |
| 2025-09-24 | 1,616.5 | 1,621.0 | 1,604.0 | 1,604.0 | -1.0 | -0.06% | 1,207,900 |
| 2025-09-22 | 1,596.0 | 1,615.5 | 1,593.5 | 1,605.0 | +5.0 | +0.31% | 1,032,800 |
| 2025-09-19 | 1,612.0 | 1,620.0 | 1,595.5 | 1,600.0 | -11.5 | -0.71% | 1,668,500 |
| 2025-09-18 | 1,603.0 | 1,630.0 | 1,596.5 | 1,611.5 | +11.0 | +0.69% | 907,700 |
| 2025-09-17 | 1,598.0 | 1,607.5 | 1,594.0 | 1,600.5 | +2.5 | +0.16% | 553,700 |
| 2025-09-16 | 1,599.5 | 1,604.5 | 1,587.0 | 1,598.0 | +4.5 | +0.28% | 793,400 |
| 2025-09-12 | 1,618.0 | 1,619.0 | 1,593.0 | 1,593.5 | — | — | 689,200 |
直近120営業日分を表示