日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 595 595 581 590 13,300
2020/12/29 582 600 582 595 17,900
2020/12/28 600 600 577 580 30,400
2020/12/25 609 612 601 604 22,200
2020/12/24 619 622 607 609 29,000
2020/12/23 630 634 618 620 15,300
2020/12/22 628 635 626 631 29,700
2020/12/21 635 640 628 634 23,000
2020/12/18 633 635 627 635 42,100
2020/12/17 632 632 627 631 36,500
2020/12/16 633 633 621 632 30,700
2020/12/15 628 633 627 633 37,900
2020/12/14 630 634 618 627 38,800
2020/12/11 628 635 627 632 12,100
2020/12/10 628 633 628 628 14,200
2020/12/09 628 635 626 630 16,800
2020/12/08 620 625 618 623 5,200
2020/12/07 620 626 617 623 13,600
2020/12/04 631 631 614 616 16,500
2020/12/03 624 634 622 632 13,400
2020/12/02 623 629 621 622 15,100
2020/12/01 612 626 606 620 34,900
2020/11/30 654 654 608 617 37,200
2020/11/27 639 657 639 654 17,000
2020/11/26 640 644 638 639 11,300
2020/11/25 663 663 644 646 20,500
2020/11/24 673 675 663 663 14,700
2020/11/20 665 669 656 669 18,600
2020/11/19 664 668 655 663 20,000
2020/11/18 666 667 654 664 15,700
2020/11/17 656 669 655 666 17,300
2020/11/16 645 659 640 652 25,900
2020/11/13 674 677 635 635 34,300
2020/11/12 675 693 675 679 39,400
2020/11/11 676 679 667 675 20,300
2020/11/10 665 691 661 676 71,400
2020/11/09 663 670 646 653 22,500
2020/11/06 677 677 660 663 32,100
2020/11/05 666 677 664 674 31,100
2020/11/04 660 664 653 664 22,100
2020/11/02 657 659 647 657 44,700
2020/10/30 650 655 647 655 33,400
2020/10/29 628 658 625 650 42,500
2020/10/28 645 652 638 642 54,400
2020/10/27 636 645 634 645 14,200
2020/10/26 632 643 632 640 12,400
2020/10/23 636 641 632 637 18,600
2020/10/22 635 643 633 636 19,600
2020/10/21 639 642 633 638 21,500
2020/10/20 652 652 631 639 27,100
2020/10/19 635 650 635 650 25,700
2020/10/16 633 638 625 635 21,900
2020/10/15 635 639 635 636 14,900
2020/10/14 636 640 635 637 11,200
2020/10/13 635 640 633 639 20,800
2020/10/12 628 634 626 633 8,100
2020/10/09 627 630 618 628 14,200
2020/10/08 633 638 625 628 21,200
2020/10/07 628 632 624 627 10,200
2020/10/06 633 634 617 628 20,300
2020/10/05 612 626 612 624 28,300
2020/10/02 619 620 608 616 42,500
2020/09/30 635 638 616 618 49,300
2020/09/29 638 639 628 635 15,400
2020/09/28 630 639 627 639 49,000
2020/09/25 624 630 621 630 30,700
2020/09/24 628 628 616 624 28,700
2020/09/23 620 627 612 626 24,100
2020/09/18 621 629 620 627 34,200
2020/09/17 606 620 606 620 34,600
2020/09/16 606 608 602 606 20,600
2020/09/15 606 608 595 606 24,400
2020/09/14 610 610 600 606 31,200
2020/09/11 590 610 586 606 49,300
2020/09/10 580 590 580 586 23,900
2020/09/09 593 593 575 578 28,300
2020/09/08 578 595 568 594 33,400
2020/09/07 551 585 550 583 43,600
2020/09/04 550 560 547 555 29,500
2020/09/03 560 560 543 550 25,800
2020/09/02 550 558 543 555 31,200
2020/09/01 554 554 540 547 16,500
2020/08/31 544 552 525 550 74,200
2020/08/28 544 560 524 524 105,700
2020/08/27 557 557 536 550 26,500
2020/08/26 560 562 548 550 15,700
2020/08/25 545 560 542 560 34,000
2020/08/24 537 543 528 543 26,500
2020/08/21 551 555 533 533 25,900
2020/08/20 551 553 543 553 26,500
2020/08/19 530 549 526 549 25,500
2020/08/18 535 538 520 525 36,600
2020/08/17 561 561 532 535 30,800
2020/08/14 557 569 554 561 18,500
2020/08/13 569 572 544 551 34,500
2020/08/12 560 570 560 570 37,900
2020/08/11 520 554 520 554 44,700
2020/08/07 507 517 507 517 17,100
2020/08/06 510 510 501 510 14,600
2020/08/05 498 510 491 510 15,500
2020/08/04 481 500 480 500 25,800
2020/08/03 471 477 468 477 25,100
2020/07/31 499 499 467 467 41,500
2020/07/30 518 520 506 506 14,900
2020/07/29 523 525 516 518 18,300
2020/07/28 530 535 525 527 11,400
2020/07/27 528 530 522 530 23,600
2020/07/22 539 539 530 530 14,200
2020/07/21 542 545 535 541 65,800
2020/07/20 578 578 535 540 128,200
2020/07/17 580 580 574 579 9,000
2020/07/16 560 580 556 572 48,100
2020/07/15 552 555 550 555 20,100
2020/07/14 550 552 538 552 11,300
2020/07/13 536 550 534 550 31,700
2020/07/10 542 559 534 535 42,500
2020/07/09 551 552 541 541 17,300
2020/07/08 548 560 548 551 12,000
2020/07/07 555 555 543 555 15,400
2020/07/06 531 554 530 552 27,600
2020/07/03 541 547 527 535 26,800
2020/07/02 568 573 545 547 49,200
2020/07/01 590 590 563 565 27,200
2020/06/30 599 603 590 590 22,700
2020/06/29 568 600 568 600 80,400
2020/06/26 562 574 562 574 34,800
2020/06/25 576 578 563 564 18,500
2020/06/24 584 584 576 576 12,300
2020/06/23 583 589 579 584 23,300
2020/06/22 579 582 578 581 6,400
2020/06/19 585 585 577 582 28,900
2020/06/18 581 584 578 580 18,800
2020/06/17 585 586 581 586 10,700
2020/06/16 570 585 566 585 44,500
2020/06/15 599 599 570 570 29,600
2020/06/12 593 601 585 597 46,700
2020/06/11 608 608 600 600 21,200
2020/06/10 607 609 604 607 20,900
2020/06/09 607 607 602 607 13,600
2020/06/08 607 611 603 607 26,400
2020/06/05 600 604 600 604 14,200
2020/06/04 611 616 600 600 33,600
2020/06/03 606 614 603 611 22,500
2020/06/02 604 605 601 604 23,100
2020/06/01 608 608 596 605 55,000
2020/05/29 635 636 608 608 64,100
2020/05/28 633 642 629 640 90,000
2020/05/27 630 632 626 632 19,400
2020/05/26 624 634 621 630 45,200
2020/05/25 612 623 612 622 41,400
2020/05/22 611 612 606 609 12,800
2020/05/21 623 623 608 613 24,300
2020/05/20 625 625 616 623 27,000
2020/05/19 614 624 610 624 38,400
2020/05/18 612 613 609 612 11,400
2020/05/15 609 614 601 612 26,500
2020/05/14 622 622 607 607 31,400
2020/05/13 625 625 613 622 27,100
2020/05/12 630 630 621 626 34,700
2020/05/11 612 632 611 625 105,700
2020/05/08 610 610 604 607 33,300
2020/05/07 613 615 602 604 42,700
2020/05/01 609 614 603 613 84,500
2020/04/30 613 617 600 614 141,600
2020/04/28 591 609 590 605 405,700
2020/04/27 614 620 589 589 743,200
2020/04/24 616 620 613 613 108,800
2020/04/23 618 627 615 615 81,700
2020/04/22 619 624 607 611 129,600
2020/04/21 648 648 618 622 126,500
2020/04/20 654 656 639 648 132,200
2020/04/17 652 663 650 654 85,200
2020/04/16 640 647 638 646 54,900
2020/04/15 630 642 624 634 69,500
2020/04/14 617 628 612 627 41,500
2020/04/13 612 617 608 612 38,600
2020/04/10 606 615 604 612 42,100
2020/04/09 605 612 598 610 45,200
2020/04/08 597 611 591 608 69,800
2020/04/07 587 598 577 597 113,700
2020/04/06 561 580 553 579 71,300
2020/04/03 585 592 562 572 44,400
2020/04/02 600 606 586 586 75,400
2020/04/01 614 625 604 609 70,500
2020/03/31 623 630 613 624 48,500
2020/03/30 609 628 606 623 73,400
2020/03/27 584 629 582 629 65,000
2020/03/26 597 597 520 574 95,000
2020/03/25 590 603 584 601 57,900
2020/03/24 573 583 564 580 41,800
2020/03/23 548 564 535 553 50,800
2020/03/19 542 551 532 540 74,900
2020/03/18 505 537 505 525 53,500
2020/03/17 441 503 440 489 64,700
2020/03/16 472 473 440 457 48,400
2020/03/13 434 449 424 432 113,000
2020/03/12 510 514 500 500 36,300
2020/03/11 522 525 516 520 49,200
2020/03/10 482 520 459 519 84,400
2020/03/09 605 607 528 528 65,100
2020/03/06 631 640 621 621 38,800
2020/03/05 643 643 635 636 14,900
2020/03/04 636 642 631 633 23,800
2020/03/03 666 677 640 641 30,300
2020/03/02 629 667 624 654 59,200
2020/02/28 672 678 650 654 87,400
2020/02/27 702 703 675 682 41,300
2020/02/26 706 708 703 706 20,400
2020/02/25 710 715 704 711 33,400
2020/02/21 741 741 735 736 9,400
2020/02/20 744 744 739 741 27,900
2020/02/19 736 741 736 741 12,700
2020/02/18 742 742 735 736 14,200
2020/02/17 741 742 739 742 9,200
2020/02/14 740 743 739 743 12,200
2020/02/13 741 744 739 744 6,900
2020/02/12 743 743 740 740 8,600
2020/02/10 739 742 739 742 9,200
2020/02/07 736 740 735 739 5,800
2020/02/06 732 741 731 736 18,800
2020/02/05 725 727 724 725 12,900
2020/02/04 723 724 720 724 13,000
2020/02/03 719 724 717 721 9,900
2020/01/31 715 724 715 724 8,700
2020/01/30 730 730 713 715 22,200
2020/01/29 735 737 729 729 15,300
2020/01/28 729 732 729 730 11,900
2020/01/27 730 738 730 732 20,100
2020/01/24 745 747 741 741 11,700
2020/01/23 743 748 742 746 15,600
2020/01/22 743 744 742 743 6,200
2020/01/21 743 743 740 743 11,800
2020/01/20 742 742 740 742 17,900
2020/01/17 741 742 739 740 18,800
2020/01/16 740 745 740 741 13,300
2020/01/15 742 744 739 739 19,400
2020/01/14 738 743 732 743 31,200
2020/01/10 734 734 720 731 18,400
2020/01/09 724 735 724 734 12,100
2020/01/08 728 729 723 723 11,400
2020/01/07 735 735 728 729 17,400
2020/01/06 734 734 731 732 12,800

このページの先頭へ