KeyHolder(4712)の株価時系列情報
KeyHolder(4712)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 |
---|---|---|---|---|---|
2024/03/28 | 930 | 950 | 927 | 938 | 49,100 |
2024/03/27 | 933 | 937 | 927 | 927 | 36,200 |
2024/03/26 | 932 | 932 | 918 | 929 | 24,000 |
2024/03/25 | 936 | 937 | 925 | 925 | 55,700 |
2024/03/22 | 943 | 943 | 923 | 934 | 50,000 |
2024/03/21 | 958 | 959 | 943 | 943 | 39,000 |
2024/03/19 | 943 | 955 | 942 | 947 | 43,400 |
2024/03/18 | 945 | 957 | 940 | 941 | 42,300 |
2024/03/15 | 941 | 948 | 937 | 938 | 19,700 |
2024/03/14 | 932 | 946 | 930 | 945 | 36,100 |
2024/03/13 | 934 | 938 | 921 | 930 | 27,200 |
2024/03/12 | 908 | 938 | 908 | 930 | 35,200 |
2024/03/11 | 928 | 933 | 906 | 914 | 72,500 |
2024/03/08 | 928 | 946 | 923 | 932 | 52,800 |
2024/03/07 | 950 | 954 | 930 | 930 | 41,400 |
2024/03/06 | 920 | 949 | 918 | 938 | 54,500 |
2024/03/05 | 935 | 935 | 919 | 924 | 63,100 |
2024/03/04 | 946 | 949 | 936 | 937 | 59,700 |
2024/03/01 | 954 | 959 | 937 | 945 | 63,800 |
2024/02/29 | 958 | 968 | 945 | 954 | 74,300 |
2024/02/28 | 940 | 970 | 937 | 953 | 115,000 |
2024/02/27 | 915 | 945 | 915 | 944 | 129,000 |
2024/02/26 | 917 | 929 | 911 | 917 | 77,800 |
2024/02/22 | 916 | 926 | 899 | 906 | 197,800 |
2024/02/21 | 877 | 986 | 871 | 928 | 881,800 |
2024/02/20 | 842 | 851 | 835 | 847 | 48,100 |
2024/02/19 | 815 | 837 | 811 | 834 | 63,800 |
2024/02/16 | 809 | 820 | 804 | 809 | 54,200 |
2024/02/15 | 820 | 824 | 798 | 804 | 161,400 |
2024/02/14 | 836 | 856 | 811 | 820 | 231,800 |
2024/02/13 | 843 | 843 | 825 | 832 | 77,600 |
2024/02/09 | 841 | 846 | 834 | 835 | 18,100 |
2024/02/08 | 846 | 846 | 833 | 845 | 56,400 |
2024/02/07 | 842 | 853 | 836 | 844 | 48,400 |
2024/02/06 | 851 | 851 | 841 | 844 | 16,400 |
2024/02/05 | 852 | 852 | 842 | 845 | 20,300 |
2024/02/02 | 850 | 853 | 843 | 843 | 34,700 |
2024/02/01 | 848 | 852 | 844 | 847 | 22,900 |
2024/01/31 | 844 | 853 | 844 | 851 | 22,800 |
2024/01/30 | 853 | 857 | 844 | 844 | 35,600 |
2024/01/29 | 856 | 859 | 852 | 853 | 26,600 |
2024/01/26 | 850 | 858 | 843 | 844 | 28,300 |
2024/01/25 | 850 | 856 | 849 | 852 | 12,300 |
2024/01/24 | 854 | 855 | 847 | 847 | 20,500 |
2024/01/23 | 849 | 854 | 845 | 848 | 43,100 |
2024/01/22 | 840 | 848 | 836 | 846 | 29,100 |
2024/01/19 | 833 | 844 | 833 | 833 | 56,100 |
2024/01/18 | 826 | 834 | 826 | 831 | 28,000 |
2024/01/17 | 833 | 844 | 826 | 826 | 87,500 |
2024/01/16 | 826 | 830 | 821 | 826 | 44,300 |
2024/01/15 | 820 | 834 | 818 | 825 | 78,500 |
2024/01/12 | 819 | 820 | 812 | 816 | 31,200 |
2024/01/11 | 827 | 828 | 817 | 819 | 39,700 |
2024/01/10 | 830 | 832 | 821 | 821 | 47,800 |
2024/01/09 | 825 | 836 | 825 | 829 | 70,800 |
2024/01/05 | 823 | 827 | 819 | 825 | 50,400 |
2024/01/04 | 805 | 831 | 805 | 823 | 40,100 |
2023/12/29 | 806 | 812 | 802 | 812 | 41,000 |
2023/12/28 | 785 | 820 | 765 | 806 | 94,000 |
2023/12/27 | 796 | 811 | 795 | 806 | 148,900 |
2023/12/26 | 798 | 805 | 795 | 797 | 77,200 |
2023/12/25 | 807 | 811 | 797 | 797 | 114,900 |
2023/12/22 | 819 | 822 | 807 | 809 | 122,200 |
2023/12/21 | 824 | 831 | 814 | 823 | 86,400 |
2023/12/20 | 832 | 836 | 827 | 828 | 73,900 |
2023/12/19 | 831 | 838 | 825 | 830 | 76,000 |
2023/12/18 | 835 | 837 | 831 | 831 | 55,800 |
2023/12/15 | 833 | 843 | 833 | 838 | 52,500 |
2023/12/14 | 855 | 859 | 833 | 835 | 101,100 |
2023/12/13 | 859 | 863 | 852 | 855 | 35,400 |
2023/12/12 | 870 | 871 | 856 | 857 | 54,100 |
2023/12/11 | 904 | 904 | 864 | 873 | 59,200 |
2023/12/08 | 906 | 916 | 892 | 893 | 63,000 |
2023/12/07 | 915 | 919 | 900 | 915 | 103,300 |
2023/12/06 | 897 | 917 | 894 | 917 | 103,000 |
2023/12/05 | 905 | 909 | 889 | 897 | 122,200 |
2023/12/04 | 855 | 906 | 854 | 900 | 122,000 |
2023/12/01 | 865 | 866 | 854 | 854 | 62,200 |
2023/11/30 | 860 | 868 | 859 | 865 | 28,900 |
2023/11/29 | 861 | 867 | 855 | 855 | 35,600 |
2023/11/28 | 868 | 873 | 862 | 862 | 36,600 |
2023/11/27 | 884 | 888 | 867 | 871 | 38,500 |
2023/11/24 | 869 | 883 | 866 | 879 | 63,300 |
2023/11/22 | 861 | 869 | 861 | 868 | 23,300 |
2023/11/21 | 864 | 869 | 860 | 864 | 28,400 |
2023/11/20 | 857 | 873 | 857 | 861 | 55,100 |
2023/11/17 | 850 | 858 | 850 | 857 | 24,100 |
2023/11/16 | 855 | 858 | 850 | 854 | 25,700 |
2023/11/15 | 857 | 871 | 854 | 856 | 36,800 |
2023/11/14 | 877 | 877 | 848 | 857 | 140,200 |
2023/11/13 | 880 | 880 | 858 | 868 | 53,500 |
2023/11/10 | 863 | 877 | 860 | 874 | 20,500 |
2023/11/09 | 865 | 875 | 861 | 867 | 21,100 |
2023/11/08 | 882 | 887 | 861 | 864 | 36,100 |
2023/11/07 | 888 | 888 | 875 | 881 | 30,800 |
2023/11/06 | 875 | 885 | 871 | 885 | 38,100 |
2023/11/02 | 874 | 875 | 867 | 875 | 18,200 |
2023/11/01 | 879 | 880 | 864 | 867 | 53,700 |
2023/10/31 | 868 | 873 | 854 | 867 | 69,300 |
2023/10/30 | 868 | 875 | 854 | 865 | 44,600 |
2023/10/27 | 867 | 880 | 865 | 872 | 24,700 |
2023/10/26 | 866 | 870 | 862 | 867 | 29,700 |
2023/10/25 | 879 | 885 | 871 | 873 | 30,900 |
2023/10/24 | 861 | 884 | 851 | 878 | 40,900 |
2023/10/23 | 878 | 883 | 861 | 861 | 43,200 |
2023/10/20 | 870 | 884 | 865 | 874 | 37,200 |
2023/10/19 | 876 | 885 | 870 | 879 | 43,000 |
2023/10/18 | 869 | 886 | 867 | 886 | 73,800 |
2023/10/17 | 858 | 862 | 848 | 856 | 22,200 |
2023/10/16 | 853 | 855 | 846 | 846 | 71,000 |
2023/10/13 | 880 | 880 | 865 | 865 | 41,200 |
2023/10/12 | 876 | 882 | 870 | 877 | 20,500 |
2023/10/11 | 885 | 887 | 876 | 876 | 19,100 |
2023/10/10 | 885 | 888 | 876 | 885 | 31,500 |
2023/10/06 | 860 | 877 | 860 | 873 | 30,500 |
2023/10/05 | 850 | 872 | 850 | 869 | 50,100 |
2023/10/04 | 846 | 860 | 840 | 841 | 138,300 |
2023/10/03 | 890 | 892 | 874 | 874 | 63,200 |
2023/10/02 | 920 | 921 | 893 | 893 | 65,700 |
2023/09/29 | 913 | 920 | 906 | 915 | 34,000 |
2023/09/28 | 915 | 918 | 905 | 907 | 43,200 |
2023/09/27 | 900 | 920 | 896 | 920 | 59,900 |
2023/09/26 | 911 | 923 | 907 | 909 | 40,400 |
2023/09/25 | 895 | 907 | 891 | 901 | 20,600 |
2023/09/22 | 880 | 903 | 879 | 900 | 56,000 |
2023/09/21 | 903 | 906 | 884 | 888 | 30,600 |
2023/09/20 | 900 | 907 | 890 | 901 | 66,900 |
2023/09/19 | 916 | 923 | 903 | 908 | 48,600 |
2023/09/15 | 909 | 911 | 888 | 908 | 85,600 |
2023/09/14 | 920 | 925 | 901 | 910 | 144,200 |
2023/09/13 | 907 | 938 | 904 | 935 | 113,600 |
2023/09/12 | 891 | 907 | 891 | 899 | 46,500 |
2023/09/11 | 907 | 910 | 885 | 890 | 67,100 |
2023/09/08 | 916 | 921 | 902 | 907 | 51,200 |
2023/09/07 | 893 | 912 | 888 | 910 | 67,000 |
2023/09/06 | 886 | 895 | 881 | 895 | 36,300 |
2023/09/05 | 879 | 884 | 871 | 880 | 47,100 |
2023/09/04 | 869 | 885 | 866 | 879 | 59,700 |
2023/09/01 | 865 | 869 | 860 | 865 | 26,500 |
2023/08/31 | 874 | 884 | 865 | 865 | 57,800 |
2023/08/30 | 879 | 886 | 866 | 877 | 78,600 |
2023/08/29 | 860 | 883 | 860 | 875 | 62,800 |
2023/08/28 | 847 | 860 | 847 | 860 | 33,400 |
2023/08/25 | 845 | 857 | 838 | 845 | 35,200 |
2023/08/24 | 851 | 854 | 843 | 846 | 44,700 |
2023/08/23 | 844 | 858 | 839 | 851 | 51,500 |
2023/08/22 | 845 | 848 | 839 | 842 | 26,700 |
2023/08/21 | 835 | 850 | 835 | 845 | 43,300 |
2023/08/18 | 838 | 846 | 832 | 833 | 67,400 |
2023/08/17 | 861 | 861 | 836 | 846 | 54,400 |
2023/08/16 | 865 | 865 | 843 | 852 | 88,900 |
2023/08/15 | 845 | 872 | 837 | 867 | 167,600 |
2023/08/14 | 853 | 886 | 827 | 835 | 558,900 |
2023/08/10 | 990 | 990 | 968 | 976 | 230,100 |
2023/08/09 | 985 | 1,000 | 980 | 993 | 38,800 |
2023/08/08 | 993 | 997 | 984 | 984 | 30,200 |
2023/08/07 | 988 | 990 | 974 | 989 | 50,700 |
2023/08/04 | 984 | 998 | 981 | 985 | 53,100 |
2023/08/03 | 1,003 | 1,003 | 981 | 988 | 66,900 |
2023/08/02 | 1,015 | 1,020 | 998 | 1,000 | 70,800 |
2023/08/01 | 1,016 | 1,025 | 1,011 | 1,025 | 46,600 |
2023/07/31 | 1,022 | 1,033 | 1,011 | 1,013 | 68,300 |
2023/07/28 | 1,012 | 1,015 | 996 | 1,005 | 103,400 |
2023/07/27 | 1,022 | 1,031 | 1,014 | 1,015 | 54,700 |
2023/07/26 | 1,029 | 1,029 | 1,016 | 1,022 | 42,800 |
2023/07/25 | 1,024 | 1,028 | 1,017 | 1,022 | 35,700 |
2023/07/24 | 1,046 | 1,047 | 1,014 | 1,016 | 134,900 |
2023/07/21 | 1,046 | 1,059 | 1,038 | 1,056 | 61,000 |
2023/07/20 | 1,059 | 1,065 | 1,050 | 1,054 | 41,000 |
2023/07/19 | 1,080 | 1,081 | 1,055 | 1,063 | 74,400 |
2023/07/18 | 1,082 | 1,100 | 1,074 | 1,074 | 124,200 |
2023/07/14 | 1,083 | 1,093 | 1,060 | 1,066 | 94,500 |
2023/07/13 | 1,056 | 1,075 | 1,043 | 1,074 | 95,700 |
2023/07/12 | 1,054 | 1,071 | 1,047 | 1,055 | 112,600 |
2023/07/11 | 1,050 | 1,060 | 1,026 | 1,038 | 99,700 |
2023/07/10 | 1,025 | 1,060 | 1,023 | 1,045 | 135,400 |
2023/07/07 | 1,001 | 1,030 | 999 | 1,024 | 68,900 |
2023/07/06 | 1,003 | 1,014 | 993 | 1,007 | 117,400 |
2023/07/05 | 1,012 | 1,016 | 1,003 | 1,011 | 54,700 |
2023/07/04 | 1,011 | 1,030 | 1,006 | 1,013 | 65,100 |
2023/07/03 | 1,030 | 1,043 | 1,009 | 1,010 | 86,200 |
2023/06/30 | 1,030 | 1,032 | 1,005 | 1,014 | 118,300 |
2023/06/29 | 1,061 | 1,070 | 1,031 | 1,031 | 249,500 |
2023/06/28 | 1,072 | 1,100 | 1,072 | 1,090 | 260,900 |
2023/06/27 | 1,060 | 1,075 | 1,048 | 1,067 | 139,000 |
2023/06/26 | 1,090 | 1,090 | 1,052 | 1,052 | 192,900 |
2023/06/23 | 1,122 | 1,122 | 1,086 | 1,097 | 142,800 |
2023/06/22 | 1,125 | 1,146 | 1,104 | 1,108 | 121,700 |
2023/06/21 | 1,131 | 1,137 | 1,103 | 1,110 | 128,200 |
2023/06/20 | 1,150 | 1,151 | 1,131 | 1,135 | 76,900 |
2023/06/19 | 1,155 | 1,163 | 1,134 | 1,161 | 106,600 |
2023/06/16 | 1,125 | 1,179 | 1,125 | 1,177 | 159,900 |
2023/06/15 | 1,136 | 1,137 | 1,106 | 1,118 | 101,800 |
2023/06/14 | 1,171 | 1,172 | 1,131 | 1,139 | 106,200 |
2023/06/13 | 1,190 | 1,205 | 1,172 | 1,175 | 124,800 |
2023/06/12 | 1,215 | 1,215 | 1,174 | 1,178 | 148,100 |
2023/06/09 | 1,159 | 1,208 | 1,159 | 1,196 | 336,300 |
2023/06/08 | 1,102 | 1,175 | 1,099 | 1,135 | 335,300 |
2023/06/07 | 1,075 | 1,117 | 1,075 | 1,098 | 205,400 |
2023/06/06 | 1,066 | 1,088 | 1,060 | 1,078 | 76,000 |