アイ・ケイ・ケイホールディングス(2198)の株価時系列情報
アイ・ケイ・ケイホールディングス(2198)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 718 | 720 | 709 | 713 | 22,300 |
2018/12/27 | 708 | 723 | 699 | 713 | 56,200 |
2018/12/26 | 652 | 676 | 652 | 672 | 84,700 |
2018/12/25 | 674 | 680 | 668 | 672 | 45,800 |
2018/12/21 | 690 | 693 | 673 | 693 | 39,900 |
2018/12/20 | 716 | 716 | 690 | 691 | 44,400 |
2018/12/19 | 701 | 718 | 700 | 718 | 26,500 |
2018/12/18 | 706 | 709 | 696 | 701 | 23,000 |
2018/12/17 | 708 | 716 | 706 | 706 | 23,200 |
2018/12/14 | 706 | 717 | 705 | 711 | 29,100 |
2018/12/13 | 710 | 718 | 707 | 714 | 14,600 |
2018/12/12 | 706 | 713 | 703 | 706 | 16,400 |
2018/12/11 | 715 | 716 | 705 | 705 | 15,700 |
2018/12/10 | 724 | 726 | 714 | 715 | 19,800 |
2018/12/07 | 727 | 732 | 723 | 730 | 12,700 |
2018/12/06 | 728 | 732 | 723 | 729 | 20,100 |
2018/12/05 | 722 | 734 | 717 | 731 | 22,100 |
2018/12/04 | 729 | 734 | 725 | 729 | 30,100 |
2018/12/03 | 725 | 728 | 723 | 728 | 9,500 |
2018/11/30 | 717 | 724 | 716 | 724 | 17,000 |
2018/11/29 | 719 | 720 | 715 | 717 | 11,200 |
2018/11/28 | 715 | 719 | 714 | 718 | 9,200 |
2018/11/27 | 715 | 718 | 713 | 718 | 8,800 |
2018/11/26 | 715 | 715 | 710 | 711 | 7,100 |
2018/11/22 | 704 | 715 | 703 | 715 | 17,600 |
2018/11/21 | 712 | 714 | 702 | 702 | 22,400 |
2018/11/20 | 720 | 721 | 716 | 720 | 19,500 |
2018/11/19 | 714 | 721 | 714 | 720 | 16,200 |
2018/11/16 | 713 | 721 | 712 | 716 | 19,300 |
2018/11/15 | 702 | 715 | 702 | 710 | 13,500 |
2018/11/14 | 717 | 718 | 703 | 704 | 19,000 |
2018/11/13 | 721 | 724 | 711 | 717 | 17,800 |
2018/11/12 | 723 | 727 | 720 | 722 | 7,300 |
2018/11/09 | 722 | 729 | 718 | 720 | 14,900 |
2018/11/08 | 719 | 724 | 716 | 722 | 12,700 |
2018/11/07 | 724 | 726 | 708 | 711 | 22,000 |
2018/11/06 | 722 | 725 | 717 | 724 | 13,000 |
2018/11/05 | 710 | 716 | 705 | 714 | 19,000 |
2018/11/02 | 716 | 716 | 708 | 713 | 22,800 |
2018/11/01 | 721 | 721 | 708 | 711 | 32,100 |
2018/10/31 | 705 | 723 | 701 | 717 | 39,200 |
2018/10/30 | 678 | 703 | 678 | 698 | 58,100 |
2018/10/29 | 678 | 685 | 672 | 672 | 55,300 |
2018/10/26 | 717 | 723 | 688 | 688 | 134,600 |
2018/10/25 | 721 | 736 | 720 | 721 | 40,300 |
2018/10/24 | 750 | 753 | 720 | 742 | 54,800 |
2018/10/23 | 767 | 767 | 751 | 751 | 33,800 |
2018/10/22 | 770 | 770 | 764 | 768 | 20,300 |
2018/10/19 | 769 | 776 | 764 | 776 | 25,100 |
2018/10/18 | 766 | 772 | 766 | 771 | 13,200 |
2018/10/17 | 769 | 771 | 762 | 764 | 22,500 |
2018/10/16 | 760 | 764 | 759 | 761 | 19,200 |
2018/10/15 | 768 | 769 | 761 | 761 | 18,500 |
2018/10/12 | 765 | 773 | 763 | 767 | 18,100 |
2018/10/11 | 770 | 773 | 761 | 764 | 39,600 |
2018/10/10 | 769 | 782 | 769 | 776 | 20,400 |
2018/10/09 | 783 | 784 | 765 | 767 | 42,300 |
2018/10/05 | 791 | 794 | 782 | 783 | 14,200 |
2018/10/04 | 791 | 800 | 791 | 796 | 14,100 |
2018/10/03 | 796 | 801 | 792 | 792 | 17,500 |
2018/10/02 | 797 | 806 | 795 | 796 | 29,900 |
2018/10/01 | 795 | 802 | 789 | 797 | 29,300 |
2018/09/28 | 806 | 809 | 799 | 801 | 14,800 |
2018/09/27 | 818 | 819 | 799 | 801 | 20,400 |
2018/09/26 | 816 | 825 | 813 | 823 | 20,200 |
2018/09/25 | 800 | 820 | 798 | 820 | 31,300 |
2018/09/21 | 808 | 808 | 792 | 795 | 20,000 |
2018/09/20 | 804 | 808 | 795 | 808 | 30,700 |
2018/09/19 | 795 | 806 | 792 | 804 | 28,700 |
2018/09/18 | 777 | 796 | 777 | 794 | 23,800 |
2018/09/14 | 769 | 777 | 769 | 777 | 17,200 |
2018/09/13 | 760 | 774 | 760 | 769 | 15,700 |
2018/09/12 | 769 | 769 | 759 | 762 | 16,300 |
2018/09/11 | 770 | 770 | 765 | 769 | 10,700 |
2018/09/10 | 775 | 775 | 769 | 770 | 16,100 |
2018/09/07 | 770 | 772 | 762 | 772 | 19,700 |
2018/09/06 | 772 | 774 | 763 | 767 | 33,500 |
2018/09/05 | 777 | 778 | 771 | 771 | 15,100 |
2018/09/04 | 788 | 789 | 777 | 777 | 26,100 |
2018/09/03 | 781 | 794 | 780 | 788 | 17,800 |
2018/08/31 | 781 | 792 | 781 | 782 | 19,800 |
2018/08/30 | 800 | 802 | 771 | 786 | 53,200 |
2018/08/29 | 789 | 799 | 788 | 795 | 15,200 |
2018/08/28 | 797 | 798 | 790 | 790 | 13,800 |
2018/08/27 | 793 | 799 | 788 | 796 | 8,200 |
2018/08/24 | 791 | 798 | 790 | 793 | 13,500 |
2018/08/23 | 783 | 792 | 780 | 791 | 11,900 |
2018/08/22 | 779 | 781 | 773 | 777 | 10,900 |
2018/08/21 | 778 | 782 | 770 | 778 | 12,500 |
2018/08/20 | 778 | 780 | 773 | 778 | 21,000 |
2018/08/17 | 780 | 781 | 774 | 780 | 12,800 |
2018/08/16 | 780 | 786 | 769 | 777 | 27,100 |
2018/08/15 | 788 | 794 | 783 | 788 | 17,200 |
2018/08/14 | 784 | 792 | 784 | 788 | 16,000 |
2018/08/13 | 795 | 795 | 776 | 777 | 19,600 |
2018/08/10 | 800 | 803 | 796 | 796 | 14,400 |
2018/08/09 | 798 | 803 | 796 | 801 | 8,700 |
2018/08/08 | 797 | 802 | 795 | 798 | 18,700 |
2018/08/07 | 800 | 800 | 790 | 797 | 8,800 |
2018/08/06 | 803 | 808 | 792 | 794 | 8,900 |
2018/08/03 | 816 | 826 | 797 | 797 | 20,000 |
2018/08/02 | 836 | 837 | 817 | 819 | 26,400 |
2018/08/01 | 840 | 841 | 833 | 838 | 24,600 |
2018/07/31 | 840 | 844 | 832 | 840 | 45,600 |
2018/07/30 | 815 | 845 | 815 | 845 | 184,800 |
2018/07/27 | 813 | 815 | 802 | 810 | 40,400 |
2018/07/26 | 799 | 815 | 794 | 813 | 42,400 |
2018/07/25 | 784 | 799 | 783 | 797 | 34,800 |
2018/07/24 | 785 | 785 | 775 | 775 | 9,500 |
2018/07/23 | 774 | 782 | 773 | 778 | 20,600 |
2018/07/20 | 777 | 779 | 772 | 774 | 18,200 |
2018/07/19 | 795 | 795 | 774 | 777 | 23,700 |
2018/07/18 | 791 | 794 | 782 | 792 | 23,200 |
2018/07/17 | 777 | 799 | 776 | 791 | 34,800 |
2018/07/13 | 774 | 784 | 768 | 780 | 21,600 |
2018/07/12 | 756 | 783 | 756 | 773 | 31,400 |
2018/07/11 | 761 | 769 | 751 | 762 | 40,800 |
2018/07/10 | 783 | 783 | 766 | 766 | 34,300 |
2018/07/09 | 770 | 782 | 766 | 778 | 43,500 |
2018/07/06 | 776 | 783 | 770 | 774 | 37,600 |
2018/07/05 | 793 | 794 | 773 | 777 | 28,800 |
2018/07/04 | 781 | 797 | 779 | 793 | 27,900 |
2018/07/03 | 790 | 801 | 784 | 785 | 24,300 |
2018/07/02 | 811 | 811 | 790 | 791 | 35,000 |
2018/06/29 | 810 | 817 | 808 | 811 | 18,800 |
2018/06/28 | 817 | 817 | 808 | 810 | 22,700 |
2018/06/27 | 820 | 826 | 817 | 821 | 27,100 |
2018/06/26 | 822 | 831 | 817 | 826 | 26,700 |
2018/06/25 | 840 | 840 | 828 | 828 | 28,300 |
2018/06/22 | 831 | 841 | 831 | 840 | 36,200 |
2018/06/21 | 840 | 841 | 834 | 834 | 37,100 |
2018/06/20 | 830 | 844 | 830 | 844 | 64,600 |
2018/06/19 | 831 | 838 | 827 | 831 | 36,100 |
2018/06/18 | 833 | 837 | 829 | 835 | 27,800 |
2018/06/15 | 838 | 838 | 827 | 828 | 29,900 |
2018/06/14 | 835 | 843 | 832 | 833 | 29,700 |
2018/06/13 | 843 | 845 | 840 | 841 | 23,400 |
2018/06/12 | 845 | 845 | 841 | 843 | 23,800 |
2018/06/11 | 841 | 845 | 837 | 845 | 33,900 |
2018/06/08 | 840 | 844 | 840 | 841 | 48,200 |
2018/06/07 | 815 | 842 | 814 | 842 | 59,400 |
2018/06/06 | 818 | 821 | 810 | 814 | 61,800 |
2018/06/05 | 829 | 831 | 821 | 823 | 70,200 |
2018/06/04 | 848 | 848 | 834 | 835 | 46,200 |
2018/06/01 | 834 | 847 | 831 | 846 | 99,500 |
2018/05/31 | 830 | 843 | 824 | 838 | 200,000 |
2018/05/30 | 806 | 826 | 804 | 821 | 127,500 |
2018/05/29 | 811 | 815 | 805 | 811 | 27,500 |
2018/05/28 | 809 | 816 | 808 | 814 | 30,200 |
2018/05/25 | 808 | 813 | 808 | 810 | 13,700 |
2018/05/24 | 816 | 822 | 809 | 812 | 42,100 |
2018/05/23 | 810 | 825 | 809 | 821 | 86,300 |
2018/05/22 | 807 | 810 | 804 | 810 | 21,600 |
2018/05/21 | 814 | 814 | 804 | 807 | 18,300 |
2018/05/18 | 816 | 816 | 807 | 813 | 33,500 |
2018/05/17 | 819 | 822 | 805 | 808 | 56,400 |
2018/05/16 | 813 | 825 | 812 | 819 | 75,900 |
2018/05/15 | 807 | 815 | 803 | 814 | 47,400 |
2018/05/14 | 800 | 808 | 798 | 806 | 39,500 |
2018/05/11 | 801 | 804 | 796 | 800 | 55,300 |
2018/05/10 | 792 | 806 | 788 | 801 | 63,200 |
2018/05/09 | 786 | 790 | 784 | 788 | 24,500 |
2018/05/08 | 793 | 799 | 785 | 786 | 72,500 |
2018/05/07 | 777 | 804 | 772 | 799 | 107,600 |
2018/05/02 | 771 | 780 | 764 | 779 | 61,900 |
2018/05/01 | 784 | 784 | 773 | 775 | 62,100 |
2018/04/27 | 800 | 800 | 783 | 786 | 80,200 |
2018/04/26 | 821 | 821 | 800 | 800 | 126,900 |
2018/04/25 | 829 | 829 | 816 | 821 | 396,000 |
2018/04/24 | 840 | 842 | 830 | 833 | 550,000 |
2018/04/23 | 840 | 847 | 839 | 840 | 179,700 |
2018/04/20 | 828 | 839 | 828 | 835 | 96,400 |
2018/04/19 | 826 | 829 | 823 | 828 | 45,800 |
2018/04/18 | 826 | 830 | 823 | 823 | 74,200 |
2018/04/17 | 821 | 829 | 820 | 823 | 55,100 |
2018/04/16 | 823 | 824 | 820 | 821 | 74,400 |
2018/04/13 | 830 | 830 | 820 | 821 | 106,800 |
2018/04/12 | 831 | 831 | 812 | 820 | 135,100 |
2018/04/11 | 866 | 866 | 834 | 836 | 132,800 |
2018/04/10 | 855 | 868 | 852 | 862 | 98,400 |
2018/04/09 | 839 | 852 | 837 | 850 | 143,100 |
2018/04/06 | 830 | 840 | 827 | 837 | 127,800 |
2018/04/05 | 820 | 834 | 817 | 829 | 149,200 |
2018/04/04 | 822 | 822 | 810 | 815 | 101,200 |
2018/04/03 | 800 | 821 | 799 | 814 | 120,000 |
2018/04/02 | 797 | 805 | 794 | 801 | 96,200 |
2018/03/30 | 789 | 800 | 787 | 789 | 97,700 |
2018/03/29 | 775 | 789 | 772 | 785 | 104,500 |
2018/03/28 | 769 | 773 | 768 | 772 | 153,200 |
2018/03/27 | 779 | 779 | 768 | 771 | 116,900 |
2018/03/26 | 766 | 772 | 755 | 772 | 170,300 |
2018/03/23 | 766 | 775 | 761 | 764 | 91,100 |
2018/03/22 | 770 | 775 | 767 | 773 | 53,200 |
2018/03/20 | 751 | 760 | 750 | 759 | 37,600 |
2018/03/19 | 757 | 757 | 748 | 756 | 66,500 |
2018/03/16 | 761 | 763 | 750 | 759 | 39,000 |
2018/03/15 | 758 | 758 | 748 | 755 | 38,400 |
2018/03/14 | 767 | 767 | 755 | 758 | 27,000 |
2018/03/13 | 762 | 767 | 756 | 767 | 35,300 |
2018/03/12 | 753 | 761 | 752 | 761 | 31,000 |
2018/03/09 | 750 | 753 | 747 | 749 | 51,800 |
2018/03/08 | 747 | 750 | 742 | 746 | 47,900 |
2018/03/07 | 737 | 746 | 736 | 741 | 31,100 |
2018/03/06 | 725 | 750 | 723 | 733 | 62,100 |
2018/03/05 | 720 | 731 | 711 | 714 | 90,600 |
2018/03/02 | 749 | 749 | 713 | 725 | 128,500 |
2018/03/01 | 763 | 763 | 754 | 755 | 42,600 |
2018/02/28 | 763 | 770 | 762 | 768 | 24,800 |
2018/02/27 | 766 | 768 | 752 | 763 | 40,800 |
2018/02/26 | 763 | 769 | 758 | 766 | 38,300 |
2018/02/23 | 752 | 760 | 750 | 754 | 34,500 |
2018/02/22 | 754 | 756 | 743 | 751 | 20,300 |
2018/02/21 | 741 | 757 | 740 | 754 | 30,700 |
2018/02/20 | 759 | 759 | 738 | 739 | 97,600 |
2018/02/19 | 734 | 754 | 730 | 754 | 28,100 |
2018/02/16 | 719 | 728 | 714 | 725 | 41,800 |
2018/02/15 | 710 | 716 | 701 | 709 | 34,600 |
2018/02/14 | 722 | 723 | 700 | 704 | 58,600 |
2018/02/13 | 738 | 738 | 722 | 723 | 43,700 |
2018/02/09 | 703 | 738 | 703 | 729 | 82,100 |
2018/02/08 | 756 | 760 | 745 | 746 | 53,100 |
2018/02/07 | 763 | 776 | 750 | 750 | 68,200 |
2018/02/06 | 762 | 764 | 730 | 744 | 136,400 |
2018/02/05 | 801 | 803 | 790 | 792 | 88,400 |
2018/02/02 | 812 | 813 | 806 | 809 | 32,500 |
2018/02/01 | 804 | 812 | 803 | 812 | 31,000 |
2018/01/31 | 806 | 813 | 801 | 801 | 51,100 |
2018/01/30 | 823 | 827 | 810 | 810 | 37,300 |
2018/01/29 | 823 | 831 | 820 | 823 | 49,800 |
2018/01/26 | 820 | 824 | 820 | 820 | 57,900 |
2018/01/25 | 823 | 825 | 819 | 822 | 34,300 |
2018/01/24 | 824 | 824 | 820 | 823 | 20,700 |
2018/01/23 | 812 | 824 | 812 | 820 | 38,400 |
2018/01/22 | 806 | 810 | 804 | 810 | 28,800 |
2018/01/19 | 813 | 814 | 803 | 806 | 70,200 |
2018/01/18 | 824 | 824 | 816 | 816 | 43,900 |
2018/01/17 | 824 | 825 | 820 | 821 | 36,100 |
2018/01/16 | 822 | 826 | 821 | 824 | 37,100 |
2018/01/15 | 813 | 823 | 811 | 819 | 47,200 |
2018/01/12 | 811 | 814 | 809 | 811 | 34,600 |
2018/01/11 | 808 | 816 | 806 | 816 | 41,800 |
2018/01/10 | 803 | 814 | 803 | 808 | 68,300 |
2018/01/09 | 814 | 814 | 802 | 804 | 79,200 |
2018/01/05 | 824 | 824 | 807 | 808 | 105,100 |
2018/01/04 | 822 | 824 | 819 | 821 | 50,300 |