日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キーコーヒー(2594)の株価時系列情報

キーコーヒー(2594)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
2026/01/30 1,984 1,988 1,976 1,979 91,500
2026/01/29 1,975 1,988 1,964 1,984 95,800
2026/01/28 1,986 1,986 1,971 1,971 120,800
2026/01/27 1,994 1,997 1,986 1,986 65,800
2026/01/26 1,998 2,001 1,987 1,996 87,700
2026/01/23 2,009 2,012 1,999 2,000 46,500
2026/01/22 2,000 2,014 2,000 2,006 42,100
2026/01/21 2,003 2,007 1,993 2,006 77,200
2026/01/20 2,017 2,017 2,004 2,008 56,300
2026/01/19 2,010 2,017 2,010 2,012 55,600
2026/01/16 2,008 2,009 2,002 2,009 30,700
2026/01/15 2,005 2,009 2,003 2,006 41,600
2026/01/14 1,998 2,005 1,996 2,003 50,600
2026/01/13 2,005 2,011 1,997 2,002 73,000
2026/01/09 1,990 2,004 1,990 2,000 52,500
2026/01/08 1,990 1,993 1,984 1,993 59,500
2026/01/07 2,002 2,008 1,990 1,990 86,700
2026/01/06 2,006 2,009 2,002 2,009 47,500
2026/01/05 1,995 2,006 1,991 2,006 75,800
2025/12/30 2,002 2,004 1,995 1,995 41,400
2025/12/29 2,000 2,004 1,997 2,002 54,400
2025/12/26 1,995 1,999 1,994 1,999 58,600
2025/12/25 1,984 1,995 1,984 1,995 47,000
2025/12/24 1,985 1,995 1,984 1,984 47,800
2025/12/23 1,975 1,985 1,975 1,984 50,000
2025/12/22 1,989 1,989 1,973 1,973 59,900
2025/12/19 1,990 1,996 1,983 1,985 56,800
2025/12/18 1,980 1,994 1,979 1,994 54,700
2025/12/17 1,985 1,985 1,974 1,978 35,500
2025/12/16 1,979 1,987 1,977 1,980 55,300
2025/12/15 1,963 1,978 1,963 1,977 71,400
2025/12/12 1,971 1,980 1,961 1,961 90,500
2025/12/11 1,994 1,994 1,971 1,971 73,500
2025/12/10 1,985 1,993 1,983 1,988 44,500
2025/12/09 1,985 1,988 1,980 1,982 46,600
2025/12/08 1,986 1,994 1,984 1,985 53,800
2025/12/05 1,985 1,991 1,982 1,989 42,400
2025/12/04 1,998 1,998 1,985 1,985 77,900
2025/12/03 2,000 2,007 1,999 2,000 57,700
2025/12/02 2,007 2,011 1,999 2,007 61,800
2025/12/01 2,007 2,009 2,000 2,004 53,000
2025/11/28 2,002 2,008 1,999 2,007 51,900
2025/11/27 1,992 2,003 1,992 2,002 48,500
2025/11/26 2,000 2,002 1,996 1,999 42,000
2025/11/25 1,992 2,002 1,989 1,995 99,000
2025/11/21 1,968 1,995 1,967 1,993 86,200
2025/11/20 1,976 1,981 1,962 1,962 90,600
2025/11/19 1,989 1,994 1,976 1,976 96,900
2025/11/18 1,999 1,999 1,981 1,987 75,300
2025/11/17 1,980 2,002 1,979 1,997 113,700
2025/11/14 1,983 1,988 1,970 1,987 57,000
2025/11/13 1,982 1,989 1,979 1,982 45,600
2025/11/12 1,978 1,986 1,976 1,982 63,200
2025/11/11 1,969 1,975 1,967 1,975 58,300
2025/11/10 1,960 1,969 1,958 1,969 45,800
2025/11/07 1,950 1,959 1,949 1,959 53,800
2025/11/06 1,953 1,956 1,945 1,951 37,600
2025/11/05 1,959 1,964 1,947 1,950 60,500
2025/11/04 1,955 1,958 1,947 1,955 54,600
2025/10/31 1,952 1,956 1,949 1,955 49,600
2025/10/30 1,940 1,951 1,940 1,947 55,600
2025/10/29 1,952 1,952 1,942 1,942 69,500
2025/10/28 1,963 1,965 1,954 1,954 46,400
2025/10/27 1,953 1,967 1,953 1,967 52,600
2025/10/24 1,968 1,969 1,952 1,953 49,000
2025/10/23 1,967 1,972 1,963 1,963 50,100
2025/10/22 1,954 1,967 1,954 1,964 57,200
2025/10/21 1,945 1,958 1,945 1,950 71,000
2025/10/20 1,960 1,964 1,942 1,944 91,400
2025/10/17 1,949 1,958 1,949 1,954 54,400
2025/10/16 1,941 1,952 1,940 1,946 63,400
2025/10/15 1,933 1,946 1,930 1,941 79,800
2025/10/14 1,925 1,931 1,904 1,924 204,300
2025/10/10 1,940 1,944 1,928 1,930 191,900
2025/10/09 1,940 1,947 1,940 1,941 70,800
2025/10/08 1,946 1,957 1,940 1,940 97,400
2025/10/07 1,947 1,953 1,944 1,947 98,800
2025/10/06 1,953 1,954 1,940 1,947 169,200
2025/10/03 1,941 1,947 1,936 1,938 145,100
2025/10/02 1,960 1,976 1,941 1,941 200,600
2025/10/01 1,972 1,979 1,960 1,960 208,000
2025/09/30 1,990 1,998 1,982 1,982 152,600
2025/09/29 2,030 2,030 1,990 1,990 238,500
2025/09/26 2,078 2,078 2,068 2,068 335,600
2025/09/25 2,059 2,070 2,058 2,070 106,500
2025/09/24 2,050 2,060 2,046 2,059 106,900
2025/09/22 2,047 2,052 2,046 2,050 61,600
2025/09/19 2,043 2,049 2,039 2,047 109,100
2025/09/18 2,041 2,041 2,035 2,040 40,800
2025/09/17 2,041 2,044 2,031 2,039 51,800
2025/09/16 2,028 2,037 2,022 2,037 86,300
2025/09/12 2,023 2,024 2,016 2,023 65,900
2025/09/11 2,019 2,022 2,012 2,020 63,400
2025/09/10 2,008 2,016 2,004 2,016 57,600
2025/09/09 2,007 2,009 2,001 2,004 54,700
2025/09/08 2,010 2,013 2,000 2,001 95,800
2025/09/05 2,007 2,015 2,003 2,008 102,200
2025/09/04 2,012 2,020 2,009 2,015 82,500
2025/09/03 2,015 2,019 2,008 2,011 46,100
2025/09/02 2,004 2,017 2,002 2,015 80,400
2025/09/01 1,996 2,000 1,992 1,997 64,600
2025/08/29 1,997 1,997 1,984 1,984 176,000
2025/08/28 1,996 2,003 1,996 2,002 73,700
2025/08/27 1,998 2,002 1,990 1,996 90,800
2025/08/26 2,005 2,006 1,998 1,998 76,300
2025/08/25 2,023 2,023 2,004 2,011 73,100
2025/08/22 2,015 2,028 2,012 2,028 77,700
2025/08/21 2,018 2,018 2,004 2,010 36,900
2025/08/20 2,005 2,020 2,005 2,016 82,400
2025/08/19 2,002 2,005 1,998 2,005 51,500
2025/08/18 1,998 2,001 1,993 1,999 61,400
2025/08/15 1,995 1,995 1,987 1,994 67,000
2025/08/14 2,003 2,004 1,990 1,992 73,000
2025/08/13 2,006 2,006 2,001 2,006 56,600
2025/08/12 2,006 2,017 2,000 2,002 104,700
2025/08/08 1,987 2,005 1,985 2,005 121,700
2025/08/07 1,985 1,986 1,978 1,985 74,500
2025/08/06 1,986 1,990 1,983 1,983 54,900
2025/08/05 1,986 1,994 1,981 1,989 54,700
2025/08/04 1,992 2,001 1,984 1,986 84,500
2025/08/01 1,990 1,998 1,988 1,996 77,500
2025/07/31 2,002 2,006 1,990 1,991 90,800
2025/07/30 2,000 2,008 1,998 2,006 56,300
2025/07/29 2,001 2,005 1,996 2,004 51,900
2025/07/28 2,007 2,013 2,001 2,008 49,600
2025/07/25 2,014 2,019 2,008 2,008 53,600
2025/07/24 2,006 2,013 2,002 2,013 61,600
2025/07/23 2,000 2,017 1,992 2,006 112,100
2025/07/22 1,996 2,010 1,988 2,000 151,000
2025/07/18 1,989 1,998 1,987 1,994 86,200
2025/07/17 1,986 1,990 1,985 1,989 27,000
2025/07/16 1,981 1,989 1,981 1,988 35,500
2025/07/15 1,991 1,991 1,979 1,982 35,500
2025/07/14 1,980 1,992 1,980 1,985 78,700
2025/07/11 1,973 1,980 1,972 1,975 38,300
2025/07/10 1,979 1,983 1,966 1,971 68,600
2025/07/09 1,968 1,981 1,968 1,975 66,700
2025/07/08 1,974 1,974 1,965 1,968 43,600
2025/07/07 1,960 1,976 1,960 1,968 66,100
2025/07/04 1,950 1,958 1,949 1,958 47,400
2025/07/03 1,945 1,956 1,940 1,947 101,400
2025/07/02 1,961 1,961 1,945 1,948 103,500
2025/07/01 1,968 1,976 1,959 1,959 117,700
2025/06/30 1,963 1,969 1,958 1,959 96,600
2025/06/27 1,950 1,961 1,948 1,957 106,100
2025/06/26 1,931 1,939 1,931 1,939 56,600
2025/06/25 1,931 1,935 1,927 1,929 62,500
2025/06/24 1,931 1,946 1,928 1,933 78,200
2025/06/23 1,930 1,934 1,923 1,925 98,700
2025/06/20 1,934 1,943 1,922 1,930 156,100
2025/06/19 1,964 1,964 1,934 1,934 306,000
2025/06/18 1,966 1,969 1,964 1,964 96,400
2025/06/17 1,972 1,975 1,968 1,968 71,700
2025/06/16 1,970 1,977 1,964 1,974 119,300
2025/06/13 1,973 1,974 1,967 1,968 98,700
2025/06/12 1,981 1,982 1,972 1,974 88,500
2025/06/11 1,985 1,988 1,980 1,982 63,400
2025/06/10 1,990 1,993 1,984 1,984 78,800
2025/06/09 1,983 1,990 1,979 1,987 68,100
2025/06/06 1,970 1,983 1,968 1,981 78,700
2025/06/05 1,970 1,977 1,967 1,967 152,900
2025/06/04 1,992 1,994 1,970 1,970 305,200
2025/06/03 1,997 2,000 1,990 1,990 147,700
2025/06/02 2,007 2,008 1,997 1,997 108,300
2025/05/30 2,001 2,004 1,998 1,998 128,700
2025/05/29 2,006 2,006 2,000 2,000 79,000
2025/05/28 2,012 2,013 2,000 2,003 56,200
2025/05/27 2,012 2,012 2,003 2,005 42,200
2025/05/26 2,011 2,013 2,005 2,006 39,900
2025/05/23 2,005 2,006 2,000 2,005 61,300
2025/05/22 2,005 2,010 2,000 2,000 71,800
2025/05/21 2,014 2,016 2,005 2,005 72,400
2025/05/20 2,011 2,013 2,006 2,009 71,200
2025/05/19 2,015 2,019 2,009 2,013 72,600
2025/05/16 2,012 2,025 2,005 2,023 75,700
2025/05/15 2,014 2,055 2,005 2,010 126,400
2025/05/14 2,028 2,028 2,006 2,014 115,000
2025/05/13 2,031 2,033 2,025 2,029 43,400
2025/05/12 2,043 2,044 2,025 2,027 67,500
2025/05/09 2,050 2,050 2,036 2,036 40,500
2025/05/08 2,038 2,050 2,030 2,050 47,800
2025/05/07 2,036 2,043 2,031 2,041 75,300
2025/05/02 2,052 2,058 2,033 2,042 48,600
2025/05/01 2,062 2,062 2,049 2,053 40,500
2025/04/30 2,071 2,072 2,056 2,066 39,700
2025/04/28 2,079 2,086 2,070 2,086 59,700
2025/04/25 2,106 2,106 2,071 2,083 42,300
2025/04/24 2,146 2,146 2,108 2,108 48,400
2025/04/23 2,145 2,159 2,137 2,146 67,500
2025/04/22 2,116 2,152 2,114 2,138 94,600
2025/04/21 2,099 2,115 2,099 2,114 58,800
2025/04/18 2,104 2,106 2,088 2,100 50,500
2025/04/17 2,084 2,103 2,084 2,100 83,400
2025/04/16 2,073 2,085 2,072 2,084 44,800
2025/04/15 2,077 2,081 2,062 2,071 26,500
2025/04/14 2,090 2,093 2,069 2,077 47,700
2025/04/11 2,075 2,097 2,071 2,088 100,800
2025/04/10 2,075 2,096 2,060 2,096 144,700
2025/04/09 2,050 2,073 2,030 2,065 75,800
2025/04/08 2,020 2,075 2,008 2,075 153,700

このページの先頭へ