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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 736 | 736 | 718 | 720 | 137,900 |
2023/09/29 | 735 | 740 | 722 | 730 | 135,600 |
2023/09/28 | 720 | 741 | 718 | 731 | 223,500 |
2023/09/27 | 717 | 721 | 712 | 721 | 105,400 |
2023/09/26 | 724 | 726 | 717 | 719 | 93,500 |
2023/09/25 | 711 | 726 | 711 | 720 | 197,000 |
2023/09/22 | 699 | 710 | 699 | 708 | 123,400 |
2023/09/21 | 700 | 708 | 698 | 702 | 117,300 |
2023/09/20 | 703 | 703 | 695 | 699 | 81,700 |
2023/09/19 | 696 | 705 | 695 | 700 | 98,100 |
2023/09/15 | 696 | 697 | 687 | 691 | 77,500 |
2023/09/14 | 687 | 700 | 687 | 699 | 99,700 |
2023/09/13 | 687 | 707 | 686 | 690 | 330,600 |
2023/09/12 | 661 | 694 | 657 | 687 | 450,300 |
2023/09/11 | 675 | 675 | 661 | 663 | 228,000 |
2023/09/08 | 669 | 675 | 669 | 673 | 90,100 |
2023/09/07 | 671 | 673 | 666 | 667 | 96,900 |
2023/09/06 | 677 | 677 | 669 | 675 | 85,700 |
2023/09/05 | 677 | 677 | 672 | 676 | 63,300 |
2023/09/04 | 678 | 681 | 673 | 677 | 93,600 |
2023/09/01 | 673 | 678 | 673 | 678 | 59,800 |
2023/08/31 | 673 | 678 | 673 | 673 | 60,700 |
2023/08/30 | 670 | 673 | 668 | 671 | 53,100 |
2023/08/29 | 667 | 670 | 663 | 670 | 85,900 |
2023/08/28 | 669 | 670 | 665 | 669 | 49,700 |
2023/08/25 | 660 | 668 | 657 | 668 | 56,300 |
2023/08/24 | 659 | 666 | 657 | 663 | 55,900 |
2023/08/23 | 656 | 660 | 655 | 659 | 36,600 |
2023/08/22 | 661 | 661 | 652 | 657 | 31,700 |
2023/08/21 | 650 | 661 | 650 | 660 | 53,600 |
2023/08/18 | 661 | 661 | 651 | 652 | 71,100 |
2023/08/17 | 665 | 665 | 652 | 661 | 126,900 |
2023/08/16 | 669 | 670 | 664 | 665 | 62,300 |
2023/08/15 | 667 | 671 | 661 | 669 | 100,800 |
2023/08/14 | 661 | 668 | 659 | 666 | 114,800 |
2023/08/10 | 653 | 660 | 649 | 659 | 92,300 |
2023/08/09 | 652 | 652 | 648 | 650 | 54,000 |
2023/08/08 | 655 | 656 | 648 | 654 | 63,900 |
2023/08/07 | 653 | 657 | 650 | 654 | 131,400 |
2023/08/04 | 641 | 646 | 639 | 645 | 88,700 |
2023/08/03 | 642 | 642 | 636 | 642 | 89,000 |
2023/08/02 | 641 | 646 | 637 | 642 | 131,100 |
2023/08/01 | 633 | 640 | 628 | 639 | 330,000 |
2023/07/31 | 617 | 619 | 614 | 615 | 47,700 |
2023/07/28 | 616 | 620 | 613 | 615 | 189,100 |
2023/07/27 | 617 | 618 | 616 | 618 | 63,600 |
2023/07/26 | 610 | 617 | 609 | 615 | 129,900 |
2023/07/25 | 610 | 611 | 608 | 609 | 59,300 |
2023/07/24 | 610 | 610 | 608 | 609 | 35,200 |
2023/07/21 | 610 | 610 | 608 | 608 | 56,600 |
2023/07/20 | 612 | 613 | 607 | 608 | 90,500 |
2023/07/19 | 602 | 610 | 600 | 610 | 139,500 |
2023/07/18 | 598 | 602 | 598 | 600 | 80,800 |
2023/07/14 | 597 | 600 | 593 | 598 | 96,500 |
2023/07/13 | 595 | 598 | 592 | 598 | 65,300 |
2023/07/12 | 594 | 594 | 591 | 594 | 67,800 |
2023/07/11 | 594 | 596 | 592 | 592 | 79,300 |
2023/07/10 | 594 | 595 | 591 | 593 | 84,300 |
2023/07/07 | 595 | 596 | 591 | 592 | 126,500 |
2023/07/06 | 595 | 597 | 593 | 597 | 108,900 |
2023/07/05 | 600 | 600 | 593 | 595 | 245,700 |
2023/07/04 | 599 | 602 | 598 | 602 | 141,600 |
2023/07/03 | 600 | 601 | 597 | 600 | 124,500 |
2023/06/30 | 596 | 600 | 593 | 600 | 124,400 |
2023/06/29 | 597 | 601 | 594 | 595 | 120,500 |
2023/06/28 | 594 | 597 | 592 | 596 | 145,900 |
2023/06/27 | 600 | 600 | 592 | 594 | 193,400 |
2023/06/26 | 602 | 604 | 598 | 601 | 167,900 |
2023/06/23 | 610 | 610 | 602 | 603 | 157,200 |
2023/06/22 | 614 | 615 | 610 | 610 | 102,300 |
2023/06/21 | 615 | 615 | 611 | 612 | 87,500 |
2023/06/20 | 612 | 614 | 607 | 614 | 140,200 |
2023/06/19 | 607 | 613 | 605 | 611 | 122,000 |
2023/06/16 | 602 | 606 | 600 | 605 | 160,800 |
2023/06/15 | 605 | 605 | 600 | 600 | 205,000 |
2023/06/14 | 611 | 612 | 604 | 605 | 330,100 |
2023/06/13 | 614 | 616 | 605 | 610 | 797,800 |
2023/06/12 | 653 | 660 | 650 | 660 | 261,500 |
2023/06/09 | 644 | 648 | 643 | 647 | 57,800 |
2023/06/08 | 651 | 653 | 640 | 642 | 90,000 |
2023/06/07 | 654 | 654 | 647 | 650 | 68,300 |
2023/06/06 | 647 | 652 | 646 | 652 | 59,600 |
2023/06/05 | 654 | 654 | 646 | 651 | 79,300 |
2023/06/02 | 637 | 646 | 637 | 646 | 50,000 |
2023/06/01 | 634 | 640 | 634 | 637 | 41,400 |
2023/05/31 | 636 | 639 | 632 | 636 | 55,100 |
2023/05/30 | 640 | 640 | 632 | 638 | 82,200 |
2023/05/29 | 649 | 649 | 641 | 641 | 36,600 |
2023/05/26 | 650 | 650 | 642 | 642 | 80,700 |
2023/05/25 | 648 | 652 | 646 | 650 | 45,900 |
2023/05/24 | 654 | 656 | 647 | 648 | 98,800 |
2023/05/23 | 667 | 668 | 654 | 654 | 115,600 |
2023/05/22 | 665 | 667 | 665 | 667 | 44,000 |
2023/05/19 | 664 | 669 | 663 | 665 | 96,000 |
2023/05/18 | 668 | 668 | 660 | 661 | 63,400 |
2023/05/17 | 659 | 668 | 658 | 667 | 109,800 |
2023/05/16 | 658 | 658 | 654 | 656 | 61,000 |
2023/05/15 | 656 | 659 | 654 | 658 | 70,900 |
2023/05/12 | 660 | 660 | 653 | 656 | 81,800 |
2023/05/11 | 659 | 662 | 656 | 661 | 114,000 |
2023/05/10 | 665 | 665 | 659 | 660 | 107,700 |
2023/05/09 | 659 | 664 | 659 | 663 | 99,500 |
2023/05/08 | 660 | 665 | 657 | 657 | 125,100 |
2023/05/02 | 667 | 667 | 657 | 660 | 114,500 |
2023/05/01 | 671 | 671 | 660 | 667 | 154,700 |
2023/04/28 | 680 | 682 | 671 | 671 | 181,300 |
2023/04/27 | 681 | 685 | 671 | 676 | 708,300 |
2023/04/26 | 698 | 703 | 698 | 702 | 809,900 |
2023/04/25 | 700 | 705 | 697 | 699 | 357,300 |
2023/04/24 | 699 | 707 | 697 | 699 | 293,600 |
2023/04/21 | 698 | 699 | 691 | 695 | 215,800 |
2023/04/20 | 693 | 701 | 691 | 700 | 181,600 |
2023/04/19 | 691 | 702 | 689 | 696 | 242,100 |
2023/04/18 | 678 | 692 | 676 | 691 | 380,900 |
2023/04/17 | 675 | 681 | 670 | 679 | 1,113,200 |
2023/04/14 | 682 | 684 | 671 | 672 | 469,900 |
2023/04/13 | 690 | 690 | 680 | 681 | 228,400 |
2023/04/12 | 673 | 685 | 673 | 684 | 315,700 |
2023/04/11 | 663 | 673 | 661 | 668 | 810,000 |
2023/04/10 | 708 | 712 | 703 | 708 | 116,600 |
2023/04/07 | 706 | 711 | 702 | 703 | 103,000 |
2023/04/06 | 710 | 713 | 704 | 708 | 130,900 |
2023/04/05 | 714 | 719 | 706 | 713 | 104,600 |
2023/04/04 | 729 | 729 | 713 | 717 | 148,200 |
2023/04/03 | 719 | 729 | 717 | 721 | 142,400 |
2023/03/31 | 717 | 725 | 712 | 717 | 128,100 |
2023/03/30 | 710 | 712 | 703 | 712 | 117,700 |
2023/03/29 | 691 | 707 | 691 | 707 | 115,200 |
2023/03/28 | 687 | 695 | 687 | 691 | 95,800 |
2023/03/27 | 670 | 678 | 669 | 677 | 34,600 |
2023/03/24 | 659 | 669 | 658 | 666 | 34,600 |
2023/03/23 | 652 | 661 | 652 | 658 | 32,500 |
2023/03/22 | 655 | 663 | 655 | 662 | 53,200 |
2023/03/20 | 660 | 663 | 643 | 647 | 85,200 |
2023/03/17 | 669 | 675 | 664 | 664 | 57,800 |
2023/03/16 | 665 | 667 | 650 | 659 | 89,700 |
2023/03/15 | 667 | 679 | 665 | 675 | 107,400 |
2023/03/14 | 658 | 666 | 648 | 660 | 145,100 |
2023/03/13 | 673 | 673 | 661 | 662 | 137,300 |
2023/03/10 | 677 | 681 | 674 | 680 | 48,300 |
2023/03/09 | 675 | 683 | 672 | 681 | 79,700 |
2023/03/08 | 669 | 672 | 665 | 672 | 42,200 |
2023/03/07 | 666 | 670 | 664 | 670 | 44,700 |
2023/03/06 | 660 | 666 | 656 | 666 | 58,600 |
2023/03/03 | 653 | 659 | 652 | 659 | 52,400 |
2023/03/02 | 655 | 657 | 650 | 652 | 46,300 |
2023/03/01 | 649 | 657 | 648 | 655 | 77,800 |
2023/02/28 | 640 | 647 | 639 | 644 | 55,000 |
2023/02/27 | 631 | 640 | 631 | 639 | 66,900 |
2023/02/24 | 635 | 635 | 626 | 630 | 99,400 |
2023/02/22 | 631 | 637 | 631 | 637 | 40,700 |
2023/02/21 | 638 | 643 | 633 | 636 | 52,000 |
2023/02/20 | 642 | 643 | 632 | 637 | 98,100 |
2023/02/17 | 636 | 641 | 635 | 640 | 53,300 |
2023/02/16 | 631 | 637 | 630 | 635 | 36,800 |
2023/02/15 | 628 | 633 | 622 | 628 | 49,900 |
2023/02/14 | 624 | 629 | 622 | 626 | 28,800 |
2023/02/13 | 619 | 625 | 616 | 622 | 39,000 |
2023/02/10 | 619 | 620 | 617 | 619 | 35,500 |
2023/02/09 | 620 | 622 | 616 | 620 | 51,000 |
2023/02/08 | 625 | 627 | 618 | 619 | 44,700 |
2023/02/07 | 627 | 627 | 622 | 626 | 17,700 |
2023/02/06 | 620 | 624 | 620 | 622 | 29,600 |
2023/02/03 | 621 | 628 | 617 | 620 | 84,300 |
2023/02/02 | 631 | 633 | 620 | 625 | 106,900 |
2023/02/01 | 642 | 643 | 631 | 632 | 32,300 |
2023/01/31 | 624 | 643 | 624 | 643 | 68,100 |
2023/01/30 | 627 | 629 | 618 | 619 | 132,600 |
2023/01/27 | 620 | 626 | 617 | 626 | 49,700 |
2023/01/26 | 625 | 626 | 617 | 619 | 47,100 |
2023/01/25 | 625 | 626 | 620 | 626 | 71,600 |
2023/01/24 | 627 | 633 | 622 | 627 | 61,100 |
2023/01/23 | 624 | 627 | 618 | 626 | 79,900 |
2023/01/20 | 620 | 623 | 617 | 622 | 69,100 |
2023/01/19 | 614 | 622 | 614 | 620 | 32,800 |
2023/01/18 | 614 | 621 | 611 | 617 | 58,700 |
2023/01/17 | 610 | 614 | 608 | 613 | 22,600 |
2023/01/16 | 615 | 615 | 606 | 611 | 44,200 |
2023/01/13 | 618 | 620 | 611 | 618 | 53,800 |
2023/01/12 | 635 | 635 | 617 | 618 | 128,100 |
2023/01/11 | 646 | 653 | 642 | 643 | 94,900 |
2023/01/10 | 643 | 654 | 638 | 646 | 80,000 |
2023/01/06 | 652 | 662 | 636 | 638 | 204,300 |
2023/01/05 | 642 | 670 | 641 | 662 | 156,600 |
2023/01/04 | 670 | 670 | 628 | 629 | 206,600 |