Comparing Back to the side-by-side chart ↗
K'S HOLDINGS CORPORATION（8282.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1703.00 | 1743.00 | 1703.00 | 1743.00 | +0.87% | 728,600 |
| 2026-10-15 | 1682.50 | 1728.00 | 1667.00 | 1728.00 | +3.10% | 1,060,200 |
| 2026-10-14 | 1663.00 | 1681.50 | 1657.50 | 1676.00 | +0.51% | 881,800 |
| 2026-10-13 | 1655.00 | 1683.50 | 1650.50 | 1667.50 | +0.63% | 575,300 |
| 2026-10-09 | 1662.50 | 1679.00 | 1647.00 | 1657.00 | +0.73% | 831,500 |
| 2026-10-08 | 1691.50 | 1692.50 | 1635.50 | 1645.00 | -2.23% | 1,012,600 |
| 2026-10-07 | 1715.00 | 1715.50 | 1673.50 | 1682.50 | -2.18% | 941,300 |
| 2026-10-06 | 1714.00 | 1739.00 | 1697.00 | 1720.00 | +1.03% | 1,000,400 |
| 2026-10-05 | 1705.00 | 1726.00 | 1695.00 | 1702.50 | +0.18% | 890,400 |
| 2026-10-02 | 1736.00 | 1745.00 | 1699.50 | 1699.50 | -3.02% | 974,700 |
| 2026-10-01 | 1751.00 | 1765.50 | 1735.50 | 1752.50 | -1.04% | 1,011,500 |
| 2026-09-30 | 1767.50 | 1781.50 | 1734.00 | 1771.00 | -1.01% | 1,132,500 |
| 2026-09-29 | 1840.00 | 1840.00 | 1779.50 | 1789.00 | -2.75% | 1,462,500 |
| 2026-09-28 | 1889.00 | 1899.00 | 1839.50 | 1839.50 | -1.95% | 3,252,400 |
| 2026-09-25 | 1891.50 | 1893.00 | 1865.50 | 1876.00 | -0.45% | 1,787,900 |
| 2026-09-24 | 1874.50 | 1901.50 | 1861.50 | 1884.50 | +1.24% | 2,017,600 |
| 2026-09-18 | 1918.50 | 1918.50 | 1861.50 | 1861.50 | -2.64% | 3,029,100 |
| 2026-09-17 | 1915.50 | 1918.00 | 1896.00 | 1912.00 | +0.76% | 817,600 |
| 2026-09-16 | 1888.50 | 1912.00 | 1883.00 | 1897.50 | +0.34% | 756,600 |
| 2026-09-15 | 1893.00 | 1897.00 | 1874.50 | 1891.00 | +0.53% | 654,300 |
| 2026-09-14 | 1852.00 | 1881.00 | 1849.50 | 1881.00 | +1.76% | 839,100 |
| 2026-09-11 | 1840.50 | 1862.50 | 1826.00 | 1848.50 | -0.80% | 774,200 |
| 2026-09-10 | 1822.50 | 1870.50 | 1820.50 | 1863.50 | +1.44% | 917,200 |
| 2026-09-09 | 1864.50 | 1870.00 | 1834.50 | 1837.00 | -1.42% | 592,600 |
| 2026-09-08 | 1886.00 | 1889.50 | 1863.50 | 1863.50 | -0.80% | 498,900 |
| 2026-09-07 | 1901.00 | 1902.50 | 1872.00 | 1878.50 | -1.24% | 539,500 |
| 2026-09-04 | 1900.50 | 1924.50 | 1891.00 | 1902.00 | -0.13% | 609,600 |
| 2026-09-03 | 1898.00 | 1908.00 | 1876.00 | 1904.50 | -0.18% | 672,900 |
| 2026-09-02 | 1963.00 | 1969.00 | 1905.50 | 1908.00 | -2.88% | 996,200 |
| 2026-09-01 | 1960.00 | 1980.00 | 1948.50 | 1964.50 | +0.87% | 634,400 |
| 2026-08-31 | 1940.00 | 1952.50 | 1913.50 | 1947.50 | +0.13% | 597,900 |
| 2026-08-28 | 1939.50 | 1945.00 | 1921.50 | 1945.00 | +0.28% | 485,000 |
| 2026-08-27 | 1951.00 | 1960.50 | 1926.00 | 1939.50 | -1.05% | 614,900 |
| 2026-08-26 | 1971.00 | 1980.00 | 1953.00 | 1960.00 | -0.68% | 437,100 |
| 2026-08-25 | 1966.50 | 1985.50 | 1957.00 | 1973.50 | +0.89% | 562,100 |
| 2026-08-24 | 1955.00 | 1978.00 | 1948.50 | 1956.00 | -0.64% | 447,900 |
| 2026-08-21 | 1974.00 | 1987.50 | 1952.00 | 1968.50 | +0.03% | 636,600 |
| 2026-08-20 | 1928.50 | 1968.00 | 1920.50 | 1968.00 | +2.88% | 754,200 |
| 2026-08-19 | 1914.00 | 1923.00 | 1885.00 | 1913.00 | -0.18% | 616,200 |
| 2026-08-18 | 1915.50 | 1930.50 | 1896.50 | 1916.50 | +0.24% | 645,000 |
| 2026-08-17 | 1938.50 | 1948.50 | 1907.50 | 1912.00 | -0.39% | 588,200 |
| 2026-08-14 | 1914.50 | 1938.50 | 1902.50 | 1919.50 | -0.75% | 527,200 |
| 2026-08-13 | 1946.00 | 1965.00 | 1929.00 | 1934.00 | +0.36% | 833,000 |
| 2026-08-12 | 1949.00 | 1958.50 | 1920.50 | 1927.00 | -0.90% | 731,800 |
| 2026-08-10 | 1909.50 | 1951.00 | 1873.00 | 1944.50 | +2.48% | 917,600 |
| 2026-08-07 | 1895.50 | 1922.50 | 1877.00 | 1897.50 | +0.98% | 1,037,500 |
| 2026-08-06 | 1878.50 | 1914.00 | 1803.00 | 1879.00 | +0.03% | 1,629,900 |
| 2026-08-05 | 1854.00 | 1883.00 | 1843.00 | 1878.50 | +0.99% | 861,700 |
| 2026-08-04 | 1882.00 | 1889.00 | 1846.50 | 1860.00 | -0.59% | 576,200 |
| 2026-08-03 | 1887.00 | 1894.50 | 1846.00 | 1871.00 | -0.82% | 613,800 |
| 2026-07-31 | 1924.50 | 1936.00 | 1873.50 | 1886.50 | -3.55% | 798,500 |
| 2026-07-30 | 1994.00 | 1997.00 | 1921.50 | 1956.00 | -1.36% | 798,600 |
| 2026-07-29 | 1945.00 | 1983.00 | 1910.00 | 1983.00 | +3.17% | 996,100 |
| 2026-07-28 | 1911.00 | 1922.00 | 1878.50 | 1922.00 | +1.18% | 652,400 |
| 2026-07-27 | 1900.00 | 1906.00 | 1862.00 | 1899.50 | +0.85% | 663,000 |
| 2026-07-24 | 1857.50 | 1891.00 | 1848.00 | 1883.50 | +1.07% | 1,180,300 |
| 2026-07-23 | 1845.00 | 1876.50 | 1829.00 | 1863.50 | +1.89% | 1,293,500 |
| 2026-07-22 | 1800.50 | 1838.50 | 1791.00 | 1829.00 | +0.77% | 707,300 |
| 2026-07-21 | 1784.00 | 1838.00 | 1783.50 | 1815.00 | +2.17% | 880,500 |
| 2026-07-17 | 1785.00 | 1794.00 | 1762.50 | 1776.50 | +0.08% | 515,400 |
| 2026-07-16 | 1782.00 | 1798.50 | 1775.00 | 1775.00 | -0.34% | 497,200 |
| 2026-07-15 | 1795.00 | 1802.00 | 1781.00 | 1781.00 | -0.78% | 485,900 |
| 2026-07-14 | 1801.50 | 1811.50 | 1786.00 | 1795.00 | +1.33% | 562,000 |
| 2026-07-13 | 1820.00 | 1822.50 | 1764.50 | 1771.50 | -1.77% | 614,400 |
| 2026-07-10 | 1833.00 | 1840.00 | 1798.00 | 1803.50 | -1.93% | 791,800 |
| 2026-07-09 | 1840.00 | 1864.00 | 1825.00 | 1839.00 | -0.81% | 787,700 |
| 2026-07-08 | 1843.00 | 1856.50 | 1831.00 | 1854.00 | +0.76% | 1,149,800 |
| 2026-07-07 | 1828.00 | 1857.50 | 1816.00 | 1840.00 | +0.82% | 811,600 |
| 2026-07-06 | 1808.00 | 1826.50 | 1798.00 | 1825.00 | +0.86% | 662,100 |
| 2026-07-03 | 1851.00 | 1851.00 | 1802.00 | 1809.50 | -1.17% | 860,700 |
| 2026-07-02 | 1867.00 | 1881.50 | 1802.00 | 1831.00 | -1.00% | 1,468,600 |
| 2026-07-01 | 1900.50 | 1908.00 | 1840.50 | 1849.50 | -2.94% | 1,167,200 |
| 2026-06-30 | 1906.00 | 1936.00 | 1903.00 | 1905.50 | -0.76% | 862,600 |
| 2026-06-29 | 1923.00 | 1948.50 | 1908.50 | 1920.00 | -0.16% | 954,700 |
| 2026-06-26 | 1930.00 | 1942.50 | 1906.00 | 1923.00 | +0.26% | 643,600 |
| 2026-06-25 | 1935.00 | 1941.50 | 1909.00 | 1918.00 | -0.70% | 589,500 |
| 2026-06-24 | 1922.50 | 1940.00 | 1915.00 | 1931.50 | +0.55% | 513,800 |
| 2026-06-23 | 1930.00 | 1944.50 | 1911.50 | 1921.00 | -1.49% | 763,200 |
| 2026-06-22 | 2002.50 | 2008.00 | 1945.50 | 1950.00 | -2.43% | 687,100 |
| 2026-06-19 | 2001.50 | 2019.00 | 1984.00 | 1998.50 | +1.27% | 822,700 |
| 2026-06-18 | 2001.00 | 2004.00 | 1960.00 | 1973.50 | -2.01% | 858,800 |
| 2026-06-17 | 2076.50 | 2090.50 | 2010.50 | 2014.00 | -0.93% | 510,800 |
| 2026-06-16 | 2010.50 | 2046.00 | 1993.00 | 2033.00 | +1.12% | 951,800 |
| 2026-06-15 | 2061.00 | 2067.50 | 1996.00 | 2010.50 | -1.45% | 1,063,700 |
| 2026-06-12 | 2096.00 | 2097.50 | 2040.00 | 2040.00 | -2.95% | 1,092,500 |
| 2026-06-11 | 2113.00 | 2132.50 | 2077.50 | 2102.00 | -1.66% | 1,383,800 |
| 2026-06-10 | 2154.00 | 2201.00 | 2124.00 | 2137.50 | -0.05% | 1,051,800 |
| 2026-06-09 | 2111.00 | 2153.00 | 2100.00 | 2138.50 | +1.93% | 668,500 |
| 2026-06-08 | 2063.50 | 2118.00 | 2049.50 | 2098.00 | +0.84% | 787,900 |
| 2026-06-05 | 2089.00 | 2095.00 | 2060.50 | 2080.50 | -0.53% | 719,600 |
| 2026-06-04 | 2049.50 | 2091.50 | 2038.00 | 2091.50 | +2.27% | 690,900 |
| 2026-06-03 | 2045.00 | 2086.00 | 2041.50 | 2045.00 | -0.51% | 681,900 |
| 2026-06-02 | 2039.00 | 2067.00 | 2008.50 | 2055.50 | +1.38% | 624,300 |
| 2026-06-01 | 2080.00 | 2080.00 | 2027.50 | 2027.50 | -3.27% | 696,600 |
| 2026-05-29 | 2044.00 | 2113.50 | 2040.00 | 2096.00 | +2.54% | 1,418,900 |
| 2026-05-28 | 2017.00 | 2051.50 | 2005.00 | 2044.00 | +1.34% | 836,100 |
| 2026-05-27 | 2016.50 | 2035.00 | 2002.50 | 2017.00 | -0.84% | 927,000 |
| 2026-05-26 | 2024.50 | 2035.00 | 2002.50 | 2034.00 | -0.15% | 709,700 |
| 2026-05-25 | 2076.00 | 2081.50 | 2022.50 | 2037.00 | -2.21% | 749,200 |
| 2026-05-22 | 2030.00 | 2085.00 | 2010.00 | 2083.00 | +2.74% | 817,900 |
| 2026-05-21 | 2059.50 | 2064.00 | 2023.50 | 2027.50 | -2.01% | 686,900 |
| 2026-05-20 | 2065.00 | 2082.00 | 2042.00 | 2069.00 | +0.29% | 764,700 |
| 2026-05-19 | 2044.00 | 2063.00 | 2022.00 | 2063.00 | +2.13% | 734,400 |
| 2026-05-18 | 2061.00 | 2062.00 | 2006.00 | 2020.00 | -2.01% | 1,032,500 |
| 2026-05-15 | 2051.00 | 2073.00 | 2037.50 | 2061.50 | -0.22% | 820,900 |
| 2026-05-14 | 2045.00 | 2075.00 | 2028.50 | 2066.00 | +2.48% | 799,300 |
| 2026-05-13 | 1952.50 | 2024.00 | 1920.00 | 2016.00 | +5.41% | 1,317,400 |
| 2026-05-12 | 1918.00 | 1939.50 | 1905.50 | 1912.50 | -1.62% | 843,500 |
| 2026-05-11 | 1896.00 | 1951.00 | 1870.50 | 1944.00 | +4.74% | 1,899,700 |
| 2026-05-08 | 1773.50 | 1905.50 | 1709.00 | 1856.00 | +5.69% | 1,592,100 |
| 2026-05-07 | 1760.00 | 1788.00 | 1740.50 | 1756.00 | -0.87% | 1,251,200 |
| 2026-05-01 | 1799.50 | 1803.00 | 1767.50 | 1771.50 | -2.07% | 428,900 |
| 2026-04-30 | 1751.50 | 1819.00 | 1751.00 | 1809.00 | +2.32% | 806,100 |
| 2026-04-28 | 1753.50 | 1768.00 | 1748.00 | 1768.00 | +0.43% | 942,200 |
| 2026-04-27 | 1745.00 | 1768.00 | 1744.00 | 1760.50 | +0.31% | 535,500 |
| 2026-04-24 | 1754.00 | 1761.50 | 1741.50 | 1755.00 | +0.43% | 642,000 |
| 2026-04-23 | 1736.50 | 1770.00 | 1732.00 | 1747.50 | -0.37% | 533,800 |
| 2026-04-22 | 1788.00 | 1789.00 | 1751.50 | 1754.00 | -0.93% | 555,100 |
| 2026-04-21 | 1794.50 | 1794.50 | 1764.50 | 1770.50 | -0.03% | 442,400 |
| 2026-04-20 | 1820.00 | 1825.00 | 1763.00 | 1771.00 | -2.69% | 662,200 |
| 2026-04-17 | 1780.00 | 1826.50 | 1779.50 | 1820.00 | +3.32% | 904,000 |
| 2026-04-16 | 1778.50 | 1797.00 | 1760.00 | 1761.50 | -0.70% | 715,100 |
| 2026-04-15 | 1785.50 | 1800.50 | 1755.50 | 1774.00 | -0.34% | 909,100 |
| 2026-04-14 | 1790.50 | 1799.50 | 1765.00 | 1780.00 | -0.53% | 978,900 |
| 2026-04-13 | 1800.50 | 1822.50 | 1787.50 | 1789.50 | -1.43% | 563,200 |
| 2026-04-10 | 1870.00 | 1874.00 | 1808.50 | 1815.50 | -2.65% | 702,100 |
| 2026-04-09 | 1872.50 | 1890.50 | 1852.00 | 1865.00 | +1.00% | 734,100 |
| 2026-04-08 | 1840.00 | 1846.50 | 1815.50 | 1846.50 | +1.60% | 731,300 |
| 2026-04-07 | 1815.00 | 1839.50 | 1805.50 | 1817.50 | +0.55% | 651,500 |
| 2026-04-06 | 1770.00 | 1809.00 | 1767.00 | 1807.50 | +2.70% | 707,800 |
| 2026-04-03 | 1722.50 | 1768.50 | 1722.50 | 1760.00 | +2.47% | 575,600 |
| 2026-04-02 | 1708.50 | 1740.50 | 1707.50 | 1717.50 | +0.09% | 594,100 |
| 2026-04-01 | 1700.00 | 1716.00 | 1687.00 | 1716.00 | +2.54% | 702,400 |
| 2026-03-31 | 1677.50 | 1698.00 | 1668.50 | 1673.50 | +0.27% | 561,500 |
| 2026-03-30 | 1632.00 | 1674.00 | 1620.50 | 1669.00 | -1.59% | 1,138,400 |
| 2026-03-27 | 1688.50 | 1707.50 | 1685.00 | 1696.00 | +0.65% | 2,219,300 |
| 2026-03-26 | 1668.50 | 1685.50 | 1668.00 | 1685.00 | +1.14% | 977,600 |
| 2026-03-25 | 1665.00 | 1675.50 | 1656.00 | 1666.00 | +1.59% | 749,900 |
| 2026-03-24 | 1623.00 | 1640.00 | 1616.00 | 1640.00 | +2.47% | 490,600 |
| 2026-03-23 | 1613.50 | 1613.50 | 1595.50 | 1600.50 | -2.08% | 907,000 |
| 2026-03-19 | 1644.00 | 1647.00 | 1631.00 | 1634.50 | -1.57% | 655,500 |
| 2026-03-18 | 1632.50 | 1660.50 | 1632.50 | 1660.50 | +1.72% | 502,600 |
| 2026-03-17 | 1621.50 | 1632.50 | 1615.50 | 1632.50 | +1.27% | 389,700 |
| 2026-03-16 | 1618.50 | 1624.00 | 1602.50 | 1612.00 | -0.22% | 477,700 |
| 2026-03-13 | 1595.00 | 1629.50 | 1595.00 | 1615.50 | +0.19% | 546,000 |
| 2026-03-12 | 1619.50 | 1624.50 | 1605.00 | 1612.50 | -1.56% | 505,300 |
| 2026-03-11 | 1630.00 | 1643.50 | 1624.50 | 1638.00 | +1.05% | 492,600 |
| 2026-03-10 | 1625.50 | 1632.00 | 1610.00 | 1621.00 | +1.09% | 505,600 |
| 2026-03-09 | 1609.00 | 1614.50 | 1590.50 | 1603.50 | -2.02% | 669,800 |
| 2026-03-06 | 1630.00 | 1640.00 | 1618.50 | 1636.50 | -0.37% | 339,900 |
| 2026-03-05 | 1665.00 | 1671.50 | 1637.00 | 1642.50 | +0.34% | 404,500 |
| 2026-03-04 | 1651.50 | 1664.00 | 1617.00 | 1637.00 | -1.68% | 533,200 |
| 2026-03-03 | 1699.50 | 1707.00 | 1665.00 | 1665.00 | -2.75% | 421,100 |
| 2026-03-02 | 1705.00 | 1731.50 | 1689.00 | 1712.00 | -0.20% | 475,200 |
| 2026-02-27 | 1699.50 | 1722.00 | 1694.50 | 1715.50 | +1.39% | 544,000 |
| 2026-02-26 | 1698.50 | 1707.00 | 1687.50 | 1692.00 | -0.21% | 382,200 |
| 2026-02-25 | 1708.00 | 1708.00 | 1680.00 | 1695.50 | -0.03% | 515,400 |
| 2026-02-24 | 1681.00 | 1705.00 | 1667.50 | 1696.00 | +1.22% | 444,200 |
| 2026-02-20 | 1691.00 | 1700.00 | 1661.50 | 1675.50 | -1.53% | 515,900 |
| 2026-02-19 | 1689.00 | 1702.00 | 1679.50 | 1701.50 | +0.71% | 442,100 |
| 2026-02-18 | 1680.00 | 1693.00 | 1676.00 | 1689.50 | +0.66% | 321,300 |
| 2026-02-17 | 1666.50 | 1684.50 | 1664.00 | 1678.50 | +0.72% | 374,200 |
| 2026-02-16 | 1671.50 | 1678.50 | 1652.00 | 1666.50 | -0.71% | 332,100 |
| 2026-02-13 | 1686.00 | 1690.00 | 1657.00 | 1678.50 | -0.33% | 418,500 |
| 2026-02-12 | 1669.00 | 1689.50 | 1667.00 | 1684.00 | +1.60% | 485,700 |
| 2026-02-10 | 1644.50 | 1675.00 | 1641.50 | 1657.50 | +0.76% | 673,000 |
| 2026-02-09 | 1632.00 | 1650.00 | 1604.50 | 1645.00 | +2.72% | 830,400 |
| 2026-02-06 | 1680.00 | 1680.00 | 1578.00 | 1601.50 | -3.26% | 1,050,000 |
| 2026-02-05 | 1650.50 | 1664.00 | 1634.00 | 1655.50 | +1.81% | 760,000 |
| 2026-02-04 | 1626.00 | 1641.00 | 1622.00 | 1626.00 | +0.34% | 430,500 |
| 2026-02-03 | 1603.00 | 1627.00 | 1602.00 | 1620.50 | +0.50% | 340,100 |
| 2026-02-02 | 1614.00 | 1623.50 | 1610.00 | 1612.50 | +0.25% | 351,400 |
| 2026-01-30 | 1600.00 | 1612.00 | 1585.50 | 1608.50 | +1.58% | 376,700 |
| 2026-01-29 | 1584.00 | 1592.00 | 1573.50 | 1583.50 | -0.91% | 386,100 |
| 2026-01-28 | 1610.00 | 1610.00 | 1590.50 | 1598.00 | -0.93% | 432,100 |
| 2026-01-27 | 1618.50 | 1624.00 | 1606.50 | 1613.00 | -1.16% | 333,200 |
| 2026-01-26 | 1631.50 | 1637.00 | 1620.50 | 1632.00 | +0.03% | 345,400 |
| 2026-01-23 | 1634.50 | 1640.00 | 1626.00 | 1631.50 | +0.06% | 463,000 |
| 2026-01-22 | 1623.00 | 1640.50 | 1623.00 | 1630.50 | +0.46% | 283,100 |
| 2026-01-21 | 1648.00 | 1651.00 | 1621.50 | 1623.00 | -1.90% | 268,700 |
| 2026-01-20 | 1645.50 | 1660.50 | 1642.00 | 1654.50 | +0.09% | 304,400 |
| 2026-01-19 | 1633.00 | 1659.50 | 1627.00 | 1653.00 | +1.41% | 512,400 |
| 2026-01-16 | 1620.00 | 1633.00 | 1611.00 | 1630.00 | +0.52% | 277,800 |
| 2026-01-15 | 1632.00 | 1636.00 | 1617.50 | 1621.50 | -0.64% | 398,900 |
| 2026-01-14 | 1620.00 | 1634.00 | 1614.50 | 1632.00 | +0.59% | 383,000 |
| 2026-01-13 | 1634.50 | 1638.50 | 1621.00 | 1622.50 | -0.18% | 589,300 |
| 2026-01-09 | 1630.00 | 1633.50 | 1616.00 | 1625.50 | +0.31% | 411,700 |
| 2026-01-08 | 1621.00 | 1630.00 | 1609.00 | 1620.50 | +0.03% | 318,800 |
| 2026-01-07 | 1607.50 | 1630.00 | 1601.00 | 1620.00 | +0.28% | 449,500 |
| 2026-01-06 | 1613.50 | 1618.50 | 1595.00 | 1615.50 | -0.22% | 591,500 |
| 2026-01-05 | 1612.00 | 1627.00 | 1598.00 | 1619.00 | +0.03% | 641,100 |
| 2025-12-30 | 1629.50 | 1630.00 | 1613.00 | 1618.50 | +0.06% | 322,200 |
| 2025-12-29 | 1622.00 | 1622.00 | 1602.00 | 1617.50 | -0.28% | 287,300 |
| 2025-12-26 | 1622.00 | 1632.00 | 1614.50 | 1622.00 | -0.03% | 393,000 |
| 2025-12-25 | 1632.50 | 1632.50 | 1618.00 | 1622.50 | +0.12% | 424,800 |
| 2025-12-24 | 1619.50 | 1635.50 | 1610.50 | 1620.50 | +0.06% | 720,400 |
| 2025-12-23 | 1587.00 | 1622.00 | 1583.00 | 1619.50 | +2.24% | 689,100 |
| 2025-12-22 | 1584.00 | 1590.00 | 1570.00 | 1584.00 | -0.47% | 284,500 |
| 2025-12-19 | 1591.00 | 1597.50 | 1582.50 | 1591.50 | +0.03% | 597,500 |
| 2025-12-18 | 1586.50 | 1600.00 | 1572.50 | 1591.00 | +1.02% | 428,000 |
| 2025-12-17 | 1588.50 | 1588.50 | 1570.00 | 1575.00 | -0.85% | 358,100 |
| 2025-12-16 | 1591.00 | 1605.00 | 1581.50 | 1588.50 | +0.35% | 380,200 |
| 2025-12-15 | 1590.00 | 1590.50 | 1569.00 | 1583.00 | +0.03% | 330,700 |
| 2025-12-12 | 1589.50 | 1589.50 | 1566.50 | 1582.50 | +0.70% | 350,400 |
| 2025-12-11 | 1602.00 | 1604.50 | 1570.00 | 1571.50 | -1.72% | 269,100 |
| 2025-12-10 | 1613.00 | 1613.00 | 1586.50 | 1599.00 | +1.23% | 1,067,000 |
| 2025-12-09 | 1571.00 | 1579.50 | 1557.50 | 1579.50 | +0.64% | 470,800 |
| 2025-12-08 | 1563.00 | 1577.00 | 1553.00 | 1569.50 | +1.06% | 463,700 |
| 2025-12-05 | 1566.50 | 1572.00 | 1553.00 | 1553.00 | -1.27% | 414,000 |
| 2025-12-04 | 1559.00 | 1576.00 | 1542.00 | 1573.00 | +1.16% | 791,500 |
| 2025-12-03 | 1553.00 | 1565.50 | 1546.50 | 1555.00 | -0.64% | 577,800 |
| 2025-12-02 | 1550.50 | 1567.00 | 1541.50 | 1565.00 | +1.10% | 509,400 |
| 2025-12-01 | 1569.00 | 1579.00 | 1538.00 | 1548.00 | -1.68% | 594,500 |
| 2025-11-28 | 1575.00 | 1584.00 | 1569.50 | 1574.50 | -0.13% | 382,100 |
| 2025-11-27 | 1578.00 | 1585.00 | 1567.50 | 1576.50 | -0.63% | 400,100 |
| 2025-11-26 | 1563.50 | 1590.00 | 1560.00 | 1586.50 | +1.47% | 629,400 |
| 2025-11-25 | 1560.00 | 1567.00 | 1544.50 | 1563.50 | +0.87% | 662,600 |
| 2025-11-21 | 1544.50 | 1555.00 | 1533.00 | 1550.00 | +1.37% | 1,231,800 |
| 2025-11-20 | 1533.00 | 1544.00 | 1520.50 | 1529.00 | -0.16% | 482,300 |
| 2025-11-19 | 1517.00 | 1539.00 | 1517.00 | 1531.50 | +0.92% | 406,000 |
| 2025-11-18 | 1540.00 | 1551.00 | 1513.00 | 1517.50 | -1.24% | 446,900 |
| 2025-11-17 | 1520.00 | 1543.00 | 1512.50 | 1536.50 | -0.58% | 548,700 |
| 2025-11-14 | 1528.00 | 1545.50 | 1522.50 | 1545.50 | +1.41% | 531,600 |
| 2025-11-13 | 1534.00 | 1536.50 | 1518.50 | 1524.00 | -0.75% | 358,800 |
| 2025-11-12 | 1534.00 | 1547.50 | 1521.00 | 1535.50 | +0.99% | 495,100 |
| 2025-11-11 | 1517.00 | 1522.00 | 1503.00 | 1520.50 | +0.23% | 360,000 |
| 2025-11-10 | 1508.00 | 1526.50 | 1494.00 | 1517.00 | -0.26% | 632,000 |
| 2025-11-07 | 1481.50 | 1521.00 | 1474.50 | 1521.00 | +4.11% | 841,700 |
| 2025-11-06 | 1495.00 | 1499.50 | 1440.00 | 1461.00 | -2.14% | 773,700 |
| 2025-11-05 | 1500.00 | 1500.50 | 1480.50 | 1493.00 | +0.44% | 605,700 |
| 2025-11-04 | 1505.50 | 1519.50 | 1486.00 | 1486.50 | -2.75% | 562,000 |
| 2025-10-31 | 1527.50 | 1531.00 | 1515.00 | 1528.50 | +0.07% | 415,600 |
| 2025-10-30 | 1506.50 | 1534.50 | 1505.50 | 1527.50 | +1.39% | 1,381,900 |
| 2025-10-29 | 1563.00 | 1565.00 | 1505.50 | 1506.50 | -3.74% | 639,700 |
| 2025-10-28 | 1580.00 | 1580.00 | 1560.50 | 1565.00 | -0.54% | 501,100 |
| 2025-10-27 | 1574.50 | 1578.00 | 1563.50 | 1573.50 | +0.38% | 396,100 |
| 2025-10-24 | 1594.00 | 1596.00 | 1563.00 | 1567.50 | -1.97% | 619,500 |
| 2025-10-23 | 1559.50 | 1599.00 | 1553.50 | 1599.00 | +2.53% | 933,200 |
| 2025-10-22 | 1541.00 | 1561.50 | 1541.00 | 1559.50 | +1.20% | 610,500 |
| 2025-10-21 | 1541.00 | 1547.50 | 1538.50 | 1541.00 | +0.00% | 313,600 |
| 2025-10-20 | 1553.00 | 1557.50 | 1538.00 | 1541.00 | -0.06% | 494,600 |
| 2025-10-17 | 1543.50 | 1548.50 | 1538.00 | 1542.00 | +0.46% | 373,600 |
| 2025-10-16 | 1535.00 | 1544.50 | 1527.50 | 1535.00 | +0.03% | 281,600 |
| 2025-10-15 | 1530.00 | 1545.00 | 1525.50 | 1534.50 | +0.29% | 432,900 |
| 2025-10-14 | 1537.50 | 1549.00 | 1518.50 | 1530.00 | -1.13% | 479,300 |
| 2025-10-10 | 1554.50 | 1559.50 | 1537.50 | 1547.50 | -1.28% | 633,100 |
| 2025-10-09 | 1556.00 | 1567.50 | 1551.00 | 1567.50 | +0.16% | 441,000 |
| 2025-10-08 | 1587.50 | 1599.00 | 1563.50 | 1565.00 | -1.82% | 518,100 |
| 2025-10-07 | 1585.50 | 1600.50 | 1585.00 | 1594.00 | +0.54% | 682,800 |
| 2025-10-06 | 1599.50 | 1601.00 | 1582.00 | 1585.50 | +0.96% | 532,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+10.38%）。最も弱い月：10月（-3.26%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
K'S HOLDINGS CORPORATION（8282.T）の直近終値は？
2026-10-16 時点で 1743.00。Closelookデータレイクの日次価格記録より。
8282.T の52週高値・安値は？
直近52週間で高値 2201.00、安値 1440.00（2026-10-16 時点）。
K'S HOLDINGS CORPORATION が歴史的に最も強い月と弱い月は？
歴史的に、8282.T の最も強い月は 5月（平均 +10.38%）、最も弱い月は 10月（平均 -3.26%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。