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 |
|---|---|---|---|---|---|
| 2024/04/30 | 769 | 781 | 769 | 778 | 195,500 |
| 2024/04/26 | 760 | 775 | 760 | 769 | 581,400 |
| 2024/04/25 | 800 | 801 | 786 | 787 | 947,500 |
| 2024/04/24 | 800 | 802 | 800 | 800 | 245,600 |
| 2024/04/23 | 801 | 803 | 800 | 800 | 201,500 |
| 2024/04/22 | 803 | 805 | 801 | 801 | 172,700 |
| 2024/04/19 | 810 | 810 | 800 | 801 | 193,100 |
| 2024/04/18 | 808 | 815 | 807 | 810 | 117,400 |
| 2024/04/17 | 806 | 810 | 805 | 807 | 92,100 |
| 2024/04/16 | 811 | 812 | 805 | 805 | 114,000 |
| 2024/04/15 | 811 | 811 | 806 | 811 | 129,200 |
| 2024/04/12 | 815 | 815 | 808 | 811 | 133,700 |
| 2024/04/11 | 821 | 821 | 813 | 814 | 155,800 |
| 2024/04/10 | 821 | 825 | 819 | 821 | 117,400 |
| 2024/04/09 | 822 | 824 | 818 | 818 | 94,800 |
| 2024/04/08 | 820 | 825 | 815 | 817 | 141,000 |
| 2024/04/05 | 818 | 820 | 805 | 815 | 199,200 |
| 2024/04/04 | 828 | 828 | 816 | 818 | 127,800 |
| 2024/04/03 | 814 | 826 | 810 | 820 | 148,100 |
| 2024/04/02 | 838 | 838 | 816 | 816 | 256,100 |
| 2024/04/01 | 844 | 848 | 831 | 833 | 210,700 |
| 2024/03/29 | 830 | 839 | 825 | 833 | 228,000 |
| 2024/03/28 | 835 | 850 | 828 | 830 | 244,000 |
| 2024/03/27 | 824 | 837 | 820 | 830 | 154,400 |
| 2024/03/26 | 815 | 821 | 810 | 818 | 94,700 |
| 2024/03/25 | 810 | 818 | 801 | 812 | 125,500 |
| 2024/03/22 | 795 | 813 | 794 | 810 | 154,100 |
| 2024/03/21 | 787 | 791 | 781 | 789 | 99,500 |
| 2024/03/19 | 783 | 785 | 779 | 782 | 86,300 |
| 2024/03/18 | 791 | 794 | 776 | 780 | 124,200 |
| 2024/03/15 | 775 | 793 | 775 | 786 | 169,600 |
| 2024/03/14 | 763 | 771 | 760 | 767 | 50,100 |
| 2024/03/13 | 773 | 775 | 760 | 763 | 77,900 |
| 2024/03/12 | 761 | 769 | 757 | 769 | 70,400 |
| 2024/03/11 | 765 | 767 | 753 | 760 | 71,100 |
| 2024/03/08 | 764 | 769 | 757 | 762 | 64,100 |
| 2024/03/07 | 766 | 769 | 763 | 767 | 58,000 |
| 2024/03/06 | 761 | 767 | 759 | 762 | 40,200 |
| 2024/03/05 | 758 | 768 | 755 | 763 | 62,700 |
| 2024/03/04 | 757 | 767 | 750 | 758 | 94,100 |
| 2024/03/01 | 775 | 780 | 754 | 756 | 144,400 |
| 2024/02/29 | 751 | 765 | 747 | 765 | 88,000 |
| 2024/02/28 | 740 | 752 | 738 | 749 | 86,400 |
| 2024/02/27 | 735 | 741 | 732 | 739 | 63,800 |
| 2024/02/26 | 734 | 735 | 728 | 735 | 87,600 |
| 2024/02/22 | 738 | 738 | 729 | 730 | 58,300 |
| 2024/02/21 | 725 | 734 | 724 | 732 | 76,100 |
| 2024/02/20 | 726 | 726 | 719 | 720 | 94,700 |
| 2024/02/19 | 711 | 722 | 711 | 722 | 62,500 |
| 2024/02/16 | 717 | 719 | 713 | 713 | 64,500 |
| 2024/02/15 | 736 | 736 | 715 | 716 | 103,900 |
| 2024/02/14 | 734 | 740 | 729 | 730 | 75,800 |
| 2024/02/13 | 730 | 733 | 727 | 733 | 56,400 |
| 2024/02/09 | 729 | 732 | 724 | 727 | 34,700 |
| 2024/02/08 | 727 | 730 | 721 | 730 | 48,900 |
| 2024/02/07 | 726 | 729 | 722 | 727 | 55,800 |
| 2024/02/06 | 730 | 735 | 726 | 726 | 57,700 |
| 2024/02/05 | 735 | 736 | 726 | 729 | 80,200 |
| 2024/02/02 | 735 | 735 | 731 | 734 | 38,700 |
| 2024/02/01 | 732 | 734 | 726 | 733 | 43,100 |
| 2024/01/31 | 727 | 735 | 726 | 733 | 91,200 |
| 2024/01/30 | 726 | 733 | 723 | 724 | 153,200 |
| 2024/01/29 | 723 | 727 | 721 | 723 | 57,100 |
| 2024/01/26 | 728 | 729 | 722 | 723 | 56,900 |
| 2024/01/25 | 718 | 731 | 718 | 728 | 113,300 |
| 2024/01/24 | 714 | 725 | 713 | 715 | 91,700 |
| 2024/01/23 | 712 | 718 | 709 | 712 | 95,600 |
| 2024/01/22 | 702 | 712 | 700 | 712 | 144,800 |
| 2024/01/19 | 706 | 707 | 697 | 699 | 90,300 |
| 2024/01/18 | 701 | 706 | 700 | 706 | 71,300 |
| 2024/01/17 | 700 | 706 | 698 | 698 | 102,600 |
| 2024/01/16 | 700 | 701 | 697 | 698 | 62,800 |
| 2024/01/15 | 693 | 700 | 692 | 698 | 73,900 |
| 2024/01/12 | 690 | 694 | 687 | 691 | 84,900 |
| 2024/01/11 | 700 | 700 | 693 | 693 | 82,200 |
| 2024/01/10 | 701 | 702 | 696 | 698 | 80,800 |
| 2024/01/09 | 689 | 704 | 689 | 702 | 161,000 |
| 2024/01/05 | 685 | 686 | 681 | 685 | 78,900 |
| 2024/01/04 | 670 | 683 | 669 | 683 | 123,300 |