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

キーコーヒー(2594)の株価時系列情報

キーコーヒー(2594)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
2015/12/30 1,925 1,931 1,918 1,930 19,900
2015/12/29 1,898 1,915 1,886 1,915 23,100
2015/12/28 1,895 1,908 1,886 1,906 23,500
2015/12/25 1,900 1,902 1,886 1,890 37,900
2015/12/24 1,904 1,911 1,896 1,897 29,600
2015/12/22 1,902 1,907 1,896 1,896 31,300
2015/12/21 1,909 1,929 1,896 1,903 45,700
2015/12/18 1,958 1,958 1,911 1,911 71,200
2015/12/17 1,940 1,956 1,932 1,952 72,200
2015/12/16 1,911 1,926 1,900 1,926 47,400
2015/12/15 1,905 1,910 1,895 1,897 43,700
2015/12/14 1,900 1,915 1,899 1,905 40,200
2015/12/11 1,900 1,927 1,900 1,917 49,700
2015/12/10 1,904 1,908 1,900 1,900 35,500
2015/12/09 1,921 1,929 1,904 1,905 51,600
2015/12/08 1,928 1,937 1,920 1,921 25,800
2015/12/07 1,935 1,942 1,927 1,928 26,000
2015/12/04 1,925 1,934 1,917 1,923 38,300
2015/12/03 1,930 1,936 1,921 1,929 59,700
2015/12/02 1,944 1,958 1,941 1,953 28,000
2015/12/01 1,944 1,950 1,938 1,943 26,700
2015/11/30 1,955 1,955 1,931 1,944 41,000
2015/11/27 1,950 1,954 1,938 1,945 21,100
2015/11/26 1,937 1,954 1,937 1,946 20,200
2015/11/25 1,945 1,946 1,927 1,934 52,300
2015/11/24 1,956 1,959 1,946 1,950 45,400
2015/11/20 1,959 1,966 1,951 1,958 29,100
2015/11/19 1,955 1,972 1,946 1,958 25,300
2015/11/18 1,943 1,959 1,935 1,942 27,600
2015/11/17 1,940 1,952 1,936 1,946 35,400
2015/11/16 1,950 1,953 1,939 1,946 23,400
2015/11/13 1,931 1,959 1,931 1,954 27,600
2015/11/12 1,940 1,957 1,940 1,953 24,900
2015/11/11 1,925 1,949 1,922 1,949 34,000
2015/11/10 1,938 1,938 1,917 1,930 23,600
2015/11/09 1,915 1,938 1,915 1,938 46,000
2015/11/06 1,910 1,934 1,908 1,919 36,000
2015/11/05 1,882 1,920 1,882 1,910 36,700
2015/11/04 1,902 1,909 1,884 1,884 65,600
2015/11/02 1,929 1,929 1,909 1,910 46,300
2015/10/30 1,938 1,953 1,931 1,940 51,600
2015/10/29 1,948 1,957 1,941 1,947 50,100
2015/10/28 1,959 1,966 1,951 1,957 24,500
2015/10/27 1,960 1,970 1,948 1,951 81,900
2015/10/26 2,024 2,029 1,996 1,997 48,800
2015/10/23 2,035 2,035 2,005 2,019 22,700
2015/10/22 2,009 2,041 2,003 2,005 25,200
2015/10/21 1,982 2,005 1,965 2,005 25,800
2015/10/20 1,996 1,996 1,981 1,990 12,800
2015/10/19 1,990 2,000 1,981 1,981 17,400
2015/10/16 2,009 2,019 1,990 1,992 25,200
2015/10/15 1,995 2,007 1,990 2,005 16,100
2015/10/14 2,003 2,005 1,986 1,993 33,400
2015/10/13 2,020 2,020 2,006 2,015 20,300
2015/10/09 2,019 2,025 2,001 2,020 23,100
2015/10/08 2,034 2,034 2,003 2,019 25,200
2015/10/07 2,060 2,066 2,018 2,041 31,200
2015/10/06 2,037 2,059 2,020 2,057 40,700
2015/10/05 2,030 2,037 2,015 2,026 21,900
2015/10/02 2,013 2,018 1,980 2,017 36,800
2015/10/01 2,035 2,035 2,005 2,020 24,500
2015/09/30 2,010 2,027 2,003 2,023 34,400
2015/09/29 2,048 2,048 1,980 1,998 51,900
2015/09/28 2,099 2,102 2,051 2,059 96,600
2015/09/25 2,110 2,162 2,110 2,157 174,300
2015/09/24 2,105 2,141 2,100 2,107 91,500
2015/09/18 2,189 2,189 2,130 2,130 51,800
2015/09/17 2,154 2,162 2,126 2,160 36,200
2015/09/16 2,165 2,165 2,118 2,123 34,800
2015/09/15 2,133 2,173 2,133 2,147 33,100
2015/09/14 2,121 2,141 2,120 2,122 13,600
2015/09/11 2,094 2,126 2,086 2,116 50,500
2015/09/10 2,125 2,125 2,102 2,107 30,100
2015/09/09 2,101 2,150 2,092 2,150 36,500
2015/09/08 2,105 2,118 2,064 2,064 26,300
2015/09/07 2,115 2,127 2,073 2,114 22,800
2015/09/04 2,164 2,164 2,086 2,119 38,900
2015/09/03 2,190 2,220 2,158 2,164 32,000
2015/09/02 2,150 2,219 2,141 2,171 46,600
2015/09/01 2,266 2,266 2,183 2,185 51,500
2015/08/31 2,244 2,269 2,200 2,269 44,500
2015/08/28 2,194 2,227 2,151 2,225 42,900
2015/08/27 2,174 2,174 2,130 2,148 40,900
2015/08/26 2,147 2,147 2,065 2,105 41,000
2015/08/25 2,025 2,140 2,010 2,047 65,700
2015/08/24 2,080 2,179 2,080 2,080 61,400
2015/08/21 2,100 2,168 2,100 2,125 46,900
2015/08/20 2,248 2,268 2,181 2,183 47,300
2015/08/19 2,339 2,339 2,251 2,265 40,100
2015/08/18 2,370 2,370 2,333 2,340 23,100
2015/08/17 2,318 2,360 2,318 2,360 30,600
2015/08/14 2,325 2,325 2,305 2,315 21,900
2015/08/13 2,320 2,343 2,290 2,321 34,100
2015/08/12 2,305 2,360 2,300 2,316 39,500
2015/08/11 2,278 2,299 2,274 2,294 29,300
2015/08/10 2,238 2,285 2,230 2,279 36,400
2015/08/07 2,220 2,232 2,207 2,218 23,100
2015/08/06 2,190 2,236 2,185 2,226 38,600
2015/08/05 2,195 2,199 2,168 2,194 22,700
2015/08/04 2,200 2,200 2,186 2,195 24,400
2015/08/03 2,158 2,185 2,157 2,185 25,500
2015/07/31 2,151 2,158 2,136 2,157 15,300
2015/07/30 2,146 2,160 2,131 2,144 19,400
2015/07/29 2,155 2,155 2,123 2,146 24,300
2015/07/28 2,100 2,180 2,081 2,161 61,700
2015/07/27 2,098 2,130 2,070 2,105 90,200
2015/07/24 2,073 2,097 2,069 2,094 21,400
2015/07/23 2,059 2,074 2,058 2,073 10,700
2015/07/22 2,074 2,076 2,062 2,062 13,800
2015/07/21 2,073 2,087 2,073 2,076 13,900
2015/07/17 2,100 2,100 2,066 2,072 14,700
2015/07/16 2,080 2,100 2,072 2,088 44,200
2015/07/15 2,074 2,078 2,065 2,074 26,800
2015/07/14 2,050 2,075 2,035 2,064 35,300
2015/07/13 2,023 2,038 2,007 2,031 17,500
2015/07/10 1,996 2,032 1,990 2,004 40,400
2015/07/09 1,983 1,991 1,953 1,989 49,900
2015/07/08 2,033 2,044 2,004 2,004 31,500
2015/07/07 2,039 2,054 2,030 2,043 26,400
2015/07/06 2,043 2,043 2,021 2,021 20,400
2015/07/03 2,059 2,060 2,035 2,043 27,700
2015/07/02 2,050 2,059 2,047 2,051 34,300
2015/07/01 2,061 2,061 2,042 2,051 15,600
2015/06/30 2,021 2,054 2,021 2,050 27,400
2015/06/29 2,031 2,057 2,021 2,031 47,300
2015/06/26 2,080 2,089 2,063 2,073 26,400
2015/06/25 2,069 2,086 2,067 2,073 30,900
2015/06/24 2,065 2,079 2,055 2,075 33,300
2015/06/23 2,085 2,085 2,061 2,074 32,600
2015/06/22 2,034 2,093 2,034 2,083 52,900
2015/06/19 2,015 2,039 2,015 2,029 29,900
2015/06/18 2,040 2,040 2,014 2,015 24,700
2015/06/17 1,993 2,043 1,993 2,035 54,200
2015/06/16 2,001 2,015 1,990 1,990 28,600
2015/06/15 2,005 2,006 1,987 1,999 14,900
2015/06/12 2,000 2,017 1,995 2,011 70,900
2015/06/11 1,982 1,998 1,975 1,998 26,200
2015/06/10 1,998 1,998 1,976 1,979 29,800
2015/06/09 1,980 1,998 1,975 1,982 28,400
2015/06/08 1,982 1,989 1,980 1,982 17,500
2015/06/05 1,973 1,994 1,973 1,988 34,200
2015/06/04 1,980 1,986 1,975 1,981 25,600
2015/06/03 1,981 1,989 1,978 1,986 29,300
2015/06/02 1,975 1,995 1,975 1,992 29,200
2015/06/01 1,977 1,986 1,967 1,980 23,900
2015/05/29 1,950 1,995 1,945 1,981 66,000
2015/05/28 1,950 1,950 1,936 1,943 24,500
2015/05/27 1,928 1,955 1,928 1,955 50,600
2015/05/26 1,930 1,935 1,928 1,928 22,800
2015/05/25 1,916 1,930 1,915 1,930 28,800
2015/05/22 1,916 1,923 1,912 1,917 27,300
2015/05/21 1,914 1,930 1,913 1,925 52,100
2015/05/20 1,915 1,924 1,900 1,914 38,500
2015/05/19 1,896 1,924 1,895 1,918 67,200
2015/05/18 1,878 1,898 1,878 1,897 32,200
2015/05/15 1,880 1,898 1,869 1,897 46,400
2015/05/14 1,854 1,883 1,841 1,878 82,400
2015/05/13 1,834 1,858 1,826 1,840 37,900
2015/05/12 1,820 1,835 1,820 1,835 14,300
2015/05/11 1,827 1,835 1,821 1,825 20,900
2015/05/08 1,820 1,825 1,794 1,820 31,300
2015/05/07 1,789 1,827 1,789 1,801 28,800
2015/05/01 1,804 1,812 1,792 1,798 39,100
2015/04/30 1,827 1,827 1,803 1,807 29,700
2015/04/28 1,838 1,839 1,826 1,826 17,200
2015/04/27 1,821 1,834 1,821 1,828 17,600
2015/04/24 1,818 1,835 1,818 1,821 14,200
2015/04/23 1,849 1,850 1,825 1,825 20,900
2015/04/22 1,850 1,858 1,839 1,846 32,300
2015/04/21 1,818 1,850 1,818 1,850 55,100
2015/04/20 1,830 1,840 1,805 1,818 32,300
2015/04/17 1,823 1,838 1,815 1,832 43,500
2015/04/16 1,819 1,827 1,806 1,823 35,300
2015/04/15 1,820 1,828 1,810 1,817 22,600
2015/04/14 1,809 1,828 1,806 1,820 38,500
2015/04/13 1,834 1,834 1,801 1,808 30,700
2015/04/10 1,845 1,845 1,820 1,839 61,500
2015/04/09 1,841 1,850 1,816 1,841 50,300
2015/04/08 1,810 1,825 1,806 1,823 65,600
2015/04/07 1,778 1,807 1,772 1,796 53,800
2015/04/06 1,779 1,787 1,773 1,773 32,000
2015/04/03 1,793 1,808 1,778 1,781 56,000
2015/04/02 1,795 1,812 1,789 1,801 40,400
2015/04/01 1,800 1,815 1,788 1,792 71,600
2015/03/31 1,845 1,854 1,805 1,809 63,600
2015/03/30 1,822 1,845 1,822 1,839 63,200
2015/03/27 1,846 1,849 1,802 1,817 133,900
2015/03/26 1,860 1,867 1,856 1,856 190,200
2015/03/25 1,868 1,872 1,860 1,867 87,800
2015/03/24 1,865 1,874 1,855 1,874 44,800
2015/03/23 1,854 1,866 1,852 1,866 50,700
2015/03/20 1,886 1,886 1,852 1,859 72,900
2015/03/19 1,918 1,918 1,887 1,893 58,300
2015/03/18 1,935 1,935 1,901 1,918 54,200
2015/03/17 1,920 1,935 1,920 1,932 39,200
2015/03/16 1,910 1,919 1,910 1,916 32,500
2015/03/13 1,900 1,919 1,893 1,909 76,900
2015/03/12 1,880 1,899 1,880 1,899 45,000
2015/03/11 1,849 1,876 1,849 1,876 46,800
2015/03/10 1,850 1,850 1,841 1,848 35,700
2015/03/09 1,848 1,850 1,845 1,850 28,400
2015/03/06 1,837 1,847 1,837 1,847 33,700
2015/03/05 1,820 1,833 1,820 1,833 24,700
2015/03/04 1,812 1,820 1,811 1,817 18,200
2015/03/03 1,815 1,822 1,811 1,812 21,900
2015/03/02 1,821 1,829 1,815 1,816 30,300
2015/02/27 1,827 1,830 1,822 1,822 26,100
2015/02/26 1,815 1,827 1,812 1,827 35,500
2015/02/25 1,800 1,812 1,794 1,809 39,200
2015/02/24 1,785 1,800 1,785 1,790 32,200
2015/02/23 1,800 1,800 1,793 1,798 22,400
2015/02/20 1,795 1,800 1,792 1,799 24,600
2015/02/19 1,795 1,804 1,793 1,794 31,200
2015/02/18 1,796 1,809 1,794 1,795 40,600
2015/02/17 1,780 1,797 1,774 1,796 31,000
2015/02/16 1,771 1,779 1,752 1,778 35,200
2015/02/13 1,768 1,777 1,737 1,750 38,800
2015/02/12 1,750 1,775 1,750 1,768 41,000
2015/02/10 1,732 1,740 1,730 1,740 22,400
2015/02/09 1,717 1,733 1,713 1,733 33,500
2015/02/06 1,718 1,719 1,708 1,711 15,200
2015/02/05 1,717 1,717 1,703 1,710 16,200
2015/02/04 1,701 1,719 1,701 1,717 24,500
2015/02/03 1,719 1,720 1,696 1,697 34,300
2015/02/02 1,698 1,718 1,692 1,717 52,200
2015/01/30 1,697 1,699 1,690 1,696 22,900
2015/01/29 1,687 1,698 1,685 1,698 24,900
2015/01/28 1,689 1,694 1,682 1,686 29,800
2015/01/27 1,680 1,685 1,675 1,685 20,000
2015/01/26 1,656 1,675 1,656 1,672 12,900
2015/01/23 1,680 1,680 1,663 1,665 16,700
2015/01/22 1,679 1,679 1,665 1,669 18,400
2015/01/21 1,677 1,680 1,672 1,676 21,900
2015/01/20 1,665 1,677 1,663 1,676 16,300
2015/01/19 1,661 1,667 1,659 1,665 7,400
2015/01/16 1,670 1,670 1,655 1,658 23,900
2015/01/15 1,670 1,678 1,667 1,674 19,300
2015/01/14 1,660 1,666 1,659 1,662 15,900
2015/01/13 1,661 1,661 1,651 1,660 18,600
2015/01/09 1,651 1,660 1,648 1,654 27,400
2015/01/08 1,650 1,659 1,646 1,651 15,800
2015/01/07 1,650 1,660 1,646 1,647 20,000
2015/01/06 1,669 1,670 1,655 1,655 28,600
2015/01/05 1,678 1,678 1,665 1,668 16,600

このページの先頭へ