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 |
---|---|---|---|---|---|
2024/07/26 | 797 | 806 | 796 | 802 | 118,700 |
2024/07/25 | 794 | 800 | 791 | 795 | 40,500 |
2024/07/24 | 794 | 800 | 794 | 798 | 39,700 |
2024/07/23 | 794 | 799 | 792 | 798 | 28,100 |
2024/07/22 | 798 | 798 | 790 | 790 | 24,400 |
2024/07/19 | 800 | 800 | 793 | 798 | 31,500 |
2024/07/18 | 796 | 800 | 795 | 800 | 49,500 |
2024/07/17 | 794 | 797 | 794 | 797 | 26,900 |
2024/07/16 | 794 | 797 | 793 | 794 | 35,300 |
2024/07/12 | 788 | 795 | 786 | 793 | 33,200 |
2024/07/11 | 785 | 791 | 785 | 788 | 29,800 |
2024/07/10 | 787 | 787 | 781 | 785 | 29,300 |
2024/07/09 | 786 | 787 | 782 | 787 | 37,900 |
2024/07/08 | 795 | 795 | 787 | 787 | 47,000 |
2024/07/05 | 795 | 797 | 793 | 795 | 21,400 |
2024/07/04 | 795 | 797 | 795 | 795 | 33,500 |
2024/07/03 | 790 | 795 | 790 | 794 | 36,800 |
2024/07/02 | 790 | 791 | 786 | 789 | 29,000 |
2024/07/01 | 786 | 792 | 786 | 790 | 41,200 |
2024/06/28 | 790 | 791 | 785 | 785 | 20,700 |
2024/06/27 | 786 | 790 | 785 | 787 | 30,300 |
2024/06/26 | 792 | 793 | 786 | 786 | 24,000 |
2024/06/25 | 786 | 791 | 783 | 791 | 36,900 |
2024/06/24 | 782 | 791 | 781 | 791 | 64,200 |
2024/06/21 | 785 | 788 | 781 | 782 | 44,300 |
2024/06/20 | 790 | 795 | 786 | 786 | 52,300 |
2024/06/19 | 794 | 794 | 780 | 786 | 59,100 |
2024/06/18 | 785 | 798 | 779 | 794 | 104,000 |
2024/06/17 | 785 | 788 | 771 | 785 | 90,200 |
2024/06/14 | 769 | 788 | 769 | 788 | 251,300 |
2024/06/13 | 766 | 768 | 758 | 763 | 90,500 |
2024/06/12 | 772 | 776 | 765 | 770 | 64,700 |
2024/06/11 | 777 | 777 | 769 | 772 | 46,600 |
2024/06/10 | 775 | 777 | 772 | 777 | 36,400 |
2024/06/07 | 771 | 776 | 771 | 775 | 31,300 |
2024/06/06 | 767 | 771 | 763 | 771 | 40,900 |
2024/06/05 | 775 | 779 | 773 | 774 | 43,500 |
2024/06/04 | 767 | 776 | 767 | 775 | 66,700 |
2024/06/03 | 764 | 768 | 763 | 767 | 49,800 |
2024/05/31 | 750 | 760 | 750 | 759 | 30,000 |
2024/05/30 | 741 | 751 | 741 | 747 | 47,800 |
2024/05/29 | 756 | 756 | 745 | 745 | 57,100 |
2024/05/28 | 756 | 762 | 755 | 757 | 30,300 |
2024/05/27 | 764 | 767 | 756 | 756 | 52,300 |
2024/05/24 | 761 | 767 | 759 | 766 | 29,400 |
2024/05/23 | 765 | 765 | 759 | 765 | 36,000 |
2024/05/22 | 766 | 768 | 760 | 762 | 45,200 |
2024/05/21 | 768 | 770 | 761 | 763 | 39,400 |
2024/05/20 | 767 | 773 | 765 | 768 | 52,900 |
2024/05/17 | 760 | 773 | 758 | 767 | 65,400 |
2024/05/16 | 766 | 766 | 759 | 763 | 40,100 |
2024/05/15 | 764 | 766 | 758 | 763 | 58,700 |
2024/05/14 | 770 | 772 | 762 | 764 | 55,900 |
2024/05/13 | 767 | 770 | 762 | 770 | 57,400 |
2024/05/10 | 768 | 770 | 763 | 767 | 81,100 |
2024/05/09 | 765 | 767 | 754 | 763 | 73,100 |
2024/05/08 | 770 | 774 | 759 | 764 | 82,000 |
2024/05/07 | 757 | 769 | 757 | 767 | 135,800 |
2024/05/02 | 754 | 763 | 749 | 750 | 148,100 |
2024/05/01 | 780 | 784 | 750 | 753 | 264,000 |
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 |
2023/12/29 | 670 | 673 | 661 | 665 | 139,200 |
2023/12/28 | 662 | 667 | 660 | 665 | 65,300 |
2023/12/27 | 653 | 659 | 650 | 659 | 119,300 |
2023/12/26 | 647 | 651 | 646 | 648 | 78,400 |
2023/12/25 | 646 | 651 | 646 | 647 | 120,900 |
2023/12/22 | 641 | 646 | 641 | 646 | 65,500 |
2023/12/21 | 634 | 642 | 633 | 638 | 138,100 |
2023/12/20 | 630 | 638 | 627 | 636 | 244,200 |
2023/12/19 | 615 | 631 | 614 | 631 | 1,429,100 |
2023/12/18 | 632 | 633 | 618 | 625 | 738,300 |
2023/12/15 | 640 | 640 | 634 | 638 | 202,900 |
2023/12/14 | 647 | 654 | 640 | 641 | 262,000 |
2023/12/13 | 630 | 646 | 630 | 643 | 285,600 |
2023/12/12 | 625 | 642 | 624 | 630 | 723,300 |
2023/12/11 | 665 | 671 | 657 | 666 | 134,100 |
2023/12/08 | 672 | 673 | 663 | 664 | 76,500 |
2023/12/07 | 679 | 679 | 673 | 673 | 35,500 |
2023/12/06 | 678 | 681 | 676 | 679 | 41,400 |
2023/12/05 | 688 | 688 | 677 | 677 | 57,000 |
2023/12/04 | 680 | 687 | 678 | 686 | 54,900 |
2023/12/01 | 680 | 683 | 677 | 679 | 33,000 |
2023/11/30 | 679 | 679 | 671 | 678 | 42,300 |
2023/11/29 | 681 | 685 | 678 | 679 | 41,000 |
2023/11/28 | 675 | 680 | 674 | 680 | 39,600 |
2023/11/27 | 679 | 681 | 672 | 673 | 60,600 |
2023/11/24 | 669 | 678 | 668 | 677 | 70,000 |
2023/11/22 | 664 | 669 | 660 | 667 | 42,600 |
2023/11/21 | 663 | 665 | 658 | 664 | 39,700 |
2023/11/20 | 658 | 664 | 656 | 662 | 105,200 |
2023/11/17 | 655 | 655 | 647 | 652 | 42,000 |
2023/11/16 | 654 | 656 | 647 | 650 | 67,200 |
2023/11/15 | 650 | 659 | 647 | 657 | 79,100 |
2023/11/14 | 641 | 649 | 641 | 646 | 81,600 |
2023/11/13 | 650 | 655 | 643 | 646 | 118,100 |
2023/11/10 | 645 | 649 | 639 | 646 | 80,700 |
2023/11/09 | 638 | 647 | 635 | 645 | 90,300 |
2023/11/08 | 646 | 652 | 637 | 640 | 111,000 |
2023/11/07 | 660 | 660 | 647 | 648 | 67,900 |
2023/11/06 | 653 | 660 | 652 | 657 | 104,700 |
2023/11/02 | 659 | 660 | 649 | 655 | 86,400 |
2023/11/01 | 656 | 659 | 644 | 656 | 98,900 |
2023/10/31 | 631 | 647 | 624 | 647 | 242,600 |
2023/10/30 | 636 | 646 | 631 | 631 | 623,400 |
2023/10/27 | 691 | 693 | 687 | 688 | 318,400 |
2023/10/26 | 685 | 697 | 684 | 691 | 174,600 |
2023/10/25 | 689 | 693 | 689 | 689 | 90,900 |
2023/10/24 | 689 | 693 | 681 | 690 | 101,200 |
2023/10/23 | 703 | 703 | 691 | 691 | 86,400 |
2023/10/20 | 697 | 704 | 695 | 700 | 83,100 |
2023/10/19 | 686 | 698 | 686 | 697 | 92,700 |
2023/10/18 | 694 | 694 | 684 | 692 | 125,200 |
2023/10/17 | 695 | 700 | 691 | 694 | 72,200 |
2023/10/16 | 697 | 697 | 687 | 688 | 127,900 |
2023/10/13 | 710 | 710 | 697 | 698 | 127,700 |
2023/10/12 | 712 | 714 | 706 | 710 | 93,000 |
2023/10/11 | 716 | 717 | 708 | 709 | 100,000 |
2023/10/10 | 716 | 722 | 712 | 721 | 115,500 |
2023/10/06 | 718 | 723 | 713 | 715 | 94,300 |
2023/10/05 | 695 | 717 | 695 | 717 | 98,500 |
2023/10/04 | 701 | 703 | 688 | 694 | 213,600 |
2023/10/03 | 722 | 724 | 709 | 713 | 135,300 |