Comparing Back to the side-by-side chart ↗
Keio Corporation (9008.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 761.00 | 763.80 | 750.70 | 756.20 | -0.20% | 1,697,000 |
| 2026-10-15 | 758.50 | 760.30 | 751.70 | 757.70 | +1.01% | 2,095,000 |
| 2026-10-14 | 759.90 | 760.90 | 745.10 | 750.10 | -1.21% | 1,891,300 |
| 2026-10-13 | 755.90 | 761.30 | 749.10 | 759.30 | +1.55% | 1,438,300 |
| 2026-10-09 | 760.00 | 761.00 | 746.00 | 747.70 | +0.11% | 1,837,400 |
| 2026-10-08 | 744.30 | 750.50 | 736.50 | 746.90 | -0.09% | 1,940,100 |
| 2026-10-07 | 747.00 | 751.50 | 741.30 | 747.60 | +0.12% | 1,513,500 |
| 2026-10-06 | 742.00 | 749.50 | 740.80 | 746.70 | +0.76% | 1,371,500 |
| 2026-10-05 | 748.90 | 748.90 | 739.10 | 741.10 | -0.26% | 1,779,400 |
| 2026-10-02 | 750.00 | 752.60 | 741.40 | 743.00 | -1.33% | 1,698,400 |
| 2026-10-01 | 756.00 | 758.20 | 745.90 | 753.00 | -0.62% | 1,948,000 |
| 2026-09-30 | 754.90 | 759.30 | 744.10 | 757.70 | +0.46% | 1,920,400 |
| 2026-09-29 | 771.00 | 772.10 | 753.70 | 754.20 | -3.96% | 2,558,100 |
| 2026-09-28 | 795.20 | 801.50 | 782.10 | 785.30 | -1.23% | 4,659,200 |
| 2026-09-25 | 792.50 | 798.30 | 787.50 | 795.10 | +0.52% | 2,685,600 |
| 2026-09-24 | 787.00 | 799.00 | 780.40 | 791.00 | +1.36% | 3,536,800 |
| 2026-09-18 | 803.00 | 803.30 | 765.50 | 780.40 | -2.61% | 12,023,300 |
| 2026-09-17 | 797.00 | 808.80 | 796.50 | 801.30 | +0.30% | 2,015,300 |
| 2026-09-16 | 805.00 | 807.40 | 798.90 | 798.90 | -0.56% | 1,999,100 |
| 2026-09-15 | 814.40 | 817.00 | 801.70 | 803.40 | -0.70% | 1,411,600 |
| 2026-09-14 | 805.00 | 818.70 | 804.40 | 809.10 | +1.86% | 1,687,300 |
| 2026-09-11 | 790.50 | 800.20 | 789.70 | 794.30 | +0.19% | 2,555,700 |
| 2026-09-10 | 790.00 | 797.70 | 788.10 | 792.80 | +0.51% | 1,663,600 |
| 2026-09-09 | 782.00 | 790.80 | 778.10 | 788.80 | +0.43% | 1,762,300 |
| 2026-09-08 | 770.00 | 785.90 | 768.00 | 785.40 | +1.67% | 1,279,300 |
| 2026-09-07 | 782.60 | 783.40 | 770.40 | 772.50 | -1.02% | 1,476,900 |
| 2026-09-04 | 780.00 | 788.80 | 776.70 | 780.50 | -0.33% | 1,917,100 |
| 2026-09-03 | 786.80 | 789.50 | 780.10 | 783.10 | -0.43% | 1,455,000 |
| 2026-09-02 | 780.10 | 789.80 | 778.10 | 786.50 | +0.01% | 1,727,300 |
| 2026-09-01 | 778.90 | 791.80 | 777.70 | 786.40 | +0.43% | 1,631,900 |
| 2026-08-31 | 787.00 | 788.00 | 778.30 | 783.00 | -0.41% | 1,957,700 |
| 2026-08-28 | 778.90 | 786.20 | 775.00 | 786.20 | +0.36% | 1,454,200 |
| 2026-08-27 | 787.20 | 790.30 | 778.90 | 783.40 | -0.87% | 1,338,700 |
| 2026-08-26 | 787.20 | 790.30 | 783.30 | 790.30 | +0.33% | 1,364,500 |
| 2026-08-25 | 793.00 | 796.20 | 786.70 | 787.70 | +0.33% | 1,083,300 |
| 2026-08-24 | 783.10 | 792.00 | 780.50 | 785.10 | -0.04% | 1,201,200 |
| 2026-08-21 | 775.40 | 786.40 | 774.80 | 785.40 | +1.55% | 1,635,400 |
| 2026-08-20 | 769.20 | 780.20 | 767.60 | 773.40 | +1.10% | 1,142,600 |
| 2026-08-19 | 769.00 | 769.70 | 756.90 | 765.00 | +0.21% | 1,425,300 |
| 2026-08-18 | 756.00 | 768.60 | 751.60 | 763.40 | +0.70% | 1,507,000 |
| 2026-08-17 | 764.00 | 764.60 | 756.90 | 758.10 | -0.18% | 1,003,800 |
| 2026-08-14 | 762.00 | 764.20 | 754.60 | 759.50 | -0.12% | 1,687,000 |
| 2026-08-13 | 760.00 | 763.00 | 753.50 | 760.40 | +0.09% | 1,440,600 |
| 2026-08-12 | 756.60 | 764.10 | 755.10 | 759.70 | +0.92% | 1,748,900 |
| 2026-08-10 | 756.60 | 757.70 | 742.10 | 752.80 | -0.21% | 2,413,500 |
| 2026-08-07 | 758.00 | 764.90 | 752.20 | 754.40 | -1.90% | 3,061,700 |
| 2026-08-06 | 765.00 | 771.70 | 758.00 | 769.00 | +2.07% | 1,600,700 |
| 2026-08-05 | 765.00 | 767.80 | 753.40 | 753.40 | -1.93% | 3,525,400 |
| 2026-08-04 | 790.00 | 795.00 | 765.30 | 768.20 | -2.70% | 2,167,400 |
| 2026-08-03 | 803.60 | 805.00 | 781.20 | 789.50 | -2.51% | 2,305,800 |
| 2026-07-31 | 808.00 | 818.30 | 806.20 | 809.80 | -2.62% | 2,558,100 |
| 2026-07-30 | 842.00 | 845.60 | 814.90 | 831.60 | -1.09% | 2,552,700 |
| 2026-07-29 | 825.00 | 849.30 | 815.90 | 840.80 | +2.75% | 3,996,000 |
| 2026-07-28 | 809.50 | 823.30 | 808.10 | 818.30 | +1.36% | 2,720,400 |
| 2026-07-27 | 790.80 | 807.30 | 787.40 | 807.30 | +2.97% | 2,116,400 |
| 2026-07-24 | 770.20 | 787.90 | 768.20 | 784.00 | +0.78% | 1,500,800 |
| 2026-07-23 | 789.20 | 789.20 | 772.80 | 777.90 | -1.66% | 1,431,100 |
| 2026-07-22 | 790.40 | 792.40 | 775.10 | 791.00 | -1.00% | 2,345,200 |
| 2026-07-21 | 795.30 | 803.60 | 792.30 | 799.00 | +1.09% | 2,599,100 |
| 2026-07-17 | 789.00 | 799.00 | 783.00 | 790.40 | +1.07% | 2,873,200 |
| 2026-07-16 | 774.00 | 786.60 | 773.00 | 782.00 | +1.15% | 3,049,400 |
| 2026-07-15 | 771.50 | 773.10 | 764.70 | 773.10 | +0.98% | 1,653,100 |
| 2026-07-14 | 759.60 | 770.30 | 758.00 | 765.60 | +1.11% | 1,751,200 |
| 2026-07-13 | 751.00 | 757.50 | 747.40 | 757.20 | +1.50% | 1,421,300 |
| 2026-07-10 | 753.00 | 754.00 | 745.80 | 746.00 | -0.86% | 1,950,100 |
| 2026-07-09 | 749.60 | 755.50 | 743.50 | 752.50 | -0.07% | 1,852,200 |
| 2026-07-08 | 757.70 | 761.60 | 751.40 | 753.00 | -1.19% | 2,173,700 |
| 2026-07-07 | 758.00 | 764.60 | 751.20 | 762.10 | +0.90% | 1,594,900 |
| 2026-07-06 | 752.00 | 756.90 | 748.70 | 755.30 | +0.95% | 1,830,200 |
| 2026-07-03 | 750.00 | 755.40 | 746.50 | 748.20 | +1.05% | 1,809,100 |
| 2026-07-02 | 738.60 | 744.60 | 731.80 | 740.40 | +0.90% | 2,235,900 |
| 2026-07-01 | 745.00 | 747.00 | 730.60 | 733.80 | -1.87% | 1,766,000 |
| 2026-06-30 | 753.00 | 755.90 | 740.70 | 747.80 | -0.37% | 1,647,700 |
| 2026-06-29 | 746.30 | 754.80 | 744.30 | 750.60 | +1.51% | 1,760,200 |
| 2026-06-26 | 739.20 | 743.40 | 731.20 | 739.40 | +0.42% | 1,604,000 |
| 2026-06-25 | 732.00 | 738.10 | 725.70 | 736.30 | +1.33% | 2,118,000 |
| 2026-06-24 | 731.00 | 733.70 | 726.60 | 726.60 | -0.04% | 1,452,900 |
| 2026-06-23 | 725.00 | 729.00 | 721.30 | 726.90 | +0.46% | 1,710,200 |
| 2026-06-22 | 732.90 | 737.60 | 719.20 | 723.60 | -3.25% | 2,507,000 |
| 2026-06-19 | 722.00 | 747.90 | 715.10 | 747.90 | +2.38% | 8,434,200 |
| 2026-06-18 | 725.00 | 730.90 | 719.50 | 730.50 | +0.51% | 1,288,500 |
| 2026-06-17 | 732.80 | 735.50 | 725.20 | 726.80 | -0.12% | 1,577,700 |
| 2026-06-16 | 726.50 | 730.90 | 719.90 | 727.70 | -0.23% | 1,441,800 |
| 2026-06-15 | 740.00 | 741.50 | 728.40 | 729.40 | -1.39% | 1,775,400 |
| 2026-06-12 | 753.70 | 754.00 | 737.40 | 739.70 | -1.11% | 1,691,400 |
| 2026-06-11 | 761.60 | 765.20 | 743.70 | 748.00 | -1.53% | 1,705,600 |
| 2026-06-10 | 740.00 | 759.60 | 737.00 | 759.60 | +3.04% | 2,981,400 |
| 2026-06-09 | 734.30 | 742.80 | 732.70 | 737.20 | +0.57% | 2,527,200 |
| 2026-06-08 | 735.00 | 743.90 | 725.40 | 733.00 | +0.36% | 2,084,900 |
| 2026-06-05 | 738.00 | 745.10 | 725.40 | 730.40 | -0.15% | 2,174,500 |
| 2026-06-04 | 732.00 | 732.70 | 723.40 | 731.50 | +0.45% | 1,430,200 |
| 2026-06-03 | 715.00 | 730.50 | 711.30 | 728.20 | +1.46% | 2,573,800 |
| 2026-06-02 | 720.80 | 729.70 | 712.10 | 717.70 | -1.50% | 2,354,200 |
| 2026-06-01 | 738.00 | 739.00 | 726.10 | 728.60 | -1.26% | 2,781,100 |
| 2026-05-29 | 733.50 | 749.60 | 732.00 | 737.90 | +0.59% | 4,465,700 |
| 2026-05-28 | 743.50 | 746.40 | 731.70 | 733.60 | -0.74% | 2,915,000 |
| 2026-05-27 | 734.00 | 743.00 | 732.10 | 739.10 | +0.63% | 2,231,000 |
| 2026-05-26 | 748.10 | 748.40 | 734.50 | 734.50 | -1.16% | 2,068,600 |
| 2026-05-25 | 748.10 | 750.60 | 735.10 | 743.10 | -1.07% | 1,996,300 |
| 2026-05-22 | 757.90 | 760.00 | 749.20 | 751.10 | -1.77% | 1,804,100 |
| 2026-05-21 | 778.00 | 778.30 | 764.20 | 764.60 | -1.05% | 1,808,500 |
| 2026-05-20 | 780.00 | 780.80 | 767.50 | 772.70 | -0.31% | 2,407,100 |
| 2026-05-19 | 762.50 | 779.50 | 754.00 | 775.10 | +2.61% | 2,490,300 |
| 2026-05-18 | 770.00 | 774.00 | 754.80 | 755.40 | -2.59% | 1,778,800 |
| 2026-05-15 | 763.90 | 776.00 | 759.30 | 775.50 | +0.64% | 2,431,000 |
| 2026-05-14 | 770.90 | 777.20 | 764.60 | 770.60 | +2.49% | 2,991,700 |
| 2026-05-13 | 747.00 | 757.90 | 743.00 | 751.90 | +1.24% | 2,056,500 |
| 2026-05-12 | 740.40 | 749.90 | 737.00 | 742.70 | -0.17% | 2,264,800 |
| 2026-05-11 | 744.10 | 745.70 | 737.10 | 744.00 | -0.40% | 1,706,400 |
| 2026-05-08 | 762.00 | 762.00 | 744.40 | 747.00 | -1.14% | 2,150,400 |
| 2026-05-07 | 748.00 | 762.50 | 741.60 | 755.60 | +1.00% | 2,307,000 |
| 2026-05-01 | 745.00 | 752.20 | 739.60 | 748.10 | +1.46% | 2,030,600 |
| 2026-04-30 | 740.00 | 746.40 | 729.20 | 737.30 | -2.85% | 2,755,600 |
| 2026-04-28 | 753.80 | 759.80 | 749.90 | 758.90 | +1.19% | 1,421,600 |
| 2026-04-27 | 750.00 | 757.40 | 746.00 | 750.00 | -0.60% | 1,373,600 |
| 2026-04-24 | 752.40 | 758.50 | 750.60 | 754.50 | +0.28% | 1,436,800 |
| 2026-04-23 | 750.00 | 753.50 | 741.10 | 752.40 | -0.74% | 2,273,600 |
| 2026-04-22 | 768.50 | 772.40 | 758.00 | 758.00 | -2.29% | 1,867,500 |
| 2026-04-21 | 786.30 | 788.70 | 772.20 | 775.80 | -1.64% | 2,035,100 |
| 2026-04-20 | 795.00 | 797.70 | 787.60 | 788.70 | -0.54% | 1,224,900 |
| 2026-04-17 | 795.10 | 798.20 | 789.20 | 793.00 | -1.00% | 2,210,000 |
| 2026-04-16 | 809.90 | 812.90 | 801.00 | 801.00 | -1.11% | 1,547,400 |
| 2026-04-15 | 801.00 | 810.90 | 801.00 | 810.00 | +1.34% | 1,368,300 |
| 2026-04-14 | 801.60 | 806.70 | 795.90 | 799.30 | -0.67% | 1,364,100 |
| 2026-04-13 | 800.10 | 809.30 | 798.00 | 804.70 | +0.09% | 1,101,200 |
| 2026-04-10 | 810.00 | 816.00 | 801.80 | 804.00 | -0.96% | 1,679,400 |
| 2026-04-09 | 819.80 | 832.50 | 811.80 | 811.80 | -0.88% | 1,917,200 |
| 2026-04-08 | 819.40 | 826.40 | 817.30 | 819.00 | +1.10% | 2,193,500 |
| 2026-04-07 | 810.00 | 818.30 | 808.30 | 810.10 | +0.82% | 1,295,500 |
| 2026-04-06 | 809.10 | 814.10 | 802.60 | 803.50 | -0.73% | 1,194,100 |
| 2026-04-03 | 805.00 | 816.40 | 802.00 | 809.40 | -0.10% | 1,546,800 |
| 2026-04-02 | 799.00 | 827.50 | 797.00 | 810.20 | +2.00% | 3,608,500 |
| 2026-04-01 | 782.00 | 794.30 | 780.00 | 794.30 | +2.98% | 2,499,200 |
| 2026-03-31 | 786.00 | 790.90 | 766.30 | 771.30 | -3.47% | 3,555,100 |
| 2026-03-30 | 765.30 | 799.00 | 752.40 | 799.00 | +1.24% | 2,607,100 |
| 2026-03-27 | 792.40 | 792.40 | 783.40 | 789.20 | +0.20% | 3,743,500 |
| 2026-03-26 | 787.20 | 787.60 | 780.40 | 787.60 | +0.61% | 1,585,500 |
| 2026-03-25 | 788.00 | 789.40 | 780.80 | 782.80 | +1.06% | 1,738,500 |
| 2026-03-24 | 777.60 | 780.60 | 770.40 | 774.60 | +0.99% | 1,528,000 |
| 2026-03-23 | 775.20 | 775.20 | 765.80 | 767.00 | -1.08% | 2,108,500 |
| 2026-03-19 | 790.20 | 791.40 | 775.40 | 775.40 | -2.64% | 2,356,500 |
| 2026-03-18 | 788.00 | 796.40 | 785.20 | 796.40 | +2.02% | 1,208,000 |
| 2026-03-17 | 779.40 | 789.40 | 779.40 | 780.60 | +0.41% | 1,408,500 |
| 2026-03-16 | 778.00 | 781.60 | 773.40 | 777.40 | +0.67% | 1,916,000 |
| 2026-03-13 | 776.00 | 784.00 | 772.20 | 772.20 | -1.33% | 2,576,000 |
| 2026-03-12 | 794.00 | 794.00 | 780.20 | 782.60 | -2.10% | 1,688,000 |
| 2026-03-11 | 800.80 | 806.20 | 796.40 | 799.40 | +0.71% | 1,434,500 |
| 2026-03-10 | 796.00 | 799.00 | 788.60 | 793.80 | +0.66% | 1,960,500 |
| 2026-03-09 | 783.40 | 792.80 | 776.20 | 788.60 | -0.95% | 2,154,500 |
| 2026-03-06 | 794.80 | 799.20 | 786.60 | 796.20 | -0.70% | 1,679,000 |
| 2026-03-05 | 804.00 | 811.80 | 800.20 | 801.80 | +1.93% | 2,306,500 |
| 2026-03-04 | 798.00 | 799.40 | 778.00 | 786.60 | -2.94% | 3,648,000 |
| 2026-03-03 | 828.20 | 828.60 | 808.60 | 810.40 | -2.92% | 2,692,000 |
| 2026-03-02 | 832.00 | 842.00 | 828.60 | 834.80 | -0.55% | 1,671,000 |
| 2026-02-27 | 840.00 | 842.40 | 832.40 | 839.40 | +0.55% | 2,364,000 |
| 2026-02-26 | 832.00 | 839.20 | 831.40 | 834.80 | +0.17% | 1,565,000 |
| 2026-02-25 | 836.00 | 841.00 | 823.80 | 833.40 | -0.19% | 1,731,500 |
| 2026-02-24 | 828.20 | 837.00 | 820.20 | 835.00 | +1.29% | 1,380,500 |
| 2026-02-20 | 826.00 | 829.00 | 820.80 | 824.40 | -0.79% | 1,369,000 |
| 2026-02-19 | 846.00 | 847.00 | 830.20 | 831.00 | -1.52% | 1,509,000 |
| 2026-02-18 | 827.20 | 843.80 | 824.00 | 843.80 | +2.40% | 2,217,500 |
| 2026-02-17 | 823.00 | 826.80 | 820.20 | 824.00 | -0.02% | 1,339,000 |
| 2026-02-16 | 818.60 | 824.20 | 811.20 | 824.20 | +1.10% | 1,984,500 |
| 2026-02-13 | 817.00 | 821.80 | 812.20 | 815.20 | -0.07% | 3,091,500 |
| 2026-02-12 | 804.40 | 819.20 | 800.20 | 815.80 | +2.00% | 3,331,000 |
| 2026-02-10 | 802.00 | 807.00 | 793.60 | 799.80 | -0.79% | 2,623,500 |
| 2026-02-09 | 806.00 | 809.80 | 797.40 | 806.20 | +1.51% | 2,578,500 |
| 2026-02-06 | 796.00 | 799.60 | 794.20 | 794.20 | +0.03% | 2,082,000 |
| 2026-02-05 | 793.00 | 798.00 | 788.00 | 794.00 | +1.72% | 2,320,500 |
| 2026-02-04 | 778.00 | 785.00 | 773.80 | 780.60 | +0.46% | 1,809,000 |
| 2026-02-03 | 773.00 | 780.20 | 770.00 | 777.00 | +0.75% | 1,938,500 |
| 2026-02-02 | 780.00 | 780.00 | 768.20 | 771.20 | -0.03% | 2,630,000 |
| 2026-01-30 | 771.60 | 775.20 | 765.80 | 771.40 | +0.42% | 1,605,000 |
| 2026-01-29 | 760.00 | 768.40 | 753.00 | 768.20 | +0.23% | 2,266,500 |
| 2026-01-28 | 769.40 | 770.40 | 763.40 | 766.40 | -1.34% | 1,681,500 |
| 2026-01-27 | 781.00 | 784.00 | 773.00 | 776.80 | -0.92% | 2,074,500 |
| 2026-01-26 | 785.20 | 789.00 | 780.80 | 784.00 | -0.63% | 1,808,500 |
| 2026-01-23 | 794.80 | 797.20 | 787.20 | 789.00 | -0.63% | 1,994,000 |
| 2026-01-22 | 795.40 | 799.40 | 792.40 | 794.00 | -0.18% | 1,947,500 |
| 2026-01-21 | 800.00 | 802.40 | 786.60 | 795.40 | -1.19% | 2,524,000 |
| 2026-01-20 | 802.00 | 809.40 | 799.20 | 805.00 | +0.35% | 2,071,500 |
| 2026-01-19 | 801.20 | 803.40 | 798.40 | 802.20 | +0.12% | 1,721,000 |
| 2026-01-16 | 802.00 | 804.20 | 799.60 | 801.20 | -0.37% | 1,597,000 |
| 2026-01-15 | 807.00 | 809.00 | 801.40 | 804.20 | -0.12% | 1,547,500 |
| 2026-01-14 | 812.00 | 813.80 | 801.80 | 805.20 | -0.84% | 1,819,500 |
| 2026-01-13 | 821.40 | 824.00 | 812.00 | 812.00 | -0.61% | 1,632,000 |
| 2026-01-09 | 811.60 | 817.00 | 809.40 | 817.00 | +0.91% | 1,550,500 |
| 2026-01-08 | 821.20 | 826.80 | 803.00 | 809.60 | -1.84% | 1,815,000 |
| 2026-01-07 | 819.00 | 827.40 | 815.80 | 824.80 | +0.41% | 1,841,500 |
| 2026-01-06 | 813.40 | 821.60 | 813.40 | 821.40 | +0.98% | 1,281,000 |
| 2026-01-05 | 810.80 | 816.20 | 809.00 | 813.40 | +0.32% | 1,183,000 |
| 2025-12-30 | 820.60 | 822.80 | 810.80 | 810.80 | -0.86% | 1,033,500 |
| 2025-12-29 | 821.00 | 821.80 | 814.00 | 817.80 | +0.34% | 1,237,000 |
| 2025-12-26 | 814.80 | 821.60 | 813.20 | 815.00 | +0.32% | 1,374,000 |
| 2025-12-25 | 804.80 | 814.80 | 803.20 | 812.40 | +1.17% | 964,500 |
| 2025-12-24 | 805.00 | 805.20 | 800.60 | 803.00 | +0.25% | 1,099,500 |
| 2025-12-23 | 796.80 | 802.60 | 795.80 | 801.00 | +0.45% | 1,291,500 |
| 2025-12-22 | 803.40 | 806.00 | 791.60 | 797.40 | -0.72% | 1,611,500 |
| 2025-12-19 | 808.00 | 809.80 | 802.80 | 803.20 | -0.42% | 2,832,000 |
| 2025-12-18 | 803.40 | 808.20 | 800.80 | 806.60 | +1.18% | 1,207,500 |
| 2025-12-17 | 812.20 | 816.00 | 796.80 | 797.20 | -1.63% | 1,691,000 |
| 2025-12-16 | 808.00 | 816.00 | 804.80 | 810.40 | +0.20% | 1,660,500 |
| 2025-12-15 | 804.00 | 813.40 | 804.00 | 808.80 | +0.67% | 1,735,000 |
| 2025-12-12 | 806.00 | 807.60 | 799.80 | 803.40 | +0.45% | 1,801,500 |
| 2025-12-11 | 812.60 | 813.20 | 799.00 | 799.80 | -0.60% | 1,777,000 |
| 2025-12-10 | 790.40 | 807.40 | 790.40 | 804.60 | +1.69% | 1,448,500 |
| 2025-12-09 | 791.00 | 794.20 | 786.60 | 791.20 | -0.28% | 1,418,500 |
| 2025-12-08 | 787.80 | 794.00 | 785.40 | 793.40 | +1.61% | 1,327,500 |
| 2025-12-05 | 792.00 | 793.80 | 779.80 | 780.80 | -1.54% | 1,842,000 |
| 2025-12-04 | 792.00 | 795.40 | 786.60 | 793.00 | +0.00% | 1,527,000 |
| 2025-12-03 | 807.60 | 807.80 | 792.00 | 793.00 | -1.98% | 2,189,000 |
| 2025-12-02 | 806.00 | 811.80 | 803.00 | 809.00 | +0.85% | 1,774,500 |
| 2025-12-01 | 813.00 | 816.40 | 798.00 | 802.20 | -1.55% | 2,017,500 |
| 2025-11-28 | 810.00 | 815.60 | 809.40 | 814.80 | +0.10% | 1,195,000 |
| 2025-11-27 | 815.60 | 816.60 | 804.80 | 814.00 | -0.20% | 1,931,000 |
| 2025-11-26 | 811.00 | 825.20 | 808.00 | 815.60 | +1.14% | 3,138,000 |
| 2025-11-25 | 800.20 | 808.00 | 797.40 | 806.40 | +0.98% | 2,601,000 |
| 2025-11-21 | 772.40 | 798.60 | 772.40 | 798.60 | +3.45% | 3,794,000 |
| 2025-11-20 | 760.20 | 778.80 | 759.60 | 772.00 | +0.97% | 2,038,500 |
| 2025-11-19 | 766.60 | 769.00 | 756.80 | 764.60 | +0.21% | 2,445,000 |
| 2025-11-18 | 760.00 | 767.60 | 759.20 | 763.00 | +0.32% | 1,881,500 |
| 2025-11-17 | 766.80 | 768.60 | 756.40 | 760.60 | -1.07% | 2,150,000 |
| 2025-11-14 | 761.20 | 768.80 | 757.00 | 768.80 | +1.59% | 2,450,500 |
| 2025-11-13 | 758.80 | 759.60 | 753.20 | 756.80 | +0.13% | 1,688,000 |
| 2025-11-12 | 754.00 | 762.60 | 751.60 | 755.80 | +0.96% | 2,472,500 |
| 2025-11-11 | 742.00 | 757.60 | 737.00 | 748.60 | +1.71% | 3,406,500 |
| 2025-11-10 | 735.20 | 736.20 | 732.00 | 736.00 | +0.79% | 1,998,500 |
| 2025-11-07 | 728.40 | 735.20 | 728.00 | 730.20 | +0.55% | 1,227,000 |
| 2025-11-06 | 730.40 | 734.40 | 724.60 | 726.20 | -1.09% | 1,763,500 |
| 2025-11-05 | 737.20 | 742.40 | 729.80 | 734.20 | -0.30% | 1,733,500 |
| 2025-11-04 | 730.00 | 740.00 | 726.00 | 736.40 | +0.68% | 1,579,500 |
| 2025-10-31 | 734.00 | 741.00 | 731.40 | 731.40 | -0.14% | 1,606,500 |
| 2025-10-30 | 727.40 | 732.40 | 722.80 | 732.40 | +0.30% | 5,803,000 |
| 2025-10-29 | 753.20 | 753.20 | 730.20 | 730.20 | -3.34% | 2,632,500 |
| 2025-10-28 | 760.00 | 762.00 | 754.20 | 755.40 | -0.55% | 1,373,000 |
| 2025-10-27 | 756.80 | 763.20 | 756.20 | 759.60 | +0.37% | 1,274,000 |
| 2025-10-24 | 760.20 | 765.60 | 756.80 | 756.80 | -1.02% | 957,500 |
| 2025-10-23 | 757.00 | 766.80 | 755.80 | 764.60 | +1.11% | 1,290,500 |
| 2025-10-22 | 754.60 | 759.80 | 754.00 | 756.20 | +0.27% | 1,115,000 |
| 2025-10-21 | 760.00 | 762.60 | 753.60 | 754.20 | -0.50% | 1,350,500 |
| 2025-10-20 | 759.00 | 759.80 | 754.00 | 758.00 | +0.93% | 1,212,000 |
| 2025-10-17 | 756.60 | 759.60 | 749.40 | 751.00 | -0.84% | 1,325,500 |
| 2025-10-16 | 754.00 | 760.60 | 752.60 | 757.40 | +0.53% | 1,201,000 |
| 2025-10-15 | 765.80 | 768.20 | 751.60 | 753.40 | -0.95% | 1,588,000 |
| 2025-10-14 | 751.00 | 764.00 | 750.00 | 760.60 | -0.31% | 2,230,000 |
| 2025-10-10 | 769.00 | 770.20 | 761.80 | 763.00 | -0.52% | 2,063,000 |
| 2025-10-09 | 767.60 | 771.40 | 765.80 | 767.00 | -0.54% | 1,409,000 |
| 2025-10-08 | 790.00 | 793.80 | 771.20 | 771.20 | -2.36% | 2,108,000 |
| 2025-10-07 | 788.60 | 793.80 | 785.00 | 789.80 | +0.00% | 2,208,500 |
| 2025-10-06 | 789.00 | 791.00 | 783.40 | 789.80 | +2.46% | 2,573,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+10.65%). 가장 약한 달: 5월 (-5.88%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Keio Corporation (9008.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 756.20. Closelook 데이터 레이크의 일별 가격 기록 기준.
9008.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 849.30, 최저 711.30 (2026-10-16 기준).
Keio Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9008.T의 가장 강한 달은 11월(평균 +10.65%), 가장 약한 달은 5월(평균 -5.88%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.