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 |
---|---|---|---|---|---|
2022/12/30 | 690 | 695 | 680 | 688 | 44,100 |
2022/12/29 | 671 | 692 | 670 | 690 | 112,400 |
2022/12/28 | 661 | 672 | 649 | 671 | 96,400 |
2022/12/27 | 652 | 676 | 652 | 661 | 126,000 |
2022/12/26 | 652 | 659 | 643 | 651 | 113,600 |
2022/12/23 | 650 | 652 | 635 | 652 | 120,400 |
2022/12/22 | 643 | 670 | 643 | 650 | 119,000 |
2022/12/21 | 636 | 649 | 630 | 641 | 75,200 |
2022/12/20 | 627 | 636 | 620 | 636 | 123,900 |
2022/12/19 | 618 | 630 | 617 | 627 | 96,500 |
2022/12/16 | 624 | 629 | 620 | 620 | 110,000 |
2022/12/15 | 648 | 648 | 627 | 632 | 158,100 |
2022/12/14 | 651 | 658 | 636 | 654 | 106,200 |
2022/12/13 | 669 | 669 | 630 | 642 | 295,500 |
2022/12/12 | 654 | 679 | 654 | 679 | 145,400 |
2022/12/09 | 649 | 656 | 647 | 653 | 37,000 |
2022/12/08 | 649 | 649 | 642 | 649 | 22,800 |
2022/12/07 | 654 | 654 | 645 | 645 | 35,500 |
2022/12/06 | 643 | 654 | 638 | 654 | 30,100 |
2022/12/05 | 645 | 653 | 642 | 642 | 43,200 |
2022/12/02 | 640 | 645 | 635 | 642 | 25,800 |
2022/12/01 | 637 | 640 | 636 | 640 | 10,500 |
2022/11/30 | 640 | 640 | 634 | 635 | 15,500 |
2022/11/29 | 641 | 642 | 638 | 640 | 11,400 |
2022/11/28 | 641 | 641 | 632 | 641 | 17,900 |
2022/11/25 | 640 | 640 | 634 | 637 | 12,500 |
2022/11/24 | 637 | 641 | 633 | 641 | 23,600 |
2022/11/22 | 626 | 638 | 626 | 638 | 40,100 |
2022/11/21 | 624 | 625 | 620 | 625 | 17,700 |
2022/11/18 | 624 | 624 | 616 | 624 | 32,800 |
2022/11/17 | 617 | 619 | 611 | 619 | 12,900 |
2022/11/16 | 611 | 616 | 605 | 616 | 24,600 |
2022/11/15 | 612 | 613 | 608 | 612 | 10,700 |
2022/11/14 | 617 | 619 | 608 | 612 | 34,000 |
2022/11/11 | 625 | 626 | 618 | 622 | 14,900 |
2022/11/10 | 618 | 624 | 617 | 622 | 16,200 |
2022/11/09 | 625 | 625 | 619 | 621 | 7,900 |
2022/11/08 | 624 | 626 | 622 | 625 | 11,500 |
2022/11/07 | 615 | 623 | 615 | 623 | 13,300 |
2022/11/04 | 620 | 622 | 614 | 616 | 22,300 |
2022/11/02 | 624 | 628 | 621 | 623 | 15,500 |
2022/11/01 | 630 | 630 | 622 | 630 | 13,600 |
2022/10/31 | 618 | 630 | 618 | 630 | 24,100 |
2022/10/28 | 609 | 623 | 608 | 613 | 66,800 |
2022/10/27 | 629 | 629 | 613 | 615 | 160,900 |
2022/10/26 | 638 | 638 | 622 | 629 | 30,300 |
2022/10/25 | 620 | 628 | 617 | 628 | 18,600 |
2022/10/24 | 632 | 632 | 614 | 618 | 19,500 |
2022/10/21 | 624 | 634 | 624 | 632 | 13,800 |
2022/10/20 | 637 | 638 | 624 | 626 | 31,300 |
2022/10/19 | 634 | 641 | 633 | 637 | 20,900 |
2022/10/18 | 631 | 643 | 631 | 633 | 30,300 |
2022/10/17 | 624 | 637 | 624 | 630 | 27,400 |
2022/10/14 | 605 | 630 | 605 | 624 | 38,600 |
2022/10/13 | 613 | 613 | 603 | 605 | 24,000 |
2022/10/12 | 613 | 619 | 610 | 616 | 17,300 |
2022/10/11 | 629 | 635 | 611 | 615 | 39,300 |
2022/10/07 | 624 | 637 | 623 | 632 | 22,400 |
2022/10/06 | 625 | 635 | 624 | 633 | 34,400 |
2022/10/05 | 622 | 630 | 622 | 624 | 19,200 |
2022/10/04 | 627 | 633 | 620 | 622 | 25,000 |
2022/10/03 | 619 | 623 | 613 | 623 | 19,100 |
2022/09/30 | 626 | 626 | 617 | 619 | 19,900 |
2022/09/29 | 625 | 630 | 620 | 629 | 21,900 |
2022/09/28 | 619 | 625 | 613 | 625 | 32,000 |
2022/09/27 | 605 | 624 | 605 | 619 | 37,400 |
2022/09/26 | 622 | 624 | 605 | 605 | 50,300 |
2022/09/22 | 627 | 630 | 623 | 626 | 24,300 |
2022/09/21 | 626 | 640 | 624 | 637 | 27,800 |
2022/09/20 | 633 | 640 | 633 | 633 | 32,100 |
2022/09/16 | 651 | 653 | 632 | 632 | 59,000 |
2022/09/15 | 643 | 662 | 643 | 650 | 65,700 |
2022/09/14 | 635 | 657 | 635 | 653 | 139,100 |
2022/09/13 | 698 | 698 | 646 | 664 | 561,900 |
2022/09/12 | 605 | 624 | 605 | 623 | 98,100 |
2022/09/09 | 593 | 603 | 593 | 603 | 23,000 |
2022/09/08 | 597 | 598 | 593 | 598 | 11,500 |
2022/09/07 | 593 | 595 | 590 | 592 | 11,200 |
2022/09/06 | 595 | 599 | 592 | 596 | 16,400 |
2022/09/05 | 600 | 600 | 596 | 598 | 9,900 |
2022/09/02 | 600 | 600 | 595 | 599 | 15,100 |
2022/09/01 | 597 | 602 | 595 | 595 | 25,600 |
2022/08/31 | 597 | 603 | 597 | 599 | 12,200 |
2022/08/30 | 596 | 603 | 596 | 603 | 6,000 |
2022/08/29 | 597 | 598 | 593 | 596 | 17,300 |
2022/08/26 | 601 | 605 | 601 | 605 | 6,300 |
2022/08/25 | 598 | 603 | 598 | 602 | 7,900 |
2022/08/24 | 604 | 604 | 599 | 600 | 8,000 |
2022/08/23 | 600 | 607 | 598 | 607 | 13,200 |
2022/08/22 | 599 | 603 | 598 | 603 | 9,300 |
2022/08/19 | 610 | 610 | 601 | 608 | 20,800 |
2022/08/18 | 605 | 608 | 601 | 608 | 14,500 |
2022/08/17 | 605 | 610 | 602 | 605 | 18,700 |
2022/08/16 | 599 | 606 | 596 | 606 | 14,800 |
2022/08/15 | 601 | 603 | 598 | 601 | 14,400 |
2022/08/12 | 599 | 607 | 598 | 606 | 23,600 |
2022/08/10 | 597 | 600 | 597 | 600 | 5,700 |
2022/08/09 | 600 | 602 | 599 | 600 | 4,800 |
2022/08/08 | 600 | 604 | 600 | 602 | 14,200 |
2022/08/05 | 598 | 602 | 597 | 602 | 8,600 |
2022/08/04 | 592 | 604 | 592 | 601 | 9,700 |
2022/08/03 | 599 | 600 | 591 | 592 | 19,900 |
2022/08/02 | 605 | 605 | 596 | 596 | 17,500 |
2022/08/01 | 605 | 609 | 601 | 609 | 19,700 |
2022/07/29 | 610 | 610 | 602 | 605 | 12,800 |
2022/07/28 | 605 | 614 | 600 | 614 | 30,500 |
2022/07/27 | 602 | 606 | 601 | 602 | 15,700 |
2022/07/26 | 600 | 605 | 596 | 602 | 23,400 |
2022/07/25 | 590 | 592 | 582 | 589 | 12,000 |
2022/07/22 | 589 | 594 | 586 | 591 | 11,000 |
2022/07/21 | 585 | 594 | 585 | 594 | 18,800 |
2022/07/20 | 588 | 588 | 579 | 584 | 24,700 |
2022/07/19 | 581 | 581 | 575 | 578 | 21,800 |
2022/07/15 | 592 | 594 | 577 | 579 | 36,700 |
2022/07/14 | 593 | 597 | 591 | 596 | 20,800 |
2022/07/13 | 586 | 595 | 585 | 595 | 17,500 |
2022/07/12 | 595 | 595 | 579 | 584 | 29,700 |
2022/07/11 | 595 | 605 | 595 | 599 | 31,700 |
2022/07/08 | 596 | 605 | 593 | 593 | 29,400 |
2022/07/07 | 613 | 613 | 593 | 598 | 35,300 |
2022/07/06 | 617 | 619 | 610 | 612 | 29,100 |
2022/07/05 | 624 | 624 | 608 | 620 | 32,700 |
2022/07/04 | 620 | 626 | 620 | 624 | 25,200 |
2022/07/01 | 618 | 622 | 616 | 620 | 35,500 |
2022/06/30 | 632 | 632 | 618 | 622 | 35,100 |
2022/06/29 | 620 | 633 | 619 | 633 | 32,500 |
2022/06/28 | 628 | 628 | 619 | 627 | 19,600 |
2022/06/27 | 622 | 628 | 615 | 620 | 22,000 |
2022/06/24 | 632 | 632 | 620 | 621 | 27,100 |
2022/06/23 | 626 | 637 | 623 | 632 | 31,700 |
2022/06/22 | 615 | 633 | 610 | 626 | 71,900 |
2022/06/21 | 614 | 615 | 605 | 609 | 39,500 |
2022/06/20 | 600 | 619 | 594 | 613 | 124,800 |
2022/06/17 | 574 | 586 | 571 | 582 | 52,500 |
2022/06/16 | 573 | 595 | 573 | 588 | 67,900 |
2022/06/15 | 585 | 587 | 563 | 563 | 101,400 |
2022/06/14 | 634 | 685 | 582 | 587 | 630,800 |
2022/06/13 | 618 | 629 | 607 | 624 | 69,400 |
2022/06/10 | 605 | 620 | 597 | 618 | 43,300 |
2022/06/09 | 615 | 620 | 604 | 604 | 30,900 |
2022/06/08 | 617 | 623 | 615 | 618 | 52,400 |
2022/06/07 | 614 | 617 | 612 | 613 | 24,700 |
2022/06/06 | 603 | 617 | 603 | 614 | 74,600 |
2022/06/03 | 600 | 603 | 596 | 601 | 30,200 |
2022/06/02 | 594 | 599 | 593 | 599 | 9,800 |
2022/06/01 | 599 | 599 | 595 | 596 | 16,900 |
2022/05/31 | 601 | 601 | 594 | 597 | 21,500 |
2022/05/30 | 589 | 607 | 589 | 607 | 77,500 |
2022/05/27 | 587 | 591 | 583 | 584 | 15,500 |
2022/05/26 | 590 | 594 | 582 | 582 | 18,000 |
2022/05/25 | 591 | 595 | 588 | 591 | 12,500 |
2022/05/24 | 590 | 596 | 588 | 592 | 30,300 |
2022/05/23 | 594 | 594 | 591 | 591 | 20,300 |
2022/05/20 | 589 | 594 | 587 | 594 | 42,000 |
2022/05/19 | 580 | 590 | 579 | 590 | 31,600 |
2022/05/18 | 590 | 590 | 585 | 589 | 28,200 |
2022/05/17 | 577 | 589 | 577 | 587 | 51,300 |
2022/05/16 | 581 | 583 | 577 | 583 | 23,400 |
2022/05/13 | 570 | 579 | 568 | 579 | 25,500 |
2022/05/12 | 557 | 575 | 557 | 572 | 40,400 |
2022/05/11 | 566 | 566 | 560 | 563 | 20,000 |
2022/05/10 | 570 | 570 | 560 | 566 | 26,600 |
2022/05/09 | 570 | 572 | 565 | 569 | 40,200 |
2022/05/06 | 571 | 572 | 561 | 572 | 49,600 |
2022/05/02 | 585 | 585 | 568 | 571 | 60,800 |
2022/04/28 | 580 | 589 | 576 | 588 | 122,600 |
2022/04/27 | 570 | 590 | 559 | 588 | 441,900 |
2022/04/26 | 571 | 577 | 563 | 563 | 606,500 |
2022/04/25 | 585 | 589 | 583 | 583 | 180,700 |
2022/04/22 | 594 | 595 | 590 | 591 | 135,300 |
2022/04/21 | 596 | 597 | 595 | 596 | 62,700 |
2022/04/20 | 598 | 600 | 596 | 596 | 76,700 |
2022/04/19 | 598 | 599 | 594 | 598 | 63,000 |
2022/04/18 | 597 | 597 | 593 | 596 | 53,900 |
2022/04/15 | 596 | 598 | 594 | 597 | 53,800 |
2022/04/14 | 600 | 603 | 597 | 599 | 39,400 |
2022/04/13 | 593 | 601 | 593 | 599 | 46,400 |
2022/04/12 | 596 | 599 | 592 | 595 | 41,100 |
2022/04/11 | 596 | 599 | 592 | 597 | 49,400 |
2022/04/08 | 603 | 605 | 593 | 594 | 92,500 |
2022/04/07 | 610 | 611 | 601 | 601 | 189,700 |
2022/04/06 | 616 | 618 | 610 | 613 | 111,200 |
2022/04/05 | 620 | 622 | 615 | 619 | 54,800 |
2022/04/04 | 618 | 624 | 613 | 618 | 64,700 |
2022/04/01 | 616 | 622 | 610 | 612 | 80,400 |
2022/03/31 | 620 | 632 | 613 | 620 | 97,300 |
2022/03/30 | 620 | 628 | 615 | 621 | 85,200 |
2022/03/29 | 600 | 620 | 593 | 620 | 88,300 |
2022/03/28 | 590 | 600 | 587 | 595 | 46,200 |
2022/03/25 | 586 | 587 | 580 | 587 | 28,800 |
2022/03/24 | 578 | 583 | 568 | 583 | 30,800 |
2022/03/23 | 568 | 587 | 568 | 579 | 70,300 |
2022/03/22 | 571 | 573 | 560 | 564 | 50,300 |
2022/03/18 | 566 | 572 | 562 | 569 | 54,300 |
2022/03/17 | 558 | 560 | 547 | 560 | 28,400 |
2022/03/16 | 543 | 555 | 540 | 549 | 35,700 |
2022/03/15 | 509 | 537 | 505 | 531 | 40,300 |
2022/03/14 | 521 | 522 | 502 | 507 | 42,900 |
2022/03/11 | 520 | 521 | 513 | 517 | 50,200 |
2022/03/10 | 501 | 528 | 501 | 528 | 52,100 |
2022/03/09 | 508 | 519 | 495 | 495 | 90,700 |
2022/03/08 | 540 | 545 | 510 | 514 | 95,600 |
2022/03/07 | 555 | 557 | 540 | 547 | 68,400 |
2022/03/04 | 569 | 569 | 553 | 559 | 130,700 |
2022/03/03 | 570 | 571 | 568 | 570 | 30,900 |
2022/03/02 | 569 | 576 | 566 | 568 | 42,800 |
2022/03/01 | 578 | 579 | 568 | 570 | 51,100 |
2022/02/28 | 572 | 576 | 570 | 576 | 50,600 |
2022/02/25 | 570 | 572 | 567 | 571 | 58,900 |
2022/02/24 | 574 | 574 | 557 | 570 | 39,800 |
2022/02/22 | 581 | 586 | 575 | 576 | 42,900 |
2022/02/21 | 585 | 591 | 579 | 590 | 33,500 |
2022/02/18 | 580 | 585 | 579 | 585 | 62,800 |
2022/02/17 | 588 | 588 | 578 | 580 | 37,600 |
2022/02/16 | 581 | 586 | 580 | 586 | 28,000 |
2022/02/15 | 590 | 592 | 578 | 579 | 51,300 |
2022/02/14 | 589 | 592 | 585 | 592 | 25,400 |
2022/02/10 | 588 | 589 | 581 | 587 | 25,700 |
2022/02/09 | 589 | 593 | 583 | 589 | 29,600 |
2022/02/08 | 586 | 591 | 586 | 590 | 22,500 |
2022/02/07 | 589 | 589 | 581 | 584 | 20,300 |
2022/02/04 | 580 | 587 | 580 | 587 | 19,000 |
2022/02/03 | 580 | 584 | 579 | 584 | 16,900 |
2022/02/02 | 581 | 585 | 577 | 580 | 17,800 |
2022/02/01 | 582 | 584 | 577 | 580 | 13,100 |
2022/01/31 | 582 | 584 | 577 | 584 | 18,000 |
2022/01/28 | 581 | 584 | 579 | 579 | 29,200 |
2022/01/27 | 587 | 590 | 583 | 584 | 10,800 |
2022/01/26 | 586 | 590 | 583 | 585 | 10,200 |
2022/01/25 | 583 | 589 | 583 | 586 | 7,300 |
2022/01/24 | 582 | 588 | 582 | 586 | 7,800 |
2022/01/21 | 587 | 590 | 582 | 586 | 10,900 |
2022/01/20 | 590 | 590 | 585 | 587 | 15,800 |
2022/01/19 | 585 | 587 | 581 | 582 | 12,600 |
2022/01/18 | 588 | 590 | 585 | 585 | 8,400 |
2022/01/17 | 581 | 587 | 581 | 584 | 10,300 |
2022/01/14 | 590 | 590 | 585 | 586 | 11,700 |
2022/01/13 | 594 | 594 | 587 | 590 | 18,000 |
2022/01/12 | 597 | 597 | 593 | 593 | 9,600 |
2022/01/11 | 597 | 597 | 591 | 594 | 10,900 |
2022/01/07 | 600 | 600 | 593 | 593 | 17,700 |
2022/01/06 | 599 | 601 | 596 | 599 | 18,600 |
2022/01/05 | 604 | 604 | 599 | 599 | 14,600 |
2022/01/04 | 603 | 606 | 600 | 604 | 18,300 |