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 |
|---|---|---|---|---|---|
| 2025/07/31 | 795 | 795 | 790 | 792 | 14,600 |
| 2025/07/30 | 787 | 796 | 787 | 794 | 26,000 |
| 2025/07/29 | 788 | 789 | 787 | 787 | 7,900 |
| 2025/07/28 | 788 | 789 | 787 | 787 | 10,600 |
| 2025/07/25 | 785 | 790 | 785 | 786 | 11,800 |
| 2025/07/24 | 786 | 790 | 785 | 785 | 12,500 |
| 2025/07/23 | 786 | 789 | 785 | 786 | 13,300 |
| 2025/07/22 | 786 | 790 | 784 | 786 | 15,700 |
| 2025/07/18 | 791 | 793 | 786 | 786 | 24,200 |
| 2025/07/17 | 785 | 790 | 784 | 790 | 12,000 |
| 2025/07/16 | 786 | 788 | 784 | 784 | 17,400 |
| 2025/07/15 | 787 | 791 | 785 | 786 | 19,400 |
| 2025/07/14 | 788 | 789 | 784 | 787 | 15,300 |
| 2025/07/11 | 786 | 788 | 785 | 788 | 16,500 |
| 2025/07/10 | 780 | 785 | 777 | 785 | 24,700 |
| 2025/07/09 | 776 | 780 | 776 | 780 | 15,400 |
| 2025/07/08 | 773 | 778 | 773 | 776 | 15,300 |
| 2025/07/07 | 779 | 781 | 769 | 772 | 51,600 |
| 2025/07/04 | 777 | 782 | 777 | 779 | 12,100 |
| 2025/07/03 | 780 | 782 | 777 | 777 | 15,100 |
| 2025/07/02 | 778 | 782 | 777 | 782 | 20,000 |
| 2025/07/01 | 785 | 788 | 778 | 778 | 19,100 |
| 2025/06/30 | 780 | 788 | 780 | 785 | 31,000 |
| 2025/06/27 | 778 | 781 | 777 | 780 | 14,700 |
| 2025/06/26 | 774 | 778 | 774 | 776 | 12,900 |
| 2025/06/25 | 776 | 779 | 773 | 773 | 33,600 |
| 2025/06/24 | 770 | 775 | 770 | 775 | 23,800 |
| 2025/06/23 | 764 | 770 | 762 | 769 | 25,800 |
| 2025/06/20 | 775 | 776 | 764 | 764 | 41,400 |
| 2025/06/19 | 775 | 775 | 768 | 771 | 44,500 |
| 2025/06/18 | 780 | 781 | 775 | 776 | 28,300 |
| 2025/06/17 | 782 | 783 | 777 | 780 | 31,500 |
| 2025/06/16 | 783 | 788 | 779 | 781 | 37,500 |
| 2025/06/13 | 783 | 790 | 780 | 785 | 55,300 |
| 2025/06/12 | 792 | 808 | 781 | 793 | 180,800 |
| 2025/06/11 | 793 | 795 | 790 | 795 | 20,900 |
| 2025/06/10 | 788 | 794 | 788 | 793 | 19,600 |
| 2025/06/09 | 790 | 792 | 788 | 791 | 20,000 |
| 2025/06/06 | 790 | 793 | 790 | 791 | 13,100 |
| 2025/06/05 | 789 | 791 | 789 | 790 | 12,600 |
| 2025/06/04 | 789 | 791 | 788 | 790 | 10,900 |
| 2025/06/03 | 790 | 790 | 787 | 789 | 13,400 |
| 2025/06/02 | 788 | 793 | 788 | 790 | 24,600 |
| 2025/05/30 | 790 | 792 | 788 | 790 | 16,400 |
| 2025/05/29 | 793 | 794 | 790 | 790 | 21,200 |
| 2025/05/28 | 795 | 796 | 793 | 795 | 10,200 |
| 2025/05/27 | 791 | 797 | 791 | 796 | 19,900 |
| 2025/05/26 | 788 | 797 | 787 | 795 | 25,400 |
| 2025/05/23 | 794 | 796 | 789 | 789 | 20,800 |
| 2025/05/22 | 792 | 797 | 789 | 794 | 32,200 |
| 2025/05/21 | 807 | 807 | 791 | 793 | 56,900 |
| 2025/05/20 | 808 | 809 | 806 | 808 | 30,500 |
| 2025/05/19 | 803 | 808 | 802 | 808 | 31,300 |
| 2025/05/16 | 805 | 806 | 800 | 804 | 27,600 |
| 2025/05/15 | 800 | 804 | 796 | 804 | 23,400 |
| 2025/05/14 | 804 | 804 | 800 | 800 | 28,500 |
| 2025/05/13 | 800 | 809 | 797 | 808 | 84,900 |
| 2025/05/12 | 799 | 800 | 794 | 798 | 45,500 |
| 2025/05/09 | 805 | 806 | 798 | 799 | 35,500 |
| 2025/05/08 | 800 | 805 | 796 | 805 | 77,700 |
| 2025/05/07 | 790 | 800 | 790 | 800 | 74,300 |
| 2025/05/02 | 787 | 793 | 781 | 790 | 88,800 |
| 2025/05/01 | 790 | 790 | 779 | 787 | 85,300 |
| 2025/04/30 | 792 | 793 | 780 | 790 | 206,300 |
| 2025/04/28 | 806 | 816 | 805 | 807 | 256,200 |
| 2025/04/25 | 845 | 849 | 843 | 849 | 244,000 |
| 2025/04/24 | 837 | 839 | 836 | 837 | 189,900 |
| 2025/04/23 | 834 | 836 | 833 | 836 | 138,700 |
| 2025/04/22 | 833 | 835 | 833 | 833 | 106,900 |
| 2025/04/21 | 835 | 835 | 832 | 835 | 114,800 |
| 2025/04/18 | 829 | 832 | 828 | 831 | 105,800 |
| 2025/04/17 | 828 | 830 | 827 | 828 | 56,500 |
| 2025/04/16 | 830 | 831 | 827 | 828 | 60,600 |
| 2025/04/15 | 830 | 833 | 828 | 830 | 62,400 |
| 2025/04/14 | 836 | 837 | 829 | 829 | 111,000 |
| 2025/04/11 | 820 | 828 | 815 | 827 | 93,900 |
| 2025/04/10 | 822 | 825 | 814 | 820 | 102,800 |
| 2025/04/09 | 800 | 808 | 794 | 808 | 135,800 |
| 2025/04/08 | 795 | 812 | 795 | 802 | 163,300 |
| 2025/04/07 | 769 | 787 | 752 | 777 | 271,200 |
| 2025/04/04 | 806 | 806 | 787 | 799 | 201,100 |
| 2025/04/03 | 806 | 814 | 800 | 806 | 151,200 |
| 2025/04/02 | 824 | 824 | 814 | 814 | 148,500 |
| 2025/04/01 | 831 | 835 | 823 | 823 | 136,100 |
| 2025/03/31 | 838 | 840 | 828 | 828 | 205,700 |
| 2025/03/28 | 849 | 849 | 840 | 840 | 166,700 |
| 2025/03/27 | 846 | 851 | 843 | 851 | 73,400 |
| 2025/03/26 | 849 | 854 | 844 | 849 | 110,900 |
| 2025/03/25 | 840 | 849 | 838 | 849 | 91,500 |
| 2025/03/24 | 835 | 839 | 832 | 836 | 75,600 |
| 2025/03/21 | 822 | 834 | 820 | 830 | 96,300 |
| 2025/03/19 | 820 | 824 | 819 | 820 | 58,300 |
| 2025/03/18 | 818 | 824 | 817 | 823 | 55,200 |
| 2025/03/17 | 828 | 828 | 817 | 818 | 75,700 |
| 2025/03/14 | 810 | 826 | 798 | 826 | 137,300 |
| 2025/03/13 | 830 | 833 | 803 | 814 | 163,500 |
| 2025/03/12 | 836 | 836 | 832 | 836 | 35,300 |
| 2025/03/11 | 829 | 836 | 825 | 836 | 47,500 |
| 2025/03/10 | 835 | 837 | 830 | 832 | 45,500 |
| 2025/03/07 | 837 | 838 | 831 | 834 | 34,700 |
| 2025/03/06 | 843 | 847 | 836 | 837 | 57,700 |
| 2025/03/05 | 843 | 846 | 840 | 843 | 36,900 |
| 2025/03/04 | 843 | 844 | 835 | 843 | 42,300 |
| 2025/03/03 | 846 | 850 | 836 | 843 | 82,300 |
| 2025/02/28 | 830 | 837 | 829 | 836 | 62,900 |
| 2025/02/27 | 828 | 831 | 824 | 829 | 39,300 |
| 2025/02/26 | 829 | 829 | 820 | 825 | 34,900 |
| 2025/02/25 | 820 | 830 | 816 | 829 | 69,100 |
| 2025/02/21 | 815 | 825 | 814 | 820 | 52,700 |
| 2025/02/20 | 819 | 820 | 810 | 815 | 80,100 |
| 2025/02/19 | 811 | 819 | 810 | 819 | 57,300 |
| 2025/02/18 | 811 | 812 | 807 | 812 | 24,100 |
| 2025/02/17 | 815 | 815 | 809 | 810 | 20,900 |
| 2025/02/14 | 810 | 816 | 806 | 815 | 47,600 |
| 2025/02/13 | 798 | 810 | 798 | 810 | 39,600 |
| 2025/02/12 | 805 | 805 | 798 | 801 | 26,200 |
| 2025/02/10 | 804 | 807 | 800 | 805 | 37,600 |
| 2025/02/07 | 795 | 804 | 794 | 804 | 87,600 |
| 2025/02/06 | 794 | 795 | 790 | 795 | 32,000 |
| 2025/02/05 | 788 | 795 | 786 | 794 | 49,800 |
| 2025/02/04 | 788 | 788 | 782 | 785 | 32,600 |
| 2025/02/03 | 777 | 787 | 773 | 785 | 58,100 |
| 2025/01/31 | 779 | 787 | 767 | 769 | 90,200 |
| 2025/01/30 | 785 | 785 | 774 | 776 | 303,400 |
| 2025/01/29 | 787 | 787 | 780 | 786 | 40,900 |
| 2025/01/28 | 787 | 790 | 782 | 787 | 49,700 |
| 2025/01/27 | 789 | 792 | 785 | 788 | 66,400 |
| 2025/01/24 | 780 | 789 | 778 | 786 | 59,900 |
| 2025/01/23 | 778 | 781 | 772 | 780 | 43,200 |
| 2025/01/22 | 771 | 777 | 767 | 777 | 52,600 |
| 2025/01/21 | 767 | 771 | 761 | 771 | 46,400 |
| 2025/01/20 | 754 | 767 | 753 | 767 | 56,700 |
| 2025/01/17 | 755 | 755 | 743 | 752 | 54,400 |
| 2025/01/16 | 761 | 762 | 750 | 756 | 67,300 |
| 2025/01/15 | 763 | 764 | 760 | 763 | 26,000 |
| 2025/01/14 | 761 | 764 | 757 | 763 | 46,700 |
| 2025/01/10 | 760 | 763 | 759 | 760 | 24,700 |
| 2025/01/09 | 764 | 766 | 761 | 761 | 22,900 |
| 2025/01/08 | 770 | 771 | 763 | 764 | 29,100 |
| 2025/01/07 | 768 | 774 | 764 | 766 | 55,400 |
| 2025/01/06 | 755 | 765 | 755 | 765 | 60,300 |
| 2024/12/30 | 755 | 756 | 751 | 754 | 34,100 |
| 2024/12/27 | 747 | 752 | 746 | 751 | 41,600 |
| 2024/12/26 | 740 | 746 | 740 | 745 | 40,000 |
| 2024/12/25 | 740 | 741 | 738 | 739 | 28,800 |
| 2024/12/24 | 740 | 742 | 737 | 738 | 23,500 |
| 2024/12/23 | 738 | 742 | 738 | 740 | 34,700 |
| 2024/12/20 | 733 | 738 | 733 | 737 | 38,000 |
| 2024/12/19 | 729 | 733 | 727 | 733 | 43,700 |
| 2024/12/18 | 730 | 732 | 728 | 730 | 37,100 |
| 2024/12/17 | 728 | 732 | 726 | 730 | 34,800 |
| 2024/12/16 | 731 | 732 | 726 | 730 | 42,800 |
| 2024/12/13 | 731 | 740 | 727 | 730 | 93,400 |
| 2024/12/12 | 746 | 748 | 720 | 727 | 224,400 |
| 2024/12/11 | 745 | 746 | 740 | 746 | 38,400 |
| 2024/12/10 | 746 | 746 | 739 | 741 | 38,100 |
| 2024/12/09 | 736 | 743 | 736 | 743 | 44,400 |
| 2024/12/06 | 728 | 735 | 727 | 734 | 40,500 |
| 2024/12/05 | 725 | 727 | 723 | 725 | 25,600 |
| 2024/12/04 | 725 | 725 | 721 | 721 | 22,300 |
| 2024/12/03 | 725 | 728 | 723 | 724 | 37,800 |
| 2024/12/02 | 725 | 725 | 721 | 722 | 36,500 |
| 2024/11/29 | 717 | 725 | 716 | 725 | 27,400 |
| 2024/11/28 | 710 | 718 | 710 | 714 | 35,200 |
| 2024/11/27 | 720 | 720 | 712 | 712 | 55,900 |
| 2024/11/26 | 729 | 730 | 718 | 718 | 56,700 |
| 2024/11/25 | 725 | 730 | 725 | 725 | 28,300 |
| 2024/11/22 | 723 | 727 | 720 | 725 | 32,400 |
| 2024/11/21 | 721 | 723 | 718 | 723 | 44,200 |
| 2024/11/20 | 724 | 727 | 721 | 721 | 43,500 |
| 2024/11/19 | 727 | 728 | 724 | 724 | 45,100 |
| 2024/11/18 | 731 | 734 | 724 | 730 | 60,700 |
| 2024/11/15 | 740 | 740 | 728 | 732 | 55,000 |
| 2024/11/14 | 742 | 742 | 735 | 739 | 32,000 |
| 2024/11/13 | 741 | 742 | 738 | 740 | 36,400 |
| 2024/11/12 | 738 | 742 | 738 | 740 | 63,300 |
| 2024/11/11 | 737 | 741 | 732 | 738 | 56,000 |
| 2024/11/08 | 736 | 740 | 734 | 734 | 42,200 |
| 2024/11/07 | 735 | 738 | 733 | 735 | 45,600 |
| 2024/11/06 | 739 | 741 | 728 | 732 | 63,000 |
| 2024/11/05 | 731 | 738 | 728 | 735 | 67,300 |
| 2024/11/01 | 733 | 735 | 726 | 727 | 82,600 |
| 2024/10/31 | 735 | 740 | 730 | 737 | 136,400 |
| 2024/10/30 | 750 | 750 | 726 | 729 | 544,900 |
| 2024/10/29 | 763 | 767 | 760 | 762 | 395,800 |
| 2024/10/28 | 758 | 768 | 756 | 762 | 176,900 |
| 2024/10/25 | 768 | 769 | 763 | 765 | 82,900 |
| 2024/10/24 | 773 | 774 | 766 | 768 | 78,200 |
| 2024/10/23 | 773 | 775 | 770 | 773 | 56,300 |
| 2024/10/22 | 775 | 775 | 767 | 771 | 116,600 |
| 2024/10/21 | 776 | 779 | 773 | 776 | 71,500 |
| 2024/10/18 | 782 | 782 | 775 | 776 | 127,800 |
| 2024/10/17 | 787 | 787 | 782 | 782 | 95,800 |
| 2024/10/16 | 785 | 790 | 783 | 787 | 37,100 |
| 2024/10/15 | 785 | 790 | 782 | 785 | 38,100 |
| 2024/10/11 | 786 | 790 | 779 | 781 | 54,000 |
| 2024/10/10 | 789 | 790 | 780 | 785 | 67,800 |
| 2024/10/09 | 793 | 794 | 784 | 784 | 121,500 |
| 2024/10/08 | 795 | 799 | 791 | 794 | 80,500 |
| 2024/10/07 | 801 | 801 | 797 | 801 | 40,600 |