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 |
---|---|---|---|---|---|
2024/03/27 | 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 |
2023/10/02 | 2,013 | 2,020 | 1,997 | 1,997 | 172,800 |
2023/09/29 | 2,023 | 2,027 | 2,015 | 2,023 | 81,500 |
2023/09/28 | 2,019 | 2,030 | 2,011 | 2,017 | 251,700 |
2023/09/27 | 2,057 | 2,062 | 2,050 | 2,062 | 391,100 |
2023/09/26 | 2,060 | 2,060 | 2,053 | 2,055 | 127,600 |
2023/09/25 | 2,043 | 2,057 | 2,036 | 2,057 | 150,000 |
2023/09/22 | 2,020 | 2,038 | 2,020 | 2,036 | 196,800 |
2023/09/21 | 2,018 | 2,029 | 2,018 | 2,018 | 291,700 |
2023/09/20 | 2,027 | 2,032 | 2,021 | 2,022 | 213,400 |
2023/09/19 | 2,036 | 2,038 | 2,025 | 2,033 | 337,900 |
2023/09/15 | 2,041 | 2,044 | 2,032 | 2,038 | 201,500 |
2023/09/14 | 2,055 | 2,057 | 2,038 | 2,043 | 231,000 |
2023/09/13 | 2,063 | 2,065 | 2,058 | 2,060 | 94,100 |
2023/09/12 | 2,051 | 2,067 | 2,051 | 2,066 | 74,000 |
2023/09/11 | 2,057 | 2,063 | 2,043 | 2,051 | 219,200 |
2023/09/08 | 2,070 | 2,073 | 2,056 | 2,061 | 179,100 |
2023/09/07 | 2,080 | 2,083 | 2,072 | 2,072 | 165,600 |
2023/09/06 | 2,085 | 2,091 | 2,077 | 2,086 | 91,000 |
2023/09/05 | 2,104 | 2,104 | 2,086 | 2,091 | 119,100 |
2023/09/04 | 2,102 | 2,112 | 2,096 | 2,107 | 105,700 |
2023/09/01 | 2,102 | 2,109 | 2,098 | 2,108 | 63,600 |
2023/08/31 | 2,108 | 2,109 | 2,096 | 2,097 | 63,100 |
2023/08/30 | 2,094 | 2,111 | 2,092 | 2,108 | 75,600 |
2023/08/29 | 2,096 | 2,099 | 2,090 | 2,091 | 43,100 |
2023/08/28 | 2,092 | 2,099 | 2,088 | 2,097 | 35,600 |
2023/08/25 | 2,082 | 2,092 | 2,079 | 2,089 | 27,800 |
2023/08/24 | 2,085 | 2,088 | 2,078 | 2,086 | 29,700 |
2023/08/23 | 2,074 | 2,085 | 2,072 | 2,085 | 25,000 |
2023/08/22 | 2,078 | 2,079 | 2,070 | 2,079 | 30,400 |
2023/08/21 | 2,076 | 2,082 | 2,075 | 2,078 | 23,700 |
2023/08/18 | 2,072 | 2,084 | 2,072 | 2,076 | 32,300 |
2023/08/17 | 2,088 | 2,088 | 2,071 | 2,077 | 38,900 |
2023/08/16 | 2,090 | 2,095 | 2,083 | 2,090 | 31,500 |
2023/08/15 | 2,095 | 2,104 | 2,087 | 2,100 | 29,900 |
2023/08/14 | 2,110 | 2,110 | 2,092 | 2,097 | 35,100 |
2023/08/10 | 2,104 | 2,104 | 2,094 | 2,101 | 26,200 |
2023/08/09 | 2,107 | 2,107 | 2,088 | 2,100 | 39,400 |
2023/08/08 | 2,101 | 2,113 | 2,099 | 2,113 | 33,800 |
2023/08/07 | 2,091 | 2,104 | 2,091 | 2,100 | 40,100 |
2023/08/04 | 2,085 | 2,094 | 2,081 | 2,094 | 37,500 |
2023/08/03 | 2,077 | 2,080 | 2,070 | 2,079 | 39,700 |
2023/08/02 | 2,089 | 2,090 | 2,080 | 2,085 | 38,000 |
2023/08/01 | 2,084 | 2,097 | 2,084 | 2,096 | 45,400 |
2023/07/31 | 2,086 | 2,087 | 2,071 | 2,076 | 47,900 |
2023/07/28 | 2,065 | 2,079 | 2,065 | 2,079 | 55,600 |
2023/07/27 | 2,069 | 2,077 | 2,068 | 2,072 | 26,100 |
2023/07/26 | 2,074 | 2,079 | 2,068 | 2,072 | 30,000 |
2023/07/25 | 2,071 | 2,073 | 2,063 | 2,069 | 21,300 |
2023/07/24 | 2,078 | 2,078 | 2,066 | 2,070 | 22,600 |
2023/07/21 | 2,064 | 2,067 | 2,059 | 2,065 | 26,400 |
2023/07/20 | 2,069 | 2,073 | 2,057 | 2,059 | 29,200 |
2023/07/19 | 2,064 | 2,069 | 2,060 | 2,068 | 32,400 |
2023/07/18 | 2,058 | 2,067 | 2,055 | 2,066 | 29,900 |
2023/07/14 | 2,055 | 2,058 | 2,050 | 2,055 | 29,500 |
2023/07/13 | 2,053 | 2,060 | 2,051 | 2,051 | 32,100 |
2023/07/12 | 2,060 | 2,061 | 2,053 | 2,055 | 29,800 |
2023/07/11 | 2,051 | 2,059 | 2,049 | 2,053 | 37,300 |
2023/07/10 | 2,053 | 2,062 | 2,045 | 2,053 | 71,100 |
2023/07/07 | 2,059 | 2,059 | 2,045 | 2,045 | 63,700 |
2023/07/06 | 2,060 | 2,063 | 2,052 | 2,059 | 56,500 |
2023/07/05 | 2,058 | 2,067 | 2,057 | 2,064 | 30,200 |
2023/07/04 | 2,065 | 2,067 | 2,062 | 2,066 | 39,800 |
2023/07/03 | 2,078 | 2,079 | 2,069 | 2,072 | 28,700 |
2023/06/30 | 2,062 | 2,069 | 2,058 | 2,066 | 40,600 |
2023/06/29 | 2,074 | 2,077 | 2,065 | 2,069 | 21,900 |
2023/06/28 | 2,064 | 2,077 | 2,062 | 2,070 | 44,400 |
2023/06/27 | 2,055 | 2,062 | 2,049 | 2,062 | 29,800 |
2023/06/26 | 2,056 | 2,064 | 2,043 | 2,057 | 43,700 |
2023/06/23 | 2,057 | 2,064 | 2,046 | 2,056 | 52,600 |
2023/06/22 | 2,062 | 2,069 | 2,053 | 2,057 | 42,400 |
2023/06/21 | 2,078 | 2,081 | 2,060 | 2,061 | 43,200 |
2023/06/20 | 2,065 | 2,074 | 2,056 | 2,074 | 35,000 |
2023/06/19 | 2,067 | 2,067 | 2,056 | 2,064 | 34,500 |
2023/06/16 | 2,073 | 2,073 | 2,052 | 2,059 | 88,800 |
2023/06/15 | 2,069 | 2,078 | 2,066 | 2,067 | 45,800 |
2023/06/14 | 2,069 | 2,072 | 2,061 | 2,062 | 38,000 |
2023/06/13 | 2,060 | 2,068 | 2,059 | 2,061 | 48,800 |
2023/06/12 | 2,062 | 2,067 | 2,057 | 2,062 | 34,200 |
2023/06/09 | 2,052 | 2,060 | 2,050 | 2,057 | 50,300 |
2023/06/08 | 2,049 | 2,059 | 2,045 | 2,049 | 34,400 |
2023/06/07 | 2,049 | 2,057 | 2,041 | 2,046 | 47,400 |
2023/06/06 | 2,057 | 2,058 | 2,039 | 2,048 | 37,000 |
2023/06/05 | 2,072 | 2,077 | 2,057 | 2,060 | 37,900 |