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 |
---|---|---|---|---|---|
2017/12/29 | 812 | 820 | 812 | 819 | 53,900 |
2017/12/28 | 807 | 820 | 805 | 808 | 76,300 |
2017/12/27 | 790 | 807 | 790 | 804 | 162,600 |
2017/12/26 | 800 | 807 | 790 | 790 | 520,400 |
2017/12/25 | 786 | 813 | 784 | 799 | 245,100 |
2017/12/22 | 805 | 813 | 787 | 787 | 99,500 |
2017/12/21 | 825 | 825 | 806 | 808 | 94,900 |
2017/12/20 | 815 | 832 | 812 | 829 | 82,100 |
2017/12/19 | 831 | 835 | 818 | 818 | 104,600 |
2017/12/18 | 879 | 879 | 840 | 841 | 89,000 |
2017/12/15 | 880 | 881 | 868 | 871 | 32,300 |
2017/12/14 | 878 | 882 | 873 | 879 | 30,100 |
2017/12/13 | 888 | 888 | 874 | 877 | 32,900 |
2017/12/12 | 892 | 893 | 873 | 873 | 27,000 |
2017/12/11 | 888 | 890 | 875 | 889 | 25,200 |
2017/12/08 | 872 | 887 | 872 | 880 | 20,600 |
2017/12/07 | 875 | 891 | 875 | 886 | 18,000 |
2017/12/06 | 876 | 886 | 873 | 873 | 12,500 |
2017/12/05 | 881 | 883 | 871 | 879 | 18,000 |
2017/12/04 | 887 | 892 | 882 | 883 | 15,600 |
2017/12/01 | 887 | 893 | 885 | 887 | 27,700 |
2017/11/30 | 881 | 889 | 881 | 887 | 24,600 |
2017/11/29 | 876 | 894 | 876 | 885 | 34,800 |
2017/11/28 | 876 | 876 | 871 | 876 | 26,200 |
2017/11/27 | 870 | 878 | 867 | 876 | 28,700 |
2017/11/24 | 864 | 869 | 860 | 863 | 16,600 |
2017/11/22 | 864 | 867 | 858 | 859 | 13,000 |
2017/11/21 | 874 | 877 | 863 | 865 | 14,600 |
2017/11/20 | 853 | 870 | 848 | 870 | 21,400 |
2017/11/17 | 860 | 865 | 853 | 856 | 11,300 |
2017/11/16 | 844 | 863 | 844 | 858 | 14,000 |
2017/11/15 | 871 | 875 | 840 | 850 | 37,200 |
2017/11/14 | 900 | 901 | 873 | 874 | 37,200 |
2017/11/13 | 904 | 904 | 898 | 899 | 18,700 |
2017/11/10 | 890 | 902 | 890 | 898 | 21,300 |
2017/11/09 | 900 | 906 | 882 | 892 | 29,900 |
2017/11/08 | 883 | 900 | 883 | 900 | 29,200 |
2017/11/07 | 873 | 883 | 873 | 882 | 26,700 |
2017/11/06 | 874 | 877 | 873 | 876 | 12,800 |
2017/11/02 | 882 | 882 | 875 | 877 | 11,400 |
2017/11/01 | 879 | 880 | 875 | 878 | 21,100 |
2017/10/31 | 879 | 879 | 873 | 877 | 11,600 |
2017/10/30 | 880 | 880 | 870 | 879 | 36,400 |
2017/10/27 | 876 | 880 | 868 | 875 | 40,900 |
2017/10/26 | 884 | 892 | 883 | 886 | 53,500 |
2017/10/25 | 891 | 894 | 888 | 889 | 20,400 |
2017/10/24 | 884 | 893 | 884 | 891 | 23,100 |
2017/10/23 | 891 | 891 | 886 | 890 | 21,400 |
2017/10/20 | 890 | 895 | 890 | 891 | 18,500 |
2017/10/19 | 899 | 899 | 890 | 892 | 16,100 |
2017/10/18 | 900 | 900 | 895 | 899 | 10,400 |
2017/10/17 | 893 | 902 | 891 | 900 | 17,800 |
2017/10/16 | 900 | 900 | 893 | 893 | 14,200 |
2017/10/13 | 888 | 897 | 884 | 894 | 26,100 |
2017/10/12 | 893 | 903 | 893 | 897 | 22,700 |
2017/10/11 | 887 | 899 | 879 | 893 | 18,400 |
2017/10/10 | 870 | 887 | 868 | 887 | 14,500 |
2017/10/06 | 874 | 884 | 871 | 871 | 15,500 |
2017/10/05 | 888 | 896 | 876 | 876 | 22,700 |
2017/10/04 | 891 | 896 | 888 | 892 | 22,000 |
2017/10/03 | 894 | 899 | 890 | 890 | 29,200 |
2017/10/02 | 888 | 895 | 886 | 890 | 34,400 |
2017/09/29 | 877 | 885 | 871 | 883 | 36,900 |
2017/09/28 | 866 | 885 | 862 | 874 | 37,300 |
2017/09/27 | 860 | 865 | 854 | 862 | 24,300 |
2017/09/26 | 850 | 860 | 845 | 860 | 36,200 |
2017/09/25 | 848 | 848 | 839 | 846 | 20,900 |
2017/09/22 | 845 | 845 | 835 | 840 | 11,700 |
2017/09/21 | 840 | 841 | 836 | 841 | 9,400 |
2017/09/20 | 838 | 838 | 831 | 838 | 19,300 |
2017/09/19 | 840 | 840 | 833 | 840 | 20,200 |
2017/09/15 | 835 | 837 | 830 | 834 | 12,300 |
2017/09/14 | 836 | 836 | 828 | 832 | 10,300 |
2017/09/13 | 839 | 839 | 836 | 836 | 6,700 |
2017/09/12 | 829 | 838 | 828 | 836 | 13,700 |
2017/09/11 | 830 | 841 | 824 | 829 | 27,800 |
2017/09/08 | 814 | 827 | 811 | 824 | 27,100 |
2017/09/07 | 817 | 817 | 808 | 811 | 19,000 |
2017/09/06 | 803 | 812 | 796 | 810 | 21,400 |
2017/09/05 | 824 | 824 | 805 | 806 | 31,300 |
2017/09/04 | 834 | 838 | 819 | 824 | 33,200 |
2017/09/01 | 841 | 841 | 830 | 839 | 14,900 |
2017/08/31 | 825 | 841 | 824 | 840 | 29,300 |
2017/08/30 | 825 | 826 | 822 | 826 | 15,100 |
2017/08/29 | 820 | 827 | 819 | 826 | 21,200 |
2017/08/28 | 834 | 840 | 821 | 823 | 37,600 |
2017/08/25 | 827 | 834 | 825 | 833 | 13,700 |
2017/08/24 | 826 | 833 | 826 | 827 | 7,000 |
2017/08/23 | 831 | 832 | 823 | 827 | 16,700 |
2017/08/22 | 826 | 826 | 818 | 825 | 12,600 |
2017/08/21 | 830 | 832 | 818 | 821 | 20,000 |
2017/08/18 | 840 | 840 | 828 | 834 | 27,800 |
2017/08/17 | 833 | 845 | 828 | 845 | 31,200 |
2017/08/16 | 827 | 830 | 822 | 825 | 21,000 |
2017/08/15 | 810 | 828 | 810 | 826 | 25,100 |
2017/08/14 | 815 | 816 | 807 | 808 | 31,500 |
2017/08/10 | 817 | 829 | 817 | 820 | 22,100 |
2017/08/09 | 837 | 837 | 820 | 822 | 22,900 |
2017/08/08 | 836 | 839 | 830 | 836 | 19,500 |
2017/08/07 | 825 | 835 | 824 | 835 | 14,700 |
2017/08/04 | 815 | 826 | 813 | 824 | 22,800 |
2017/08/03 | 817 | 821 | 814 | 817 | 14,900 |
2017/08/02 | 820 | 822 | 814 | 817 | 13,600 |
2017/08/01 | 837 | 837 | 814 | 822 | 36,500 |
2017/07/31 | 820 | 845 | 812 | 830 | 98,200 |
2017/07/28 | 825 | 825 | 801 | 812 | 45,600 |
2017/07/27 | 819 | 832 | 818 | 821 | 28,600 |
2017/07/26 | 830 | 835 | 816 | 819 | 30,000 |
2017/07/25 | 831 | 835 | 825 | 832 | 25,200 |
2017/07/24 | 829 | 838 | 824 | 838 | 38,800 |
2017/07/21 | 809 | 830 | 808 | 830 | 39,500 |
2017/07/20 | 810 | 815 | 809 | 815 | 26,800 |
2017/07/19 | 805 | 810 | 803 | 810 | 22,300 |
2017/07/18 | 803 | 804 | 793 | 803 | 33,700 |
2017/07/14 | 800 | 805 | 800 | 803 | 13,400 |
2017/07/13 | 803 | 804 | 798 | 802 | 12,900 |
2017/07/12 | 796 | 804 | 794 | 803 | 29,600 |
2017/07/11 | 793 | 797 | 791 | 796 | 19,700 |
2017/07/10 | 787 | 793 | 787 | 793 | 17,600 |
2017/07/07 | 784 | 789 | 783 | 786 | 13,300 |
2017/07/06 | 790 | 791 | 779 | 784 | 44,500 |
2017/07/05 | 788 | 790 | 786 | 786 | 23,400 |
2017/07/04 | 797 | 797 | 784 | 788 | 33,600 |
2017/07/03 | 786 | 798 | 786 | 795 | 23,500 |
2017/06/30 | 795 | 795 | 785 | 788 | 37,400 |
2017/06/29 | 806 | 806 | 801 | 801 | 14,900 |
2017/06/28 | 817 | 817 | 805 | 805 | 27,800 |
2017/06/27 | 810 | 818 | 808 | 817 | 33,100 |
2017/06/26 | 807 | 812 | 804 | 808 | 28,000 |
2017/06/23 | 810 | 818 | 806 | 807 | 45,100 |
2017/06/22 | 800 | 810 | 799 | 809 | 46,700 |
2017/06/21 | 800 | 802 | 794 | 798 | 43,300 |
2017/06/20 | 798 | 804 | 797 | 799 | 64,000 |
2017/06/19 | 795 | 799 | 792 | 799 | 40,900 |
2017/06/16 | 790 | 793 | 787 | 791 | 53,000 |
2017/06/15 | 787 | 791 | 784 | 787 | 38,600 |
2017/06/14 | 782 | 787 | 781 | 785 | 31,600 |
2017/06/13 | 771 | 780 | 768 | 778 | 37,600 |
2017/06/12 | 763 | 775 | 762 | 771 | 26,600 |
2017/06/09 | 766 | 771 | 762 | 764 | 36,000 |
2017/06/08 | 770 | 775 | 767 | 770 | 30,900 |
2017/06/07 | 758 | 769 | 753 | 765 | 56,500 |
2017/06/06 | 767 | 768 | 756 | 756 | 40,400 |
2017/06/05 | 746 | 768 | 746 | 761 | 47,600 |
2017/06/02 | 755 | 759 | 745 | 746 | 37,000 |
2017/06/01 | 743 | 756 | 743 | 750 | 33,700 |
2017/05/31 | 760 | 760 | 746 | 746 | 46,800 |
2017/05/30 | 767 | 767 | 755 | 761 | 27,600 |
2017/05/29 | 769 | 781 | 759 | 765 | 54,000 |
2017/05/26 | 779 | 779 | 766 | 767 | 22,100 |
2017/05/25 | 782 | 786 | 779 | 779 | 17,500 |
2017/05/24 | 786 | 787 | 782 | 784 | 16,100 |
2017/05/23 | 783 | 786 | 781 | 786 | 16,000 |
2017/05/22 | 775 | 783 | 774 | 781 | 23,300 |
2017/05/19 | 778 | 778 | 769 | 770 | 50,800 |
2017/05/18 | 780 | 785 | 768 | 783 | 40,800 |
2017/05/17 | 788 | 789 | 785 | 788 | 22,100 |
2017/05/16 | 790 | 790 | 785 | 789 | 31,200 |
2017/05/15 | 786 | 790 | 785 | 787 | 29,500 |
2017/05/12 | 788 | 790 | 781 | 790 | 57,900 |
2017/05/11 | 784 | 787 | 780 | 787 | 64,800 |
2017/05/10 | 780 | 783 | 778 | 781 | 77,500 |
2017/05/09 | 776 | 779 | 773 | 775 | 30,500 |
2017/05/08 | 771 | 780 | 770 | 780 | 72,000 |
2017/05/02 | 750 | 767 | 749 | 767 | 70,600 |
2017/05/01 | 754 | 755 | 743 | 749 | 104,900 |
2017/04/28 | 769 | 769 | 758 | 759 | 51,500 |
2017/04/27 | 753 | 769 | 753 | 768 | 95,700 |
2017/04/26 | 749 | 762 | 749 | 754 | 342,600 |
2017/04/25 | 780 | 783 | 770 | 770 | 489,500 |
2017/04/24 | 783 | 790 | 783 | 783 | 155,200 |
2017/04/21 | 786 | 787 | 782 | 782 | 75,000 |
2017/04/20 | 784 | 787 | 783 | 784 | 66,600 |
2017/04/19 | 779 | 783 | 776 | 781 | 57,600 |
2017/04/18 | 785 | 787 | 772 | 773 | 62,500 |
2017/04/17 | 753 | 779 | 753 | 777 | 75,400 |
2017/04/14 | 746 | 754 | 744 | 753 | 59,400 |
2017/04/13 | 751 | 758 | 744 | 751 | 97,600 |
2017/04/12 | 768 | 768 | 755 | 758 | 69,000 |
2017/04/11 | 780 | 780 | 770 | 771 | 68,300 |
2017/04/10 | 784 | 785 | 780 | 781 | 46,600 |
2017/04/07 | 780 | 795 | 777 | 780 | 67,400 |
2017/04/06 | 793 | 793 | 775 | 780 | 97,400 |
2017/04/05 | 791 | 802 | 791 | 795 | 68,200 |
2017/04/04 | 804 | 808 | 793 | 795 | 72,000 |
2017/04/03 | 800 | 808 | 800 | 804 | 105,300 |
2017/03/31 | 817 | 817 | 801 | 801 | 140,300 |
2017/03/30 | 838 | 839 | 818 | 820 | 103,300 |
2017/03/29 | 820 | 843 | 819 | 839 | 116,400 |
2017/03/28 | 798 | 815 | 798 | 815 | 65,700 |
2017/03/27 | 794 | 799 | 791 | 798 | 38,400 |
2017/03/24 | 792 | 797 | 790 | 794 | 29,100 |
2017/03/23 | 796 | 797 | 791 | 793 | 23,000 |
2017/03/22 | 797 | 801 | 793 | 797 | 33,800 |
2017/03/21 | 798 | 806 | 798 | 799 | 53,700 |
2017/03/17 | 793 | 800 | 790 | 800 | 41,800 |
2017/03/16 | 787 | 794 | 782 | 789 | 30,500 |
2017/03/15 | 801 | 806 | 782 | 787 | 55,500 |
2017/03/14 | 800 | 801 | 795 | 800 | 51,500 |
2017/03/13 | 789 | 819 | 789 | 795 | 86,300 |
2017/03/10 | 784 | 789 | 784 | 789 | 59,200 |
2017/03/09 | 771 | 780 | 771 | 780 | 47,000 |
2017/03/08 | 768 | 771 | 766 | 769 | 31,800 |
2017/03/07 | 764 | 770 | 764 | 768 | 27,700 |
2017/03/06 | 768 | 768 | 758 | 761 | 40,000 |
2017/03/03 | 760 | 765 | 755 | 762 | 57,200 |
2017/03/02 | 750 | 767 | 746 | 760 | 78,900 |
2017/03/01 | 742 | 749 | 740 | 749 | 38,500 |
2017/02/28 | 734 | 746 | 733 | 743 | 23,600 |
2017/02/27 | 746 | 746 | 731 | 736 | 43,300 |
2017/02/24 | 745 | 748 | 741 | 748 | 33,800 |
2017/02/23 | 735 | 745 | 735 | 745 | 45,900 |
2017/02/22 | 720 | 732 | 720 | 731 | 49,600 |
2017/02/21 | 720 | 720 | 717 | 720 | 21,000 |
2017/02/20 | 712 | 718 | 712 | 718 | 40,500 |
2017/02/17 | 705 | 710 | 704 | 710 | 24,500 |
2017/02/16 | 704 | 705 | 701 | 703 | 20,100 |
2017/02/15 | 705 | 705 | 703 | 703 | 15,000 |
2017/02/14 | 704 | 705 | 701 | 703 | 19,600 |
2017/02/13 | 705 | 705 | 701 | 705 | 18,900 |
2017/02/10 | 704 | 705 | 702 | 703 | 21,100 |
2017/02/09 | 702 | 705 | 702 | 703 | 14,800 |
2017/02/08 | 699 | 700 | 697 | 700 | 12,900 |
2017/02/07 | 698 | 699 | 693 | 697 | 18,000 |
2017/02/06 | 690 | 707 | 681 | 696 | 29,500 |
2017/02/03 | 695 | 696 | 682 | 686 | 31,000 |
2017/02/02 | 708 | 709 | 696 | 698 | 31,200 |
2017/02/01 | 710 | 711 | 703 | 705 | 26,700 |
2017/01/31 | 716 | 716 | 707 | 712 | 21,300 |
2017/01/30 | 712 | 716 | 712 | 716 | 34,400 |
2017/01/27 | 701 | 711 | 701 | 711 | 55,500 |
2017/01/26 | 697 | 700 | 697 | 700 | 26,300 |
2017/01/25 | 697 | 697 | 695 | 697 | 11,500 |
2017/01/24 | 694 | 695 | 692 | 695 | 14,300 |
2017/01/23 | 697 | 697 | 692 | 694 | 10,200 |
2017/01/20 | 695 | 699 | 695 | 697 | 21,400 |
2017/01/19 | 691 | 700 | 691 | 700 | 33,500 |
2017/01/18 | 686 | 690 | 680 | 690 | 28,800 |
2017/01/17 | 699 | 699 | 690 | 691 | 26,200 |
2017/01/16 | 698 | 700 | 696 | 700 | 30,100 |
2017/01/13 | 696 | 699 | 695 | 698 | 29,600 |
2017/01/12 | 697 | 699 | 695 | 697 | 35,600 |
2017/01/11 | 697 | 699 | 695 | 697 | 27,300 |
2017/01/10 | 697 | 697 | 687 | 696 | 59,500 |
2017/01/06 | 688 | 697 | 688 | 697 | 43,800 |
2017/01/05 | 687 | 690 | 685 | 688 | 30,300 |
2017/01/04 | 682 | 687 | 680 | 687 | 44,600 |