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 |
---|---|---|---|---|---|
2021/12/30 | 600 | 605 | 599 | 601 | 9,900 |
2021/12/29 | 599 | 603 | 598 | 603 | 13,000 |
2021/12/28 | 598 | 599 | 593 | 599 | 12,300 |
2021/12/27 | 599 | 599 | 592 | 596 | 12,000 |
2021/12/24 | 600 | 600 | 594 | 594 | 19,900 |
2021/12/23 | 600 | 600 | 596 | 596 | 8,800 |
2021/12/22 | 600 | 601 | 596 | 600 | 14,300 |
2021/12/21 | 599 | 605 | 596 | 600 | 23,000 |
2021/12/20 | 616 | 620 | 591 | 591 | 51,000 |
2021/12/17 | 626 | 629 | 620 | 629 | 12,900 |
2021/12/16 | 635 | 635 | 623 | 628 | 16,200 |
2021/12/15 | 632 | 632 | 618 | 622 | 15,600 |
2021/12/14 | 644 | 644 | 633 | 636 | 23,200 |
2021/12/13 | 642 | 643 | 625 | 633 | 13,300 |
2021/12/10 | 655 | 655 | 644 | 644 | 8,600 |
2021/12/09 | 648 | 650 | 641 | 648 | 10,500 |
2021/12/08 | 643 | 655 | 640 | 651 | 11,100 |
2021/12/07 | 635 | 643 | 633 | 643 | 13,100 |
2021/12/06 | 626 | 637 | 626 | 634 | 11,000 |
2021/12/03 | 614 | 625 | 612 | 623 | 12,300 |
2021/12/02 | 624 | 630 | 611 | 611 | 18,300 |
2021/12/01 | 605 | 623 | 593 | 623 | 21,600 |
2021/11/30 | 649 | 657 | 608 | 608 | 24,300 |
2021/11/29 | 655 | 660 | 644 | 644 | 14,200 |
2021/11/26 | 665 | 665 | 657 | 657 | 14,500 |
2021/11/25 | 660 | 665 | 660 | 664 | 4,200 |
2021/11/24 | 659 | 663 | 659 | 662 | 6,200 |
2021/11/22 | 658 | 664 | 658 | 659 | 10,600 |
2021/11/19 | 676 | 677 | 665 | 665 | 16,200 |
2021/11/18 | 673 | 673 | 668 | 672 | 5,600 |
2021/11/17 | 669 | 676 | 667 | 670 | 6,400 |
2021/11/16 | 673 | 674 | 666 | 666 | 7,500 |
2021/11/15 | 678 | 678 | 671 | 671 | 6,200 |
2021/11/12 | 656 | 676 | 656 | 672 | 8,000 |
2021/11/11 | 659 | 660 | 656 | 659 | 4,800 |
2021/11/10 | 665 | 667 | 656 | 659 | 10,400 |
2021/11/09 | 671 | 675 | 665 | 665 | 5,600 |
2021/11/08 | 677 | 679 | 670 | 670 | 6,900 |
2021/11/05 | 686 | 686 | 677 | 677 | 6,300 |
2021/11/04 | 680 | 686 | 679 | 686 | 7,900 |
2021/11/02 | 679 | 681 | 677 | 680 | 5,200 |
2021/11/01 | 679 | 687 | 675 | 684 | 7,300 |
2021/10/29 | 677 | 679 | 672 | 675 | 4,600 |
2021/10/28 | 684 | 684 | 677 | 677 | 9,200 |
2021/10/27 | 681 | 687 | 676 | 684 | 8,400 |
2021/10/26 | 686 | 686 | 680 | 686 | 7,900 |
2021/10/25 | 676 | 679 | 676 | 678 | 5,900 |
2021/10/22 | 683 | 684 | 681 | 681 | 5,000 |
2021/10/21 | 690 | 692 | 686 | 686 | 6,900 |
2021/10/20 | 698 | 698 | 688 | 690 | 12,600 |
2021/10/19 | 688 | 694 | 688 | 694 | 5,000 |
2021/10/18 | 696 | 696 | 687 | 691 | 8,000 |
2021/10/15 | 684 | 691 | 684 | 691 | 7,000 |
2021/10/14 | 685 | 691 | 683 | 684 | 8,600 |
2021/10/13 | 698 | 698 | 682 | 685 | 11,200 |
2021/10/12 | 698 | 698 | 689 | 695 | 13,400 |
2021/10/11 | 681 | 691 | 681 | 689 | 7,200 |
2021/10/08 | 683 | 685 | 680 | 682 | 8,700 |
2021/10/07 | 695 | 695 | 681 | 683 | 13,000 |
2021/10/06 | 690 | 694 | 681 | 681 | 15,400 |
2021/10/05 | 674 | 687 | 673 | 684 | 13,000 |
2021/10/04 | 682 | 685 | 675 | 676 | 11,900 |
2021/10/01 | 688 | 688 | 680 | 680 | 12,200 |
2021/09/30 | 686 | 696 | 686 | 688 | 17,100 |
2021/09/29 | 689 | 698 | 688 | 693 | 15,100 |
2021/09/28 | 697 | 700 | 689 | 700 | 16,600 |
2021/09/27 | 693 | 700 | 692 | 700 | 23,900 |
2021/09/24 | 679 | 693 | 676 | 693 | 18,100 |
2021/09/22 | 683 | 686 | 679 | 679 | 10,700 |
2021/09/21 | 688 | 689 | 682 | 689 | 11,500 |
2021/09/17 | 698 | 698 | 691 | 697 | 21,400 |
2021/09/16 | 695 | 697 | 688 | 697 | 19,800 |
2021/09/15 | 692 | 695 | 688 | 695 | 13,600 |
2021/09/14 | 689 | 695 | 687 | 695 | 20,500 |
2021/09/13 | 679 | 690 | 677 | 689 | 22,300 |
2021/09/10 | 681 | 685 | 678 | 683 | 26,900 |
2021/09/09 | 683 | 687 | 676 | 684 | 15,900 |
2021/09/08 | 672 | 686 | 672 | 686 | 18,000 |
2021/09/07 | 670 | 682 | 666 | 679 | 22,000 |
2021/09/06 | 690 | 691 | 675 | 675 | 25,800 |
2021/09/03 | 683 | 690 | 680 | 690 | 18,300 |
2021/09/02 | 683 | 687 | 681 | 684 | 8,400 |
2021/09/01 | 689 | 690 | 686 | 687 | 7,700 |
2021/08/31 | 682 | 694 | 680 | 686 | 9,000 |
2021/08/30 | 692 | 694 | 690 | 691 | 9,100 |
2021/08/27 | 686 | 692 | 685 | 692 | 11,700 |
2021/08/26 | 680 | 690 | 679 | 690 | 14,400 |
2021/08/25 | 684 | 695 | 683 | 684 | 15,800 |
2021/08/24 | 684 | 690 | 679 | 687 | 20,100 |
2021/08/23 | 665 | 680 | 665 | 680 | 20,900 |
2021/08/20 | 664 | 665 | 659 | 664 | 18,700 |
2021/08/19 | 658 | 664 | 658 | 662 | 9,800 |
2021/08/18 | 658 | 663 | 648 | 658 | 14,000 |
2021/08/17 | 658 | 664 | 650 | 650 | 13,600 |
2021/08/16 | 658 | 663 | 658 | 658 | 6,900 |
2021/08/13 | 659 | 664 | 659 | 663 | 3,500 |
2021/08/12 | 665 | 665 | 659 | 662 | 3,800 |
2021/08/11 | 659 | 662 | 658 | 662 | 6,400 |
2021/08/10 | 650 | 669 | 650 | 656 | 7,400 |
2021/08/06 | 654 | 657 | 650 | 650 | 5,000 |
2021/08/05 | 666 | 666 | 655 | 655 | 4,400 |
2021/08/04 | 671 | 673 | 665 | 667 | 11,800 |
2021/08/03 | 671 | 675 | 670 | 675 | 5,000 |
2021/08/02 | 654 | 670 | 654 | 670 | 12,200 |
2021/07/30 | 666 | 666 | 654 | 654 | 6,600 |
2021/07/29 | 662 | 664 | 661 | 664 | 3,300 |
2021/07/28 | 662 | 667 | 661 | 666 | 4,400 |
2021/07/27 | 660 | 666 | 660 | 665 | 7,500 |
2021/07/26 | 670 | 672 | 663 | 664 | 6,200 |
2021/07/21 | 671 | 672 | 668 | 670 | 6,500 |
2021/07/20 | 677 | 677 | 669 | 671 | 15,600 |
2021/07/19 | 674 | 675 | 665 | 675 | 8,900 |
2021/07/16 | 670 | 677 | 669 | 674 | 4,500 |
2021/07/15 | 678 | 678 | 672 | 672 | 6,800 |
2021/07/14 | 676 | 681 | 676 | 678 | 7,100 |
2021/07/13 | 680 | 680 | 675 | 680 | 11,100 |
2021/07/12 | 676 | 680 | 670 | 680 | 17,600 |
2021/07/09 | 661 | 671 | 656 | 669 | 26,000 |
2021/07/08 | 682 | 682 | 665 | 665 | 13,400 |
2021/07/07 | 680 | 684 | 673 | 679 | 13,600 |
2021/07/06 | 685 | 685 | 680 | 685 | 5,300 |
2021/07/05 | 683 | 690 | 680 | 686 | 20,400 |
2021/07/02 | 670 | 683 | 670 | 683 | 18,900 |
2021/07/01 | 667 | 673 | 667 | 668 | 13,300 |
2021/06/30 | 670 | 672 | 666 | 667 | 3,100 |
2021/06/29 | 667 | 671 | 664 | 666 | 7,800 |
2021/06/28 | 668 | 673 | 665 | 673 | 13,100 |
2021/06/25 | 666 | 673 | 665 | 670 | 9,400 |
2021/06/24 | 672 | 673 | 666 | 666 | 10,800 |
2021/06/23 | 673 | 674 | 667 | 673 | 5,100 |
2021/06/22 | 665 | 673 | 661 | 670 | 22,200 |
2021/06/21 | 660 | 664 | 653 | 658 | 23,600 |
2021/06/18 | 684 | 684 | 661 | 664 | 26,200 |
2021/06/17 | 684 | 688 | 674 | 685 | 20,600 |
2021/06/16 | 670 | 694 | 665 | 684 | 44,100 |
2021/06/15 | 676 | 677 | 669 | 675 | 18,300 |
2021/06/14 | 677 | 684 | 671 | 675 | 20,400 |
2021/06/11 | 689 | 689 | 674 | 675 | 27,700 |
2021/06/10 | 663 | 688 | 659 | 684 | 44,100 |
2021/06/09 | 691 | 698 | 660 | 663 | 51,500 |
2021/06/08 | 678 | 696 | 676 | 691 | 49,100 |
2021/06/07 | 687 | 689 | 673 | 680 | 30,600 |
2021/06/04 | 692 | 693 | 684 | 686 | 28,600 |
2021/06/03 | 689 | 693 | 686 | 693 | 18,800 |
2021/06/02 | 685 | 692 | 676 | 690 | 33,500 |
2021/06/01 | 677 | 686 | 676 | 686 | 27,500 |
2021/05/31 | 676 | 688 | 675 | 676 | 45,300 |
2021/05/28 | 661 | 676 | 659 | 676 | 28,400 |
2021/05/27 | 669 | 670 | 662 | 664 | 15,600 |
2021/05/26 | 672 | 672 | 666 | 671 | 11,300 |
2021/05/25 | 666 | 675 | 664 | 672 | 30,500 |
2021/05/24 | 660 | 670 | 657 | 668 | 16,500 |
2021/05/21 | 665 | 668 | 659 | 666 | 20,200 |
2021/05/20 | 654 | 668 | 645 | 668 | 49,500 |
2021/05/19 | 650 | 655 | 645 | 655 | 24,000 |
2021/05/18 | 649 | 650 | 638 | 650 | 23,100 |
2021/05/17 | 630 | 648 | 630 | 646 | 35,600 |
2021/05/14 | 625 | 635 | 620 | 630 | 25,600 |
2021/05/13 | 630 | 632 | 616 | 616 | 45,000 |
2021/05/12 | 650 | 655 | 631 | 634 | 57,800 |
2021/05/11 | 671 | 671 | 650 | 650 | 38,000 |
2021/05/10 | 670 | 674 | 661 | 670 | 33,100 |
2021/05/07 | 658 | 679 | 655 | 668 | 99,600 |
2021/05/06 | 650 | 656 | 648 | 655 | 45,100 |
2021/04/30 | 646 | 653 | 640 | 652 | 80,000 |
2021/04/28 | 644 | 662 | 640 | 648 | 369,900 |
2021/04/27 | 670 | 678 | 663 | 670 | 468,100 |
2021/04/26 | 684 | 690 | 679 | 679 | 169,000 |
2021/04/23 | 686 | 692 | 680 | 684 | 77,200 |
2021/04/22 | 668 | 691 | 668 | 687 | 72,100 |
2021/04/21 | 670 | 683 | 650 | 665 | 138,300 |
2021/04/20 | 690 | 694 | 680 | 680 | 97,700 |
2021/04/19 | 709 | 710 | 695 | 697 | 106,300 |
2021/04/16 | 715 | 715 | 706 | 710 | 66,400 |
2021/04/15 | 723 | 727 | 714 | 715 | 56,600 |
2021/04/14 | 718 | 730 | 718 | 727 | 46,400 |
2021/04/13 | 727 | 728 | 717 | 720 | 55,000 |
2021/04/12 | 717 | 732 | 716 | 731 | 68,400 |
2021/04/09 | 712 | 721 | 710 | 717 | 53,000 |
2021/04/08 | 725 | 726 | 708 | 714 | 95,300 |
2021/04/07 | 720 | 732 | 716 | 728 | 82,600 |
2021/04/06 | 722 | 727 | 718 | 719 | 48,900 |
2021/04/05 | 726 | 727 | 711 | 722 | 86,100 |
2021/04/02 | 709 | 725 | 706 | 724 | 119,200 |
2021/04/01 | 707 | 707 | 698 | 704 | 47,900 |
2021/03/31 | 710 | 714 | 696 | 705 | 89,000 |
2021/03/30 | 695 | 714 | 694 | 709 | 126,600 |
2021/03/29 | 695 | 695 | 686 | 695 | 58,800 |
2021/03/26 | 680 | 690 | 672 | 690 | 114,600 |
2021/03/25 | 662 | 672 | 654 | 672 | 44,500 |
2021/03/24 | 667 | 667 | 645 | 652 | 54,200 |
2021/03/23 | 692 | 692 | 673 | 674 | 45,400 |
2021/03/22 | 688 | 695 | 684 | 691 | 44,800 |
2021/03/19 | 670 | 692 | 670 | 692 | 69,500 |
2021/03/18 | 661 | 672 | 658 | 672 | 40,800 |
2021/03/17 | 660 | 660 | 653 | 659 | 27,800 |
2021/03/16 | 650 | 658 | 647 | 658 | 33,800 |
2021/03/15 | 650 | 652 | 643 | 652 | 40,100 |
2021/03/12 | 647 | 648 | 641 | 644 | 43,000 |
2021/03/11 | 648 | 648 | 641 | 642 | 24,400 |
2021/03/10 | 641 | 644 | 638 | 644 | 25,500 |
2021/03/09 | 620 | 658 | 620 | 638 | 75,000 |
2021/03/08 | 626 | 638 | 626 | 638 | 42,900 |
2021/03/05 | 618 | 624 | 610 | 624 | 43,400 |
2021/03/04 | 621 | 624 | 610 | 617 | 27,100 |
2021/03/03 | 625 | 631 | 616 | 620 | 20,800 |
2021/03/02 | 638 | 638 | 619 | 621 | 24,200 |
2021/03/01 | 615 | 631 | 613 | 631 | 33,800 |
2021/02/26 | 608 | 609 | 605 | 605 | 37,700 |
2021/02/25 | 608 | 615 | 608 | 608 | 26,100 |
2021/02/24 | 611 | 612 | 607 | 608 | 25,000 |
2021/02/22 | 604 | 613 | 604 | 610 | 16,000 |
2021/02/19 | 610 | 610 | 603 | 603 | 29,500 |
2021/02/18 | 620 | 620 | 611 | 615 | 19,700 |
2021/02/17 | 615 | 627 | 614 | 620 | 23,000 |
2021/02/16 | 630 | 630 | 612 | 614 | 19,700 |
2021/02/15 | 639 | 639 | 625 | 627 | 18,700 |
2021/02/12 | 635 | 639 | 633 | 635 | 15,100 |
2021/02/10 | 630 | 635 | 627 | 635 | 14,100 |
2021/02/09 | 630 | 634 | 625 | 630 | 30,900 |
2021/02/08 | 618 | 626 | 618 | 625 | 31,900 |
2021/02/05 | 614 | 618 | 613 | 618 | 11,000 |
2021/02/04 | 611 | 616 | 611 | 614 | 6,500 |
2021/02/03 | 615 | 619 | 611 | 611 | 9,800 |
2021/02/02 | 614 | 616 | 610 | 611 | 10,000 |
2021/02/01 | 611 | 620 | 611 | 616 | 9,000 |
2021/01/29 | 615 | 622 | 610 | 611 | 17,000 |
2021/01/28 | 606 | 615 | 601 | 615 | 26,900 |
2021/01/27 | 600 | 607 | 600 | 607 | 9,600 |
2021/01/26 | 612 | 612 | 596 | 599 | 30,300 |
2021/01/25 | 598 | 610 | 597 | 607 | 10,700 |
2021/01/22 | 603 | 604 | 598 | 598 | 7,900 |
2021/01/21 | 611 | 616 | 606 | 606 | 10,900 |
2021/01/20 | 610 | 613 | 604 | 613 | 21,900 |
2021/01/19 | 594 | 605 | 594 | 605 | 13,100 |
2021/01/18 | 597 | 597 | 589 | 593 | 14,300 |
2021/01/15 | 602 | 606 | 597 | 597 | 12,900 |
2021/01/14 | 608 | 612 | 604 | 607 | 10,300 |
2021/01/13 | 613 | 618 | 610 | 613 | 15,600 |
2021/01/12 | 620 | 620 | 602 | 613 | 16,500 |
2021/01/08 | 600 | 623 | 598 | 623 | 19,400 |
2021/01/07 | 600 | 607 | 597 | 600 | 14,800 |
2021/01/06 | 577 | 596 | 576 | 596 | 16,400 |
2021/01/05 | 566 | 577 | 566 | 572 | 19,300 |
2021/01/04 | 589 | 589 | 565 | 570 | 23,000 |