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 |
|---|---|---|---|---|---|
| 2024/11/08 | 736 | 740 | 734 | 734 | 42,200 |
| 2024/11/07 | 735 | 738 | 733 | 735 | 45,600 |
| 2024/11/06 | 739 | 741 | 728 | 732 | 63,000 |
| 2024/11/05 | 731 | 738 | 728 | 735 | 67,300 |
| 2024/11/01 | 733 | 735 | 726 | 727 | 82,600 |
| 2024/10/31 | 735 | 740 | 730 | 737 | 136,400 |
| 2024/10/30 | 750 | 750 | 726 | 729 | 544,900 |
| 2024/10/29 | 763 | 767 | 760 | 762 | 395,800 |
| 2024/10/28 | 758 | 768 | 756 | 762 | 176,900 |
| 2024/10/25 | 768 | 769 | 763 | 765 | 82,900 |
| 2024/10/24 | 773 | 774 | 766 | 768 | 78,200 |
| 2024/10/23 | 773 | 775 | 770 | 773 | 56,300 |
| 2024/10/22 | 775 | 775 | 767 | 771 | 116,600 |
| 2024/10/21 | 776 | 779 | 773 | 776 | 71,500 |
| 2024/10/18 | 782 | 782 | 775 | 776 | 127,800 |
| 2024/10/17 | 787 | 787 | 782 | 782 | 95,800 |
| 2024/10/16 | 785 | 790 | 783 | 787 | 37,100 |
| 2024/10/15 | 785 | 790 | 782 | 785 | 38,100 |
| 2024/10/11 | 786 | 790 | 779 | 781 | 54,000 |
| 2024/10/10 | 789 | 790 | 780 | 785 | 67,800 |
| 2024/10/09 | 793 | 794 | 784 | 784 | 121,500 |
| 2024/10/08 | 795 | 799 | 791 | 794 | 80,500 |
| 2024/10/07 | 801 | 801 | 797 | 801 | 40,600 |
| 2024/10/04 | 800 | 800 | 795 | 799 | 51,500 |
| 2024/10/03 | 807 | 808 | 798 | 798 | 86,400 |
| 2024/10/02 | 812 | 815 | 804 | 805 | 71,700 |
| 2024/10/01 | 806 | 817 | 806 | 812 | 59,200 |
| 2024/09/30 | 785 | 810 | 785 | 806 | 116,200 |
| 2024/09/27 | 800 | 808 | 798 | 800 | 68,500 |
| 2024/09/26 | 788 | 800 | 787 | 800 | 90,800 |
| 2024/09/25 | 780 | 788 | 778 | 788 | 36,800 |
| 2024/09/24 | 780 | 780 | 774 | 778 | 43,300 |
| 2024/09/20 | 780 | 780 | 774 | 777 | 36,300 |
| 2024/09/19 | 774 | 778 | 772 | 776 | 22,300 |
| 2024/09/18 | 771 | 777 | 768 | 773 | 47,000 |
| 2024/09/17 | 770 | 776 | 765 | 767 | 36,100 |
| 2024/09/13 | 760 | 772 | 752 | 765 | 84,500 |
| 2024/09/12 | 768 | 784 | 761 | 775 | 104,200 |
| 2024/09/11 | 774 | 774 | 755 | 756 | 66,800 |
| 2024/09/10 | 765 | 772 | 765 | 772 | 25,800 |
| 2024/09/09 | 759 | 764 | 754 | 764 | 43,000 |
| 2024/09/06 | 768 | 770 | 764 | 769 | 20,800 |
| 2024/09/05 | 762 | 773 | 760 | 765 | 37,200 |
| 2024/09/04 | 772 | 775 | 760 | 760 | 70,300 |
| 2024/09/03 | 778 | 782 | 778 | 778 | 15,200 |
| 2024/09/02 | 788 | 788 | 777 | 778 | 39,800 |
| 2024/08/30 | 787 | 788 | 782 | 788 | 18,500 |
| 2024/08/29 | 787 | 787 | 782 | 786 | 16,700 |
| 2024/08/28 | 781 | 787 | 779 | 787 | 20,900 |
| 2024/08/27 | 780 | 787 | 778 | 785 | 18,800 |
| 2024/08/26 | 780 | 781 | 777 | 781 | 24,600 |
| 2024/08/23 | 783 | 783 | 778 | 780 | 15,000 |
| 2024/08/22 | 777 | 783 | 776 | 783 | 23,600 |
| 2024/08/21 | 772 | 778 | 771 | 777 | 16,200 |
| 2024/08/20 | 772 | 776 | 772 | 775 | 19,500 |
| 2024/08/19 | 777 | 778 | 769 | 772 | 35,900 |
| 2024/08/16 | 778 | 780 | 775 | 780 | 21,900 |
| 2024/08/15 | 772 | 776 | 770 | 773 | 19,000 |
| 2024/08/14 | 772 | 774 | 769 | 772 | 21,800 |
| 2024/08/13 | 763 | 772 | 756 | 772 | 34,300 |
| 2024/08/09 | 756 | 759 | 745 | 751 | 42,700 |
| 2024/08/08 | 750 | 760 | 747 | 753 | 38,500 |
| 2024/08/07 | 736 | 757 | 732 | 750 | 60,400 |
| 2024/08/06 | 708 | 750 | 708 | 740 | 109,900 |
| 2024/08/05 | 740 | 745 | 674 | 698 | 198,100 |
| 2024/08/02 | 785 | 786 | 768 | 773 | 112,100 |
| 2024/08/01 | 807 | 808 | 791 | 800 | 64,400 |
| 2024/07/31 | 805 | 816 | 802 | 813 | 76,400 |
| 2024/07/30 | 810 | 812 | 806 | 807 | 60,200 |
| 2024/07/29 | 805 | 812 | 804 | 810 | 80,600 |
| 2024/07/26 | 797 | 806 | 796 | 802 | 118,700 |
| 2024/07/25 | 794 | 800 | 791 | 795 | 40,500 |
| 2024/07/24 | 794 | 800 | 794 | 798 | 39,700 |
| 2024/07/23 | 794 | 799 | 792 | 798 | 28,100 |
| 2024/07/22 | 798 | 798 | 790 | 790 | 24,400 |
| 2024/07/19 | 800 | 800 | 793 | 798 | 31,500 |
| 2024/07/18 | 796 | 800 | 795 | 800 | 49,500 |
| 2024/07/17 | 794 | 797 | 794 | 797 | 26,900 |
| 2024/07/16 | 794 | 797 | 793 | 794 | 35,300 |
| 2024/07/12 | 788 | 795 | 786 | 793 | 33,200 |
| 2024/07/11 | 785 | 791 | 785 | 788 | 29,800 |
| 2024/07/10 | 787 | 787 | 781 | 785 | 29,300 |
| 2024/07/09 | 786 | 787 | 782 | 787 | 37,900 |
| 2024/07/08 | 795 | 795 | 787 | 787 | 47,000 |
| 2024/07/05 | 795 | 797 | 793 | 795 | 21,400 |
| 2024/07/04 | 795 | 797 | 795 | 795 | 33,500 |
| 2024/07/03 | 790 | 795 | 790 | 794 | 36,800 |
| 2024/07/02 | 790 | 791 | 786 | 789 | 29,000 |
| 2024/07/01 | 786 | 792 | 786 | 790 | 41,200 |
| 2024/06/28 | 790 | 791 | 785 | 785 | 20,700 |
| 2024/06/27 | 786 | 790 | 785 | 787 | 30,300 |
| 2024/06/26 | 792 | 793 | 786 | 786 | 24,000 |
| 2024/06/25 | 786 | 791 | 783 | 791 | 36,900 |
| 2024/06/24 | 782 | 791 | 781 | 791 | 64,200 |
| 2024/06/21 | 785 | 788 | 781 | 782 | 44,300 |
| 2024/06/20 | 790 | 795 | 786 | 786 | 52,300 |
| 2024/06/19 | 794 | 794 | 780 | 786 | 59,100 |
| 2024/06/18 | 785 | 798 | 779 | 794 | 104,000 |
| 2024/06/17 | 785 | 788 | 771 | 785 | 90,200 |
| 2024/06/14 | 769 | 788 | 769 | 788 | 251,300 |
| 2024/06/13 | 766 | 768 | 758 | 763 | 90,500 |
| 2024/06/12 | 772 | 776 | 765 | 770 | 64,700 |
| 2024/06/11 | 777 | 777 | 769 | 772 | 46,600 |
| 2024/06/10 | 775 | 777 | 772 | 777 | 36,400 |
| 2024/06/07 | 771 | 776 | 771 | 775 | 31,300 |
| 2024/06/06 | 767 | 771 | 763 | 771 | 40,900 |
| 2024/06/05 | 775 | 779 | 773 | 774 | 43,500 |
| 2024/06/04 | 767 | 776 | 767 | 775 | 66,700 |
| 2024/06/03 | 764 | 768 | 763 | 767 | 49,800 |
| 2024/05/31 | 750 | 760 | 750 | 759 | 30,000 |
| 2024/05/30 | 741 | 751 | 741 | 747 | 47,800 |
| 2024/05/29 | 756 | 756 | 745 | 745 | 57,100 |
| 2024/05/28 | 756 | 762 | 755 | 757 | 30,300 |
| 2024/05/27 | 764 | 767 | 756 | 756 | 52,300 |
| 2024/05/24 | 761 | 767 | 759 | 766 | 29,400 |
| 2024/05/23 | 765 | 765 | 759 | 765 | 36,000 |
| 2024/05/22 | 766 | 768 | 760 | 762 | 45,200 |
| 2024/05/21 | 768 | 770 | 761 | 763 | 39,400 |
| 2024/05/20 | 767 | 773 | 765 | 768 | 52,900 |
| 2024/05/17 | 760 | 773 | 758 | 767 | 65,400 |
| 2024/05/16 | 766 | 766 | 759 | 763 | 40,100 |
| 2024/05/15 | 764 | 766 | 758 | 763 | 58,700 |
| 2024/05/14 | 770 | 772 | 762 | 764 | 55,900 |
| 2024/05/13 | 767 | 770 | 762 | 770 | 57,400 |
| 2024/05/10 | 768 | 770 | 763 | 767 | 81,100 |
| 2024/05/09 | 765 | 767 | 754 | 763 | 73,100 |
| 2024/05/08 | 770 | 774 | 759 | 764 | 82,000 |
| 2024/05/07 | 757 | 769 | 757 | 767 | 135,800 |
| 2024/05/02 | 754 | 763 | 749 | 750 | 148,100 |
| 2024/05/01 | 780 | 784 | 750 | 753 | 264,000 |
| 2024/04/30 | 769 | 781 | 769 | 778 | 195,500 |
| 2024/04/26 | 760 | 775 | 760 | 769 | 581,400 |
| 2024/04/25 | 800 | 801 | 786 | 787 | 947,500 |
| 2024/04/24 | 800 | 802 | 800 | 800 | 245,600 |
| 2024/04/23 | 801 | 803 | 800 | 800 | 201,500 |
| 2024/04/22 | 803 | 805 | 801 | 801 | 172,700 |
| 2024/04/19 | 810 | 810 | 800 | 801 | 193,100 |
| 2024/04/18 | 808 | 815 | 807 | 810 | 117,400 |
| 2024/04/17 | 806 | 810 | 805 | 807 | 92,100 |
| 2024/04/16 | 811 | 812 | 805 | 805 | 114,000 |
| 2024/04/15 | 811 | 811 | 806 | 811 | 129,200 |
| 2024/04/12 | 815 | 815 | 808 | 811 | 133,700 |
| 2024/04/11 | 821 | 821 | 813 | 814 | 155,800 |
| 2024/04/10 | 821 | 825 | 819 | 821 | 117,400 |
| 2024/04/09 | 822 | 824 | 818 | 818 | 94,800 |
| 2024/04/08 | 820 | 825 | 815 | 817 | 141,000 |
| 2024/04/05 | 818 | 820 | 805 | 815 | 199,200 |
| 2024/04/04 | 828 | 828 | 816 | 818 | 127,800 |
| 2024/04/03 | 814 | 826 | 810 | 820 | 148,100 |
| 2024/04/02 | 838 | 838 | 816 | 816 | 256,100 |
| 2024/04/01 | 844 | 848 | 831 | 833 | 210,700 |
| 2024/03/29 | 830 | 839 | 825 | 833 | 228,000 |
| 2024/03/28 | 835 | 850 | 828 | 830 | 244,000 |
| 2024/03/27 | 824 | 837 | 820 | 830 | 154,400 |
| 2024/03/26 | 815 | 821 | 810 | 818 | 94,700 |
| 2024/03/25 | 810 | 818 | 801 | 812 | 125,500 |
| 2024/03/22 | 795 | 813 | 794 | 810 | 154,100 |
| 2024/03/21 | 787 | 791 | 781 | 789 | 99,500 |
| 2024/03/19 | 783 | 785 | 779 | 782 | 86,300 |
| 2024/03/18 | 791 | 794 | 776 | 780 | 124,200 |
| 2024/03/15 | 775 | 793 | 775 | 786 | 169,600 |
| 2024/03/14 | 763 | 771 | 760 | 767 | 50,100 |
| 2024/03/13 | 773 | 775 | 760 | 763 | 77,900 |
| 2024/03/12 | 761 | 769 | 757 | 769 | 70,400 |
| 2024/03/11 | 765 | 767 | 753 | 760 | 71,100 |
| 2024/03/08 | 764 | 769 | 757 | 762 | 64,100 |
| 2024/03/07 | 766 | 769 | 763 | 767 | 58,000 |
| 2024/03/06 | 761 | 767 | 759 | 762 | 40,200 |
| 2024/03/05 | 758 | 768 | 755 | 763 | 62,700 |
| 2024/03/04 | 757 | 767 | 750 | 758 | 94,100 |
| 2024/03/01 | 775 | 780 | 754 | 756 | 144,400 |
| 2024/02/29 | 751 | 765 | 747 | 765 | 88,000 |
| 2024/02/28 | 740 | 752 | 738 | 749 | 86,400 |
| 2024/02/27 | 735 | 741 | 732 | 739 | 63,800 |
| 2024/02/26 | 734 | 735 | 728 | 735 | 87,600 |
| 2024/02/22 | 738 | 738 | 729 | 730 | 58,300 |
| 2024/02/21 | 725 | 734 | 724 | 732 | 76,100 |
| 2024/02/20 | 726 | 726 | 719 | 720 | 94,700 |
| 2024/02/19 | 711 | 722 | 711 | 722 | 62,500 |
| 2024/02/16 | 717 | 719 | 713 | 713 | 64,500 |
| 2024/02/15 | 736 | 736 | 715 | 716 | 103,900 |
| 2024/02/14 | 734 | 740 | 729 | 730 | 75,800 |
| 2024/02/13 | 730 | 733 | 727 | 733 | 56,400 |
| 2024/02/09 | 729 | 732 | 724 | 727 | 34,700 |
| 2024/02/08 | 727 | 730 | 721 | 730 | 48,900 |
| 2024/02/07 | 726 | 729 | 722 | 727 | 55,800 |
| 2024/02/06 | 730 | 735 | 726 | 726 | 57,700 |
| 2024/02/05 | 735 | 736 | 726 | 729 | 80,200 |
| 2024/02/02 | 735 | 735 | 731 | 734 | 38,700 |
| 2024/02/01 | 732 | 734 | 726 | 733 | 43,100 |
| 2024/01/31 | 727 | 735 | 726 | 733 | 91,200 |
| 2024/01/30 | 726 | 733 | 723 | 724 | 153,200 |
| 2024/01/29 | 723 | 727 | 721 | 723 | 57,100 |
| 2024/01/26 | 728 | 729 | 722 | 723 | 56,900 |
| 2024/01/25 | 718 | 731 | 718 | 728 | 113,300 |
| 2024/01/24 | 714 | 725 | 713 | 715 | 91,700 |
| 2024/01/23 | 712 | 718 | 709 | 712 | 95,600 |
| 2024/01/22 | 702 | 712 | 700 | 712 | 144,800 |
| 2024/01/19 | 706 | 707 | 697 | 699 | 90,300 |
| 2024/01/18 | 701 | 706 | 700 | 706 | 71,300 |
| 2024/01/17 | 700 | 706 | 698 | 698 | 102,600 |
| 2024/01/16 | 700 | 701 | 697 | 698 | 62,800 |
| 2024/01/15 | 693 | 700 | 692 | 698 | 73,900 |
| 2024/01/12 | 690 | 694 | 687 | 691 | 84,900 |
| 2024/01/11 | 700 | 700 | 693 | 693 | 82,200 |
| 2024/01/10 | 701 | 702 | 696 | 698 | 80,800 |
| 2024/01/09 | 689 | 704 | 689 | 702 | 161,000 |
| 2024/01/05 | 685 | 686 | 681 | 685 | 78,900 |
| 2024/01/04 | 670 | 683 | 669 | 683 | 123,300 |