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 |
---|---|---|---|---|---|
2019/12/30 | 734 | 736 | 732 | 736 | 10,400 |
2019/12/27 | 729 | 733 | 726 | 733 | 14,400 |
2019/12/26 | 726 | 728 | 724 | 726 | 14,900 |
2019/12/25 | 720 | 726 | 720 | 725 | 12,800 |
2019/12/24 | 719 | 725 | 716 | 721 | 18,700 |
2019/12/23 | 720 | 726 | 720 | 720 | 20,900 |
2019/12/20 | 718 | 723 | 714 | 719 | 50,600 |
2019/12/19 | 709 | 713 | 709 | 712 | 19,500 |
2019/12/18 | 715 | 715 | 708 | 710 | 16,200 |
2019/12/17 | 715 | 716 | 708 | 711 | 25,800 |
2019/12/16 | 719 | 719 | 711 | 716 | 22,800 |
2019/12/13 | 715 | 720 | 705 | 706 | 40,500 |
2019/12/12 | 713 | 716 | 713 | 715 | 7,100 |
2019/12/11 | 716 | 719 | 713 | 713 | 14,300 |
2019/12/10 | 719 | 720 | 717 | 717 | 9,200 |
2019/12/09 | 720 | 721 | 719 | 720 | 6,600 |
2019/12/06 | 715 | 718 | 715 | 717 | 11,200 |
2019/12/05 | 718 | 720 | 716 | 718 | 9,500 |
2019/12/04 | 716 | 720 | 715 | 718 | 9,200 |
2019/12/03 | 717 | 721 | 715 | 716 | 10,700 |
2019/12/02 | 716 | 723 | 716 | 723 | 14,600 |
2019/11/29 | 719 | 720 | 717 | 720 | 7,500 |
2019/11/28 | 715 | 719 | 715 | 718 | 7,000 |
2019/11/27 | 716 | 719 | 715 | 719 | 10,000 |
2019/11/26 | 714 | 717 | 714 | 714 | 14,200 |
2019/11/25 | 719 | 720 | 716 | 716 | 7,100 |
2019/11/22 | 720 | 721 | 714 | 716 | 14,600 |
2019/11/21 | 710 | 723 | 710 | 721 | 35,100 |
2019/11/20 | 711 | 711 | 709 | 711 | 16,100 |
2019/11/19 | 708 | 710 | 708 | 710 | 4,400 |
2019/11/18 | 708 | 708 | 706 | 707 | 5,700 |
2019/11/15 | 703 | 708 | 703 | 708 | 9,300 |
2019/11/14 | 704 | 706 | 704 | 704 | 4,200 |
2019/11/13 | 707 | 707 | 704 | 704 | 5,700 |
2019/11/12 | 705 | 707 | 705 | 707 | 8,200 |
2019/11/11 | 703 | 705 | 703 | 704 | 10,400 |
2019/11/08 | 706 | 706 | 703 | 703 | 10,500 |
2019/11/07 | 705 | 709 | 701 | 701 | 17,700 |
2019/11/06 | 709 | 711 | 706 | 709 | 10,600 |
2019/11/05 | 706 | 710 | 706 | 709 | 14,700 |
2019/11/01 | 704 | 707 | 703 | 705 | 8,700 |
2019/10/31 | 711 | 711 | 703 | 706 | 11,300 |
2019/10/30 | 706 | 715 | 703 | 706 | 98,200 |
2019/10/29 | 702 | 706 | 700 | 706 | 207,300 |
2019/10/28 | 693 | 701 | 692 | 696 | 27,600 |
2019/10/25 | 691 | 695 | 690 | 693 | 24,400 |
2019/10/24 | 691 | 693 | 690 | 691 | 9,200 |
2019/10/23 | 692 | 693 | 690 | 693 | 11,900 |
2019/10/21 | 690 | 693 | 690 | 692 | 8,400 |
2019/10/18 | 694 | 694 | 690 | 691 | 17,000 |
2019/10/17 | 692 | 692 | 688 | 689 | 18,300 |
2019/10/16 | 690 | 694 | 690 | 692 | 16,500 |
2019/10/15 | 690 | 697 | 686 | 689 | 26,400 |
2019/10/11 | 691 | 692 | 686 | 688 | 10,300 |
2019/10/10 | 693 | 694 | 690 | 691 | 6,100 |
2019/10/09 | 691 | 695 | 690 | 693 | 15,300 |
2019/10/08 | 693 | 698 | 693 | 696 | 5,200 |
2019/10/07 | 695 | 698 | 691 | 695 | 12,400 |
2019/10/04 | 708 | 708 | 676 | 696 | 35,700 |
2019/10/03 | 705 | 707 | 703 | 705 | 9,300 |
2019/10/02 | 705 | 709 | 704 | 708 | 8,700 |
2019/10/01 | 699 | 705 | 699 | 704 | 8,100 |
2019/09/30 | 699 | 702 | 697 | 702 | 11,800 |
2019/09/27 | 703 | 705 | 693 | 699 | 21,100 |
2019/09/26 | 705 | 708 | 701 | 701 | 22,400 |
2019/09/25 | 709 | 710 | 705 | 707 | 11,400 |
2019/09/24 | 710 | 711 | 704 | 706 | 16,500 |
2019/09/20 | 710 | 712 | 709 | 710 | 26,200 |
2019/09/19 | 699 | 704 | 697 | 703 | 18,400 |
2019/09/18 | 700 | 703 | 699 | 700 | 11,200 |
2019/09/17 | 695 | 700 | 695 | 699 | 17,400 |
2019/09/13 | 698 | 698 | 696 | 698 | 28,600 |
2019/09/12 | 695 | 699 | 695 | 696 | 20,900 |
2019/09/11 | 688 | 693 | 688 | 692 | 14,500 |
2019/09/10 | 690 | 691 | 686 | 689 | 10,100 |
2019/09/09 | 689 | 690 | 687 | 690 | 12,900 |
2019/09/06 | 690 | 695 | 688 | 690 | 14,500 |
2019/09/05 | 684 | 697 | 683 | 690 | 23,000 |
2019/09/04 | 680 | 688 | 679 | 683 | 17,700 |
2019/09/03 | 685 | 690 | 684 | 686 | 16,100 |
2019/09/02 | 698 | 698 | 687 | 690 | 18,500 |
2019/08/30 | 693 | 699 | 692 | 694 | 18,900 |
2019/08/29 | 700 | 700 | 692 | 692 | 12,000 |
2019/08/28 | 702 | 703 | 696 | 702 | 18,500 |
2019/08/27 | 708 | 709 | 703 | 703 | 11,900 |
2019/08/26 | 702 | 709 | 702 | 706 | 11,800 |
2019/08/23 | 711 | 715 | 705 | 709 | 5,700 |
2019/08/22 | 710 | 713 | 708 | 713 | 6,100 |
2019/08/21 | 712 | 715 | 707 | 707 | 9,900 |
2019/08/20 | 719 | 719 | 716 | 718 | 18,000 |
2019/08/19 | 711 | 716 | 709 | 716 | 9,300 |
2019/08/16 | 708 | 709 | 706 | 708 | 5,800 |
2019/08/15 | 699 | 709 | 699 | 708 | 9,000 |
2019/08/14 | 705 | 710 | 702 | 710 | 8,600 |
2019/08/13 | 704 | 707 | 699 | 705 | 12,600 |
2019/08/09 | 710 | 712 | 706 | 712 | 11,300 |
2019/08/08 | 700 | 710 | 699 | 706 | 8,300 |
2019/08/07 | 696 | 707 | 692 | 704 | 12,300 |
2019/08/06 | 690 | 699 | 685 | 696 | 22,300 |
2019/08/05 | 698 | 700 | 691 | 700 | 18,900 |
2019/08/02 | 702 | 703 | 699 | 700 | 14,700 |
2019/08/01 | 704 | 710 | 704 | 709 | 6,500 |
2019/07/31 | 708 | 712 | 707 | 708 | 7,500 |
2019/07/30 | 707 | 710 | 702 | 710 | 13,800 |
2019/07/29 | 709 | 710 | 704 | 707 | 8,800 |
2019/07/26 | 705 | 710 | 703 | 709 | 9,500 |
2019/07/25 | 702 | 705 | 701 | 704 | 5,200 |
2019/07/24 | 702 | 707 | 702 | 706 | 7,700 |
2019/07/23 | 700 | 712 | 696 | 709 | 12,300 |
2019/07/22 | 702 | 707 | 696 | 698 | 15,900 |
2019/07/19 | 699 | 710 | 697 | 708 | 22,600 |
2019/07/18 | 707 | 708 | 691 | 691 | 20,700 |
2019/07/17 | 708 | 710 | 704 | 705 | 10,700 |
2019/07/16 | 711 | 715 | 708 | 711 | 12,100 |
2019/07/12 | 712 | 720 | 710 | 713 | 27,300 |
2019/07/11 | 702 | 712 | 702 | 711 | 13,600 |
2019/07/10 | 701 | 709 | 699 | 705 | 12,000 |
2019/07/09 | 703 | 710 | 702 | 705 | 7,500 |
2019/07/08 | 709 | 709 | 702 | 703 | 9,300 |
2019/07/05 | 722 | 722 | 706 | 711 | 35,400 |
2019/07/04 | 711 | 720 | 709 | 720 | 22,500 |
2019/07/03 | 703 | 714 | 703 | 713 | 23,900 |
2019/07/02 | 697 | 707 | 697 | 705 | 14,100 |
2019/07/01 | 690 | 701 | 689 | 701 | 33,600 |
2019/06/28 | 691 | 697 | 688 | 690 | 33,600 |
2019/06/27 | 696 | 698 | 690 | 693 | 10,800 |
2019/06/26 | 708 | 708 | 697 | 697 | 14,600 |
2019/06/25 | 708 | 711 | 706 | 707 | 16,500 |
2019/06/24 | 708 | 714 | 706 | 708 | 20,900 |
2019/06/21 | 698 | 709 | 697 | 706 | 29,400 |
2019/06/20 | 700 | 702 | 699 | 701 | 35,800 |
2019/06/19 | 695 | 697 | 692 | 697 | 17,700 |
2019/06/18 | 693 | 699 | 690 | 691 | 33,300 |
2019/06/17 | 691 | 694 | 689 | 691 | 12,500 |
2019/06/14 | 693 | 694 | 690 | 694 | 13,700 |
2019/06/13 | 689 | 693 | 685 | 691 | 14,200 |
2019/06/12 | 689 | 695 | 688 | 692 | 20,400 |
2019/06/11 | 676 | 687 | 674 | 687 | 45,100 |
2019/06/10 | 678 | 683 | 678 | 679 | 13,000 |
2019/06/07 | 671 | 680 | 667 | 680 | 23,200 |
2019/06/06 | 674 | 674 | 667 | 667 | 30,200 |
2019/06/05 | 654 | 675 | 653 | 674 | 42,300 |
2019/06/04 | 642 | 643 | 635 | 641 | 28,200 |
2019/06/03 | 655 | 655 | 640 | 640 | 38,700 |
2019/05/31 | 675 | 679 | 658 | 658 | 59,900 |
2019/05/30 | 679 | 682 | 675 | 679 | 36,800 |
2019/05/29 | 682 | 683 | 680 | 680 | 24,100 |
2019/05/28 | 684 | 687 | 682 | 683 | 13,000 |
2019/05/27 | 683 | 688 | 683 | 683 | 30,900 |
2019/05/24 | 683 | 688 | 680 | 688 | 27,900 |
2019/05/23 | 687 | 689 | 683 | 683 | 31,600 |
2019/05/22 | 694 | 694 | 689 | 689 | 12,800 |
2019/05/21 | 700 | 700 | 689 | 692 | 26,600 |
2019/05/20 | 704 | 705 | 698 | 702 | 26,200 |
2019/05/17 | 699 | 705 | 693 | 704 | 40,800 |
2019/05/16 | 691 | 695 | 687 | 693 | 24,300 |
2019/05/15 | 698 | 698 | 685 | 690 | 19,300 |
2019/05/14 | 699 | 699 | 684 | 698 | 31,000 |
2019/05/13 | 711 | 712 | 700 | 703 | 45,800 |
2019/05/10 | 713 | 716 | 706 | 710 | 44,800 |
2019/05/09 | 714 | 723 | 709 | 713 | 67,900 |
2019/05/08 | 711 | 714 | 707 | 707 | 42,900 |
2019/05/07 | 704 | 725 | 704 | 717 | 53,600 |
2019/04/26 | 735 | 736 | 727 | 734 | 45,400 |
2019/04/25 | 735 | 739 | 733 | 733 | 57,600 |
2019/04/24 | 746 | 747 | 732 | 735 | 428,000 |
2019/04/23 | 770 | 774 | 763 | 774 | 421,300 |
2019/04/22 | 772 | 775 | 770 | 775 | 113,500 |
2019/04/19 | 775 | 778 | 770 | 770 | 84,700 |
2019/04/18 | 779 | 779 | 775 | 775 | 53,100 |
2019/04/17 | 776 | 780 | 776 | 777 | 55,700 |
2019/04/16 | 778 | 778 | 775 | 775 | 41,200 |
2019/04/15 | 778 | 787 | 775 | 776 | 68,900 |
2019/04/12 | 778 | 779 | 775 | 778 | 35,600 |
2019/04/11 | 769 | 779 | 767 | 778 | 70,000 |
2019/04/10 | 769 | 769 | 761 | 765 | 47,300 |
2019/04/09 | 766 | 767 | 763 | 766 | 46,800 |
2019/04/08 | 762 | 774 | 761 | 766 | 80,400 |
2019/04/05 | 763 | 765 | 759 | 759 | 98,600 |
2019/04/04 | 763 | 767 | 762 | 763 | 117,900 |
2019/04/03 | 761 | 772 | 761 | 767 | 133,700 |
2019/04/02 | 773 | 774 | 767 | 767 | 52,800 |
2019/04/01 | 777 | 784 | 774 | 774 | 63,400 |
2019/03/29 | 774 | 779 | 760 | 772 | 85,800 |
2019/03/28 | 784 | 785 | 774 | 776 | 96,700 |
2019/03/27 | 780 | 787 | 776 | 783 | 126,700 |
2019/03/26 | 792 | 793 | 780 | 785 | 102,500 |
2019/03/25 | 757 | 800 | 755 | 795 | 216,400 |
2019/03/22 | 753 | 754 | 745 | 754 | 55,700 |
2019/03/20 | 749 | 749 | 745 | 748 | 36,600 |
2019/03/19 | 755 | 755 | 745 | 747 | 28,500 |
2019/03/18 | 745 | 756 | 745 | 755 | 33,100 |
2019/03/15 | 740 | 746 | 739 | 743 | 24,900 |
2019/03/14 | 734 | 738 | 731 | 735 | 12,300 |
2019/03/13 | 737 | 740 | 733 | 734 | 27,400 |
2019/03/12 | 734 | 737 | 733 | 736 | 29,600 |
2019/03/11 | 730 | 737 | 730 | 733 | 18,300 |
2019/03/08 | 735 | 737 | 725 | 730 | 49,100 |
2019/03/07 | 739 | 744 | 738 | 742 | 21,700 |
2019/03/06 | 743 | 745 | 739 | 741 | 32,500 |
2019/03/05 | 738 | 743 | 735 | 743 | 21,200 |
2019/03/04 | 737 | 743 | 726 | 738 | 61,500 |
2019/03/01 | 744 | 760 | 723 | 735 | 100,300 |
2019/02/28 | 738 | 743 | 738 | 741 | 20,700 |
2019/02/27 | 743 | 744 | 739 | 739 | 31,900 |
2019/02/26 | 744 | 744 | 736 | 743 | 33,100 |
2019/02/25 | 739 | 740 | 737 | 740 | 20,600 |
2019/02/22 | 741 | 745 | 733 | 738 | 16,000 |
2019/02/21 | 743 | 745 | 738 | 740 | 18,200 |
2019/02/20 | 748 | 748 | 739 | 746 | 44,400 |
2019/02/19 | 742 | 743 | 734 | 742 | 26,200 |
2019/02/18 | 738 | 742 | 730 | 742 | 27,100 |
2019/02/15 | 724 | 728 | 719 | 728 | 8,800 |
2019/02/14 | 727 | 733 | 724 | 730 | 10,400 |
2019/02/13 | 725 | 728 | 718 | 723 | 18,600 |
2019/02/12 | 723 | 728 | 720 | 724 | 19,900 |
2019/02/08 | 713 | 725 | 713 | 723 | 19,300 |
2019/02/07 | 732 | 732 | 713 | 719 | 26,400 |
2019/02/06 | 737 | 738 | 731 | 733 | 18,800 |
2019/02/05 | 734 | 740 | 732 | 733 | 20,200 |
2019/02/04 | 746 | 755 | 735 | 735 | 31,500 |
2019/02/01 | 728 | 740 | 728 | 736 | 38,000 |
2019/01/31 | 726 | 736 | 724 | 728 | 25,200 |
2019/01/30 | 732 | 738 | 725 | 725 | 27,500 |
2019/01/29 | 741 | 741 | 729 | 732 | 18,600 |
2019/01/28 | 745 | 745 | 739 | 742 | 15,700 |
2019/01/25 | 750 | 753 | 745 | 745 | 17,700 |
2019/01/24 | 754 | 755 | 750 | 752 | 9,800 |
2019/01/23 | 760 | 765 | 755 | 758 | 12,600 |
2019/01/22 | 769 | 769 | 763 | 767 | 19,800 |
2019/01/21 | 768 | 769 | 764 | 766 | 19,400 |
2019/01/18 | 749 | 774 | 745 | 768 | 65,100 |
2019/01/17 | 745 | 747 | 736 | 745 | 26,300 |
2019/01/16 | 745 | 747 | 739 | 744 | 18,700 |
2019/01/15 | 736 | 748 | 736 | 741 | 25,000 |
2019/01/11 | 737 | 738 | 731 | 736 | 18,900 |
2019/01/10 | 730 | 739 | 723 | 737 | 16,000 |
2019/01/09 | 738 | 738 | 728 | 731 | 22,200 |
2019/01/08 | 737 | 740 | 731 | 732 | 25,900 |
2019/01/07 | 725 | 745 | 724 | 738 | 74,400 |
2019/01/04 | 698 | 713 | 698 | 711 | 33,900 |