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
2024/07/26 2,069 2,077 2,066 2,077 19,500
2024/07/25 2,070 2,088 2,066 2,072 35,800
2024/07/24 2,080 2,083 2,073 2,073 18,500
2024/07/23 2,076 2,083 2,071 2,083 15,100
2024/07/22 2,077 2,077 2,069 2,069 11,900
2024/07/19 2,085 2,085 2,070 2,071 12,200
2024/07/18 2,070 2,088 2,070 2,079 24,800
2024/07/17 2,075 2,080 2,071 2,077 21,200
2024/07/16 2,082 2,082 2,066 2,068 28,300
2024/07/12 2,074 2,086 2,073 2,082 31,100
2024/07/11 2,069 2,075 2,063 2,075 22,700
2024/07/10 2,075 2,075 2,060 2,060 34,800
2024/07/09 2,070 2,072 2,063 2,065 24,500
2024/07/08 2,075 2,078 2,062 2,068 24,700
2024/07/05 2,075 2,078 2,072 2,074 16,500
2024/07/04 2,072 2,077 2,070 2,073 22,700
2024/07/03 2,075 2,078 2,071 2,072 19,300
2024/07/02 2,084 2,084 2,076 2,076 25,900
2024/07/01 2,090 2,092 2,081 2,083 21,100
2024/06/28 2,093 2,094 2,077 2,081 28,500
2024/06/27 2,082 2,093 2,081 2,093 61,800
2024/06/26 2,080 2,082 2,074 2,082 41,100
2024/06/25 2,066 2,080 2,066 2,080 61,200
2024/06/24 2,060 2,068 2,056 2,066 42,700
2024/06/21 2,055 2,062 2,047 2,050 66,100
2024/06/20 2,057 2,059 2,046 2,055 25,100
2024/06/19 2,051 2,056 2,049 2,056 21,800
2024/06/18 2,055 2,065 2,049 2,049 68,400
2024/06/17 2,042 2,054 2,037 2,054 50,800
2024/06/14 2,032 2,047 2,031 2,046 40,900
2024/06/13 2,048 2,048 2,036 2,039 33,200
2024/06/12 2,045 2,048 2,043 2,048 19,800
2024/06/11 2,045 2,049 2,042 2,045 21,400
2024/06/10 2,044 2,050 2,042 2,050 38,600
2024/06/07 2,040 2,045 2,036 2,045 22,900
2024/06/06 2,046 2,046 2,035 2,040 31,700
2024/06/05 2,045 2,046 2,036 2,044 37,300
2024/06/04 2,045 2,049 2,040 2,046 37,700
2024/06/03 2,046 2,050 2,042 2,046 34,200
2024/05/31 2,039 2,045 2,037 2,044 36,200
2024/05/30 2,023 2,039 2,018 2,039 32,200
2024/05/29 2,029 2,037 2,023 2,025 26,300
2024/05/28 2,040 2,042 2,029 2,034 22,400
2024/05/27 2,044 2,044 2,034 2,042 16,900
2024/05/24 2,043 2,043 2,036 2,038 22,900
2024/05/23 2,031 2,042 2,026 2,042 25,200
2024/05/22 2,038 2,040 2,030 2,035 26,600
2024/05/21 2,034 2,048 2,033 2,038 60,500
2024/05/20 2,042 2,045 2,035 2,038 26,900
2024/05/17 2,028 2,042 2,022 2,037 34,300
2024/05/16 2,031 2,035 2,026 2,031 27,500
2024/05/15 2,046 2,046 2,031 2,031 30,500
2024/05/14 2,030 2,050 2,021 2,046 129,700
2024/05/13 2,036 2,038 2,012 2,032 65,900
2024/05/10 2,029 2,037 2,028 2,036 66,900
2024/05/09 2,027 2,029 2,024 2,029 18,600
2024/05/08 2,030 2,034 2,023 2,026 35,500
2024/05/07 2,028 2,032 2,020 2,030 45,300
2024/05/02 2,029 2,029 2,022 2,027 27,700
2024/05/01 2,026 2,029 2,022 2,029 39,000
2024/04/30 2,020 2,026 2,012 2,026 53,400
2024/04/26 2,012 2,019 2,010 2,019 42,200
2024/04/25 2,010 2,017 2,009 2,012 22,900
2024/04/24 2,017 2,018 2,010 2,014 37,600
2024/04/23 2,015 2,019 2,013 2,015 37,800
2024/04/22 2,010 2,014 2,008 2,013 55,900
2024/04/19 2,004 2,009 1,994 2,002 61,100
2024/04/18 1,998 2,006 1,996 2,004 31,400
2024/04/17 1,994 1,998 1,987 1,995 69,300
2024/04/16 2,003 2,005 1,993 1,993 106,200
2024/04/15 2,003 2,008 2,002 2,006 42,100
2024/04/12 2,009 2,010 2,003 2,008 34,900
2024/04/11 2,005 2,008 1,999 2,003 60,100
2024/04/10 2,020 2,020 2,008 2,008 59,700
2024/04/09 2,018 2,019 2,013 2,016 34,700
2024/04/08 2,020 2,020 2,014 2,016 36,500
2024/04/05 2,006 2,017 2,006 2,015 48,300
2024/04/04 2,004 2,011 1,999 2,011 60,900
2024/04/03 1,995 2,009 1,993 2,006 84,200
2024/04/02 2,008 2,008 1,998 1,998 130,000
2024/04/01 2,011 2,016 2,005 2,008 53,200
2024/03/29 2,005 2,014 2,002 2,007 64,300
2024/03/28 2,016 2,025 2,001 2,001 241,600
2024/03/27 2,042 2,047 2,037 2,039 394,200
2024/03/26 2,049 2,050 2,041 2,046 112,900
2024/03/25 2,045 2,050 2,040 2,048 78,400
2024/03/22 2,038 2,043 2,030 2,038 71,300
2024/03/21 2,035 2,035 2,027 2,030 135,600
2024/03/19 2,039 2,039 2,027 2,031 133,500
2024/03/18 2,041 2,044 2,033 2,035 162,400
2024/03/15 2,047 2,048 2,038 2,043 82,600
2024/03/14 2,030 2,042 2,029 2,041 84,600
2024/03/13 2,035 2,039 2,028 2,031 63,000
2024/03/12 2,039 2,039 2,017 2,033 128,800
2024/03/11 2,045 2,048 2,027 2,036 134,700
2024/03/08 2,036 2,043 2,031 2,040 88,100
2024/03/07 2,035 2,043 2,033 2,041 63,400
2024/03/06 2,038 2,043 2,035 2,036 66,700
2024/03/05 2,035 2,037 2,025 2,034 89,300
2024/03/04 2,055 2,055 2,033 2,039 109,300
2024/03/01 2,052 2,056 2,043 2,045 67,400
2024/02/29 2,059 2,059 2,049 2,051 45,200
2024/02/28 2,051 2,057 2,049 2,050 50,900
2024/02/27 2,050 2,059 2,050 2,055 33,700
2024/02/26 2,060 2,063 2,046 2,048 70,700
2024/02/22 2,060 2,060 2,053 2,059 41,900
2024/02/21 2,055 2,059 2,046 2,055 41,800
2024/02/20 2,056 2,058 2,051 2,052 29,500
2024/02/19 2,041 2,049 2,035 2,047 33,400
2024/02/16 2,035 2,043 2,031 2,033 61,300
2024/02/15 2,040 2,042 2,025 2,032 85,900
2024/02/14 2,051 2,053 2,037 2,040 65,100
2024/02/13 2,050 2,054 2,042 2,049 66,900
2024/02/09 2,035 2,041 2,028 2,033 96,800
2024/02/08 2,058 2,058 2,036 2,039 137,900
2024/02/07 2,065 2,070 2,058 2,061 66,500
2024/02/06 2,056 2,064 2,049 2,063 76,800
2024/02/05 2,057 2,064 2,054 2,056 61,900
2024/02/02 2,065 2,065 2,048 2,052 63,000
2024/02/01 2,059 2,067 2,053 2,056 74,500
2024/01/31 2,073 2,076 2,045 2,059 121,600
2024/01/30 2,087 2,101 2,066 2,067 144,300
2024/01/29 2,119 2,139 2,082 2,097 391,700
2024/01/26 2,108 2,108 2,097 2,100 57,600
2024/01/25 2,105 2,112 2,101 2,102 36,500
2024/01/24 2,117 2,122 2,110 2,113 43,500
2024/01/23 2,127 2,130 2,117 2,120 26,300
2024/01/22 2,117 2,125 2,113 2,119 30,900
2024/01/19 2,121 2,127 2,117 2,117 32,400
2024/01/18 2,139 2,139 2,122 2,122 44,500
2024/01/17 2,135 2,148 2,135 2,138 55,300
2024/01/16 2,131 2,138 2,126 2,134 48,100
2024/01/15 2,112 2,147 2,110 2,128 112,700
2024/01/12 2,090 2,115 2,085 2,110 118,800
2024/01/11 2,095 2,095 2,088 2,088 47,000
2024/01/10 2,095 2,098 2,090 2,094 50,900
2024/01/09 2,088 2,095 2,084 2,095 62,400
2024/01/05 2,081 2,088 2,081 2,085 32,800
2024/01/04 2,086 2,086 2,064 2,076 53,600
2023/12/29 2,072 2,091 2,072 2,086 79,000
2023/12/28 2,072 2,080 2,071 2,078 39,000
2023/12/27 2,063 2,073 2,060 2,073 64,200
2023/12/26 2,059 2,063 2,055 2,060 43,300
2023/12/25 2,050 2,058 2,047 2,058 38,400
2023/12/22 2,045 2,051 2,043 2,050 28,600
2023/12/21 2,036 2,046 2,035 2,045 41,000
2023/12/20 2,043 2,048 2,037 2,041 32,100
2023/12/19 2,041 2,044 2,034 2,043 37,000
2023/12/18 2,025 2,046 2,018 2,044 76,300
2023/12/15 2,053 2,053 2,031 2,032 93,800
2023/12/14 2,055 2,060 2,051 2,056 48,700
2023/12/13 2,060 2,060 2,052 2,053 42,800
2023/12/12 2,067 2,069 2,058 2,059 31,400
2023/12/11 2,063 2,065 2,056 2,065 42,400
2023/12/08 2,065 2,072 2,057 2,061 72,200
2023/12/07 2,077 2,079 2,067 2,072 46,700
2023/12/06 2,070 2,079 2,070 2,079 57,700
2023/12/05 2,067 2,073 2,064 2,070 46,400
2023/12/04 2,060 2,071 2,060 2,067 43,200
2023/12/01 2,073 2,076 2,064 2,064 45,400
2023/11/30 2,070 2,070 2,058 2,068 39,800
2023/11/29 2,066 2,076 2,063 2,070 56,600
2023/11/28 2,050 2,065 2,049 2,062 42,800
2023/11/27 2,055 2,059 2,048 2,052 35,500
2023/11/24 2,048 2,052 2,041 2,050 46,100
2023/11/22 2,052 2,057 2,044 2,044 43,700
2023/11/21 2,064 2,069 2,056 2,058 45,900
2023/11/20 2,076 2,082 2,064 2,064 51,500
2023/11/17 2,065 2,077 2,065 2,075 55,500
2023/11/16 2,065 2,074 2,060 2,066 72,700
2023/11/15 2,055 2,068 2,055 2,066 66,400
2023/11/14 2,062 2,065 2,055 2,061 62,400
2023/11/13 2,062 2,066 2,056 2,059 55,700
2023/11/10 2,051 2,061 2,049 2,061 76,500
2023/11/09 2,056 2,056 2,044 2,053 63,500
2023/11/08 2,049 2,059 2,048 2,056 102,400
2023/11/07 2,040 2,056 2,040 2,046 76,200
2023/11/06 2,050 2,051 2,035 2,048 94,900
2023/11/02 2,047 2,050 2,040 2,049 108,200
2023/11/01 2,040 2,047 2,030 2,047 164,600
2023/10/31 2,027 2,041 2,023 2,039 127,500
2023/10/30 2,021 2,038 2,005 2,027 185,600
2023/10/27 2,024 2,025 2,012 2,020 59,500
2023/10/26 2,025 2,031 2,016 2,018 67,200
2023/10/25 2,015 2,024 2,011 2,014 49,500
2023/10/24 2,015 2,018 2,009 2,015 64,400
2023/10/23 2,017 2,019 2,012 2,015 38,300
2023/10/20 2,000 2,017 1,998 2,014 55,600
2023/10/19 2,000 2,014 1,999 2,007 71,400
2023/10/18 1,995 2,007 1,991 2,005 60,300
2023/10/17 1,984 1,993 1,983 1,992 69,200
2023/10/16 1,987 1,991 1,973 1,977 76,200
2023/10/13 1,990 1,991 1,981 1,985 66,200
2023/10/12 1,996 1,996 1,982 1,996 81,900
2023/10/11 2,004 2,008 1,994 1,996 96,500
2023/10/10 2,003 2,008 2,000 2,008 80,000
2023/10/06 2,001 2,014 2,001 2,002 52,300
2023/10/05 1,980 2,011 1,980 2,010 74,200
2023/10/04 1,974 1,995 1,971 1,981 143,800
2023/10/03 2,002 2,002 1,977 1,977 171,500

このページの先頭へ