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
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
2025/04/07 1,986 2,034 1,965 1,997 178,900
2025/04/04 2,021 2,038 2,001 2,025 104,100
2025/04/03 2,024 2,044 2,020 2,043 73,000
2025/04/02 2,049 2,059 2,041 2,046 64,200
2025/04/01 2,054 2,061 2,041 2,043 68,300
2025/03/31 2,044 2,054 2,029 2,042 126,300
2025/03/28 2,053 2,066 2,042 2,061 253,000
2025/03/27 2,079 2,087 2,071 2,085 296,700
2025/03/26 2,071 2,079 2,068 2,079 101,500
2025/03/25 2,060 2,077 2,056 2,071 105,800
2025/03/24 2,059 2,059 2,051 2,052 73,700
2025/03/21 2,041 2,053 2,038 2,047 117,900
2025/03/19 2,035 2,036 2,030 2,033 143,300
2025/03/18 2,040 2,044 2,036 2,036 98,800
2025/03/17 2,038 2,045 2,038 2,039 106,200
2025/03/14 2,043 2,049 2,039 2,042 110,400
2025/03/13 2,060 2,061 2,045 2,050 100,800
2025/03/12 2,051 2,057 2,046 2,057 74,100
2025/03/11 2,040 2,050 2,033 2,043 101,400
2025/03/10 2,050 2,054 2,046 2,047 97,100
2025/03/07 2,051 2,059 2,041 2,047 133,300
2025/03/06 2,062 2,067 2,055 2,063 76,200
2025/03/05 2,051 2,068 2,050 2,062 43,300
2025/03/04 2,065 2,071 2,056 2,056 56,500
2025/03/03 2,066 2,073 2,062 2,066 67,600
2025/02/28 2,069 2,077 2,057 2,060 58,600
2025/02/27 2,069 2,081 2,065 2,080 70,500
2025/02/26 2,069 2,072 2,058 2,070 36,500
2025/02/25 2,054 2,073 2,054 2,069 56,300
2025/02/21 2,059 2,062 2,047 2,054 28,100
2025/02/20 2,054 2,062 2,054 2,058 23,200
2025/02/19 2,064 2,065 2,054 2,054 25,300
2025/02/18 2,060 2,064 2,057 2,064 20,600
2025/02/17 2,050 2,062 2,050 2,059 40,300
2025/02/14 2,049 2,055 2,041 2,050 24,300
2025/02/13 2,045 2,053 2,040 2,049 36,800
2025/02/12 2,040 2,040 2,030 2,040 25,100
2025/02/10 2,030 2,037 2,030 2,032 29,600
2025/02/07 2,024 2,028 2,018 2,024 43,500
2025/02/06 2,032 2,039 2,023 2,023 48,000
2025/02/05 2,036 2,043 2,030 2,030 35,600
2025/02/04 2,044 2,058 2,037 2,038 47,400
2025/02/03 2,051 2,054 2,033 2,044 62,000
2025/01/31 2,047 2,059 2,035 2,059 54,900
2025/01/30 2,040 2,045 2,034 2,044 40,400
2025/01/29 2,059 2,059 2,046 2,047 34,800
2025/01/28 2,050 2,064 2,048 2,062 43,800
2025/01/27 2,044 2,053 2,043 2,052 33,300
2025/01/24 2,034 2,042 2,030 2,040 21,300
2025/01/23 2,030 2,030 2,025 2,028 25,600
2025/01/22 2,030 2,036 2,027 2,030 23,000
2025/01/21 2,034 2,034 2,028 2,030 14,500
2025/01/20 2,039 2,039 2,028 2,028 14,600
2025/01/17 2,030 2,037 2,027 2,028 29,700
2025/01/16 2,039 2,042 2,028 2,029 28,400
2025/01/15 2,028 2,043 2,028 2,040 24,200
2025/01/14 2,035 2,037 2,024 2,027 29,900
2025/01/10 2,028 2,037 2,026 2,036 21,500
2025/01/09 2,026 2,038 2,024 2,030 31,700
2025/01/08 2,031 2,033 2,026 2,027 25,400
2025/01/07 2,034 2,037 2,024 2,031 31,000
2025/01/06 2,045 2,047 2,029 2,034 36,900
2024/12/30 2,051 2,052 2,040 2,043 22,000
2024/12/27 2,045 2,053 2,043 2,052 36,900
2024/12/26 2,033 2,048 2,033 2,044 45,800
2024/12/25 2,027 2,033 2,021 2,033 32,500
2024/12/24 2,026 2,027 2,020 2,026 23,500
2024/12/23 2,020 2,024 2,014 2,017 48,200
2024/12/20 2,031 2,032 2,015 2,015 48,000
2024/12/19 2,032 2,036 2,026 2,032 28,400
2024/12/18 2,045 2,046 2,035 2,036 24,100
2024/12/17 2,045 2,053 2,040 2,048 26,700
2024/12/16 2,048 2,048 2,036 2,042 22,400
2024/12/13 2,040 2,054 2,040 2,045 32,400
2024/12/12 2,053 2,055 2,047 2,047 30,900
2024/12/11 2,050 2,053 2,047 2,047 31,900
2024/12/10 2,042 2,045 2,037 2,040 24,800
2024/12/09 2,044 2,050 2,042 2,042 27,000
2024/12/06 2,041 2,047 2,040 2,044 19,400
2024/12/05 2,041 2,047 2,038 2,047 25,600
2024/12/04 2,055 2,058 2,042 2,042 36,600
2024/12/03 2,061 2,066 2,059 2,060 36,500
2024/12/02 2,056 2,063 2,055 2,063 33,000
2024/11/29 2,055 2,063 2,055 2,056 32,300
2024/11/28 2,050 2,062 2,050 2,061 54,200
2024/11/27 2,048 2,051 2,043 2,051 25,500
2024/11/26 2,044 2,058 2,044 2,050 38,400
2024/11/25 2,050 2,058 2,044 2,047 83,900
2024/11/22 2,035 2,048 2,035 2,046 38,800
2024/11/21 2,037 2,042 2,036 2,038 32,200
2024/11/20 2,035 2,040 2,032 2,036 22,000
2024/11/19 2,028 2,040 2,028 2,035 43,100
2024/11/18 2,021 2,034 2,020 2,028 36,700
2024/11/15 2,020 2,028 2,019 2,021 43,000
2024/11/14 2,024 2,024 2,018 2,018 20,600
2024/11/13 2,024 2,024 2,018 2,023 32,700
2024/11/12 2,021 2,027 2,017 2,024 33,500
2024/11/11 2,019 2,020 2,015 2,020 24,000
2024/11/08 2,024 2,027 2,012 2,015 33,100
2024/11/07 2,023 2,025 2,016 2,018 41,300
2024/11/06 2,010 2,025 2,010 2,013 56,000
2024/11/05 2,019 2,019 2,008 2,010 34,600
2024/11/01 2,012 2,014 2,007 2,014 32,600
2024/10/31 2,015 2,019 2,009 2,019 26,200
2024/10/30 2,010 2,019 2,002 2,015 87,100
2024/10/29 1,993 2,010 1,991 2,000 82,800
2024/10/28 1,994 2,000 1,985 1,986 173,400
2024/10/25 2,005 2,005 1,995 1,995 51,700
2024/10/24 2,001 2,004 1,995 1,998 79,000
2024/10/23 2,007 2,009 2,001 2,001 44,000
2024/10/22 2,017 2,017 2,001 2,001 55,100
2024/10/21 2,011 2,015 2,007 2,014 26,300
2024/10/18 2,012 2,016 2,008 2,011 37,200
2024/10/17 2,003 2,012 2,003 2,007 45,300
2024/10/16 2,004 2,019 2,001 2,001 80,500
2024/10/15 2,000 2,003 1,997 2,003 49,000
2024/10/11 1,997 1,999 1,995 1,995 78,200
2024/10/10 2,003 2,004 1,997 1,997 123,300
2024/10/09 2,007 2,011 2,002 2,002 49,800
2024/10/08 2,014 2,014 2,003 2,003 81,700
2024/10/07 2,019 2,023 2,014 2,014 44,600
2024/10/04 2,012 2,018 2,012 2,012 49,800
2024/10/03 2,025 2,030 2,008 2,008 86,300
2024/10/02 2,026 2,037 2,012 2,012 81,000
2024/10/01 2,013 2,032 2,012 2,032 62,100
2024/09/30 2,020 2,030 2,010 2,010 109,400
2024/09/27 2,037 2,042 2,028 2,033 213,100
2024/09/26 2,037 2,053 2,036 2,053 470,400
2024/09/25 2,035 2,049 2,034 2,048 86,400
2024/09/24 2,048 2,055 2,038 2,038 108,400
2024/09/20 2,030 2,054 2,030 2,048 124,900
2024/09/19 2,024 2,039 2,024 2,035 180,500
2024/09/18 2,030 2,045 2,030 2,039 110,000
2024/09/17 2,043 2,059 2,034 2,045 73,800
2024/09/13 2,040 2,042 2,033 2,038 118,200
2024/09/12 2,042 2,053 2,042 2,046 124,600
2024/09/11 2,048 2,052 2,039 2,041 102,800
2024/09/10 2,050 2,070 2,045 2,055 85,100
2024/09/09 2,035 2,055 2,032 2,052 123,000
2024/09/06 2,059 2,066 2,052 2,052 113,700
2024/09/05 2,052 2,074 2,051 2,060 124,800
2024/09/04 2,077 2,085 2,069 2,070 82,900
2024/09/03 2,082 2,091 2,080 2,085 52,200
2024/09/02 2,098 2,098 2,081 2,086 101,800
2024/08/30 2,100 2,112 2,095 2,107 48,500
2024/08/29 2,104 2,113 2,103 2,105 39,100
2024/08/28 2,108 2,118 2,108 2,118 21,300
2024/08/27 2,111 2,118 2,108 2,118 21,500
2024/08/26 2,109 2,114 2,107 2,112 19,500
2024/08/23 2,103 2,115 2,093 2,109 24,900
2024/08/22 2,093 2,110 2,093 2,110 22,700
2024/08/21 2,092 2,104 2,090 2,097 17,300
2024/08/20 2,094 2,099 2,088 2,099 21,700
2024/08/19 2,093 2,096 2,082 2,086 20,300

このページの先頭へ