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
1998/12/30 1,251 1,288 1,251 1,288 5,500
1998/12/29 1,280 1,289 1,250 1,270 20,600
1998/12/28 1,250 1,280 1,240 1,260 24,000
1998/12/25 1,200 1,240 1,199 1,200 14,100
1998/12/24 1,190 1,200 1,190 1,190 10,500
1998/12/22 1,200 1,200 1,190 1,200 22,100
1998/12/21 1,180 1,200 1,174 1,200 32,100
1998/12/18 1,160 1,180 1,158 1,180 12,600
1998/12/17 1,160 1,170 1,152 1,152 5,700
1998/12/16 1,150 1,155 1,140 1,150 8,000
1998/12/15 1,100 1,150 1,100 1,138 3,100
1998/12/14 1,108 1,148 1,100 1,100 3,600
1998/12/11 1,170 1,180 1,148 1,148 13,300
1998/12/10 1,150 1,170 1,150 1,170 12,400
1998/12/09 1,121 1,150 1,120 1,150 8,300
1998/12/08 1,150 1,150 1,100 1,120 12,400
1998/12/07 1,140 1,140 1,100 1,100 17,800
1998/12/04 1,149 1,160 1,140 1,140 3,200
1998/12/03 1,150 1,150 1,140 1,150 3,000
1998/12/02 1,170 1,170 1,141 1,160 3,200
1998/12/01 1,142 1,170 1,142 1,165 3,900
1998/11/30 1,170 1,170 1,142 1,160 3,500
1998/11/27 1,162 1,170 1,142 1,142 5,100
1998/11/26 1,190 1,190 1,162 1,164 6,300
1998/11/25 1,170 1,180 1,160 1,170 38,900
1998/11/24 1,120 1,150 1,120 1,150 17,600
1998/11/20 1,100 1,130 1,100 1,120 4,900
1998/11/19 1,100 1,120 1,095 1,120 14,900
1998/11/18 1,100 1,100 1,090 1,100 11,900
1998/11/17 1,100 1,120 1,090 1,120 31,200
1998/11/16 1,080 1,080 1,060 1,080 3,100
1998/11/13 1,072 1,080 1,060 1,060 4,900
1998/11/12 1,061 1,080 1,061 1,072 3,000
1998/11/11 1,061 1,061 1,010 1,061 31,400
1998/11/10 1,090 1,090 1,060 1,060 3,100
1998/11/09 1,090 1,100 1,080 1,090 16,800
1998/11/06 1,082 1,090 1,080 1,082 11,000
1998/11/05 1,060 1,060 1,010 1,050 2,400
1998/11/04 1,055 1,075 1,055 1,055 7,900
1998/11/02 1,040 1,048 1,040 1,040 5,400
1998/10/30 1,030 1,035 1,010 1,010 10,100
1998/10/29 1,030 1,030 1,010 1,010 1,600
1998/10/28 1,029 1,050 1,028 1,050 11,300
1998/10/27 1,007 1,029 998 1,029 11,900
1998/10/26 983 1,012 983 1,006 10,700
1998/10/23 965 983 965 983 5,800
1998/10/22 1,007 1,007 960 960 13,800
1998/10/21 1,000 1,020 1,000 1,000 3,300
1998/10/20 1,000 1,000 980 980 3,900
1998/10/19 1,030 1,030 980 980 1,900
1998/10/16 1,000 1,000 972 1,000 2,300
1998/10/15 970 980 969 980 7,500
1998/10/14 970 970 965 966 2,000
1998/10/13 975 975 970 970 5,900
1998/10/12 980 1,000 975 982 11,300
1998/10/09 990 990 960 960 8,600
1998/10/08 1,000 1,000 995 995 3,300
1998/10/07 1,000 1,000 990 1,000 7,800
1998/10/06 990 999 985 985 900
1998/10/05 1,010 1,013 1,000 1,000 2,900
1998/10/02 1,015 1,019 1,015 1,015 2,300
1998/10/01 1,030 1,033 1,010 1,015 13,700
1998/09/30 1,080 1,080 1,019 1,019 4,800
1998/09/28 1,015 1,034 1,015 1,034 6,500
1998/09/25 1,020 1,037 1,010 1,015 2,400
1998/09/24 1,069 1,100 1,069 1,100 10,300
1998/09/22 1,069 1,070 1,020 1,069 5,400
1998/09/21 1,040 1,050 1,030 1,049 6,000
1998/09/18 1,080 1,080 1,000 1,039 10,100
1998/09/17 1,085 1,087 1,080 1,080 23,700
1998/09/16 1,100 1,100 1,080 1,085 16,300
1998/09/14 1,100 1,100 1,080 1,100 3,900
1998/09/11 1,060 1,100 1,060 1,100 7,400
1998/09/10 1,100 1,100 1,099 1,099 6,200
1998/09/09 1,100 1,100 1,080 1,100 8,300
1998/09/08 1,098 1,101 1,092 1,100 21,500
1998/09/07 1,080 1,100 1,080 1,100 5,100
1998/09/04 1,075 1,081 1,070 1,080 20,800
1998/09/03 1,080 1,080 1,075 1,075 1,600
1998/09/02 1,080 1,080 1,078 1,080 2,300
1998/09/01 1,080 1,081 1,080 1,080 13,100
1998/08/31 1,085 1,090 1,080 1,082 9,900
1998/08/28 1,080 1,100 1,080 1,080 20,700
1998/08/27 1,100 1,100 1,080 1,084 8,800
1998/08/26 1,100 1,114 1,090 1,100 3,100
1998/08/25 1,120 1,120 1,090 1,100 800
1998/08/24 1,130 1,133 1,090 1,130 7,700
1998/08/21 1,120 1,130 1,100 1,130 4,800
1998/08/20 1,135 1,135 1,090 1,100 5,300
1998/08/19 1,101 1,143 1,101 1,139 3,100
1998/08/18 1,090 1,108 1,090 1,100 2,900
1998/08/17 1,090 1,091 1,064 1,090 13,300
1998/08/14 1,099 1,106 1,071 1,091 4,000
1998/08/13 1,086 1,091 1,086 1,090 5,400
1998/08/12 1,165 1,165 1,070 1,080 11,800
1998/08/11 1,170 1,170 1,127 1,170 5,500
1998/08/10 1,172 1,172 1,149 1,169 4,200
1998/08/07 1,159 1,170 1,157 1,170 15,500
1998/08/06 1,170 1,170 1,156 1,160 3,700
1998/08/05 1,180 1,180 1,164 1,166 4,200
1998/08/04 1,180 1,180 1,165 1,176 4,400
1998/08/03 1,179 1,180 1,156 1,165 1,600
1998/07/31 1,180 1,185 1,180 1,180 4,000
1998/07/30 1,170 1,180 1,170 1,175 17,700
1998/07/29 1,155 1,170 1,155 1,170 3,400
1998/07/28 1,175 1,188 1,155 1,170 3,400
1998/07/27 1,177 1,190 1,170 1,170 9,600
1998/07/24 1,156 1,177 1,155 1,177 5,000
1998/07/23 1,152 1,170 1,150 1,155 5,600
1998/07/22 1,170 1,188 1,170 1,170 3,000
1998/07/21 1,190 1,190 1,160 1,170 2,800
1998/07/17 1,180 1,190 1,150 1,190 10,900
1998/07/16 1,155 1,162 1,150 1,157 8,900
1998/07/15 1,189 1,190 1,150 1,190 27,200
1998/07/14 1,137 1,190 1,137 1,190 29,600
1998/07/13 1,080 1,130 1,080 1,130 3,700
1998/07/10 1,096 1,140 1,096 1,120 23,200
1998/07/09 1,077 1,100 1,077 1,090 1,400
1998/07/08 1,090 1,100 1,060 1,071 9,900
1998/07/07 1,090 1,100 1,090 1,090 6,800
1998/07/06 1,072 1,090 1,064 1,064 5,000
1998/07/03 1,090 1,090 1,050 1,052 6,500
1998/07/02 1,049 1,090 1,047 1,090 7,400
1998/07/01 1,010 1,010 1,000 1,007 10,700
1998/06/30 1,040 1,040 1,005 1,038 12,200
1998/06/29 1,005 1,040 1,000 1,040 14,400
1998/06/26 1,000 1,000 995 1,000 15,500
1998/06/25 1,000 1,000 995 995 1,700
1998/06/24 1,000 1,000 999 1,000 10,400
1998/06/23 1,000 1,000 1,000 1,000 600
1998/06/22 996 1,000 996 1,000 500
1998/06/19 995 1,000 995 995 1,300
1998/06/18 1,000 1,000 995 1,000 2,400
1998/06/17 998 1,000 998 1,000 1,500
1998/06/16 999 999 990 999 700
1998/06/15 999 1,000 999 999 1,700
1998/06/12 1,005 1,005 990 1,000 12,500
1998/06/11 1,000 1,000 1,000 1,000 41,100
1998/06/10 1,000 1,000 985 1,000 6,200
1998/06/09 995 999 985 985 1,500
1998/06/08 1,000 1,000 980 995 4,500
1998/06/05 1,000 1,000 987 1,000 6,700
1998/06/04 986 987 986 987 600
1998/06/03 1,000 1,000 987 987 1,900
1998/06/02 1,000 1,000 982 983 3,700
1998/06/01 1,000 1,000 990 990 3,000
1998/05/29 999 1,000 999 1,000 800
1998/05/28 990 1,000 990 1,000 1,700
1998/05/27 990 997 990 997 600
1998/05/26 1,000 1,000 995 1,000 13,500
1998/05/25 1,000 1,000 995 995 6,500
1998/05/22 1,000 1,000 991 1,000 1,900
1998/05/21 998 1,000 998 1,000 5,700
1998/05/20 1,000 1,000 982 982 600
1998/05/19 1,000 1,000 999 1,000 3,700
1998/05/18 993 1,000 986 998 19,600
1998/05/15 982 994 980 993 1,900
1998/05/14 990 1,000 985 985 8,400
1998/05/13 982 982 982 982 400
1998/05/12 1,000 1,000 980 1,000 2,100
1998/05/11 962 1,000 962 1,000 200
1998/05/08 1,000 1,000 1,000 1,000 100
1998/05/07 1,001 1,001 960 960 1,400
1998/05/06 1,025 1,025 956 956 30,100
1998/05/01 1,000 1,000 1,000 1,000 500
1998/04/30 1,000 1,030 1,000 1,030 2,100
1998/04/28 1,001 1,001 1,000 1,000 2,900
1998/04/27 1,000 1,005 1,000 1,000 2,700
1998/04/24 990 1,000 990 1,000 7,700
1998/04/23 990 991 990 990 1,500
1998/04/22 990 1,000 990 1,000 1,100
1998/04/21 1,000 1,000 1,000 1,000 100
1998/04/20 990 991 990 990 1,800
1998/04/17 1,000 1,000 990 991 2,600
1998/04/16 1,000 1,000 1,000 1,000 3,200
1998/04/15 1,030 1,030 995 995 1,000
1998/04/14 1,030 1,030 1,010 1,010 2,100
1998/04/13 1,015 1,015 1,010 1,010 300
1998/04/10 1,040 1,040 1,030 1,030 7,000
1998/04/09 1,000 1,030 1,000 1,030 1,700
1998/04/08 1,000 1,010 1,000 1,010 2,500
1998/04/07 996 1,010 995 1,000 3,400
1998/04/06 995 1,010 995 995 1,200
1998/04/03 1,000 1,000 990 995 2,200
1998/04/02 1,010 1,010 990 990 3,300
1998/04/01 1,000 1,000 1,000 1,000 4,200
1998/03/31 1,040 1,040 1,000 1,000 4,500
1998/03/30 1,000 1,000 1,000 1,000 4,700
1998/03/27 1,020 1,020 1,020 1,020 1,200
1998/03/26 1,010 1,040 1,010 1,040 1,100
1998/03/25 1,030 1,040 1,030 1,040 6,800
1998/03/24 1,040 1,040 1,030 1,040 12,400
1998/03/23 1,040 1,040 1,030 1,040 6,000
1998/03/20 1,030 1,040 1,030 1,040 6,700
1998/03/19 1,030 1,040 1,030 1,040 3,800
1998/03/18 1,030 1,040 1,030 1,030 3,400
1998/03/17 1,030 1,030 1,010 1,030 5,700
1998/03/16 1,040 1,040 1,030 1,030 4,200
1998/03/13 1,040 1,040 1,020 1,040 20,400
1998/03/12 1,030 1,040 1,030 1,040 2,300
1998/03/11 1,030 1,040 1,010 1,010 8,900
1998/03/10 1,030 1,030 1,020 1,020 5,300
1998/03/09 1,030 1,040 1,020 1,020 3,400
1998/03/06 1,030 1,040 1,030 1,030 7,100
1998/03/05 1,030 1,050 1,030 1,040 600
1998/03/04 1,040 1,050 1,030 1,030 2,700
1998/03/03 1,050 1,050 1,040 1,040 3,200
1998/03/02 1,030 1,050 1,030 1,050 6,200
1998/02/27 1,040 1,050 1,000 1,040 3,400
1998/02/26 1,000 1,050 995 1,040 9,300
1998/02/25 1,030 1,050 995 1,000 18,500
1998/02/24 1,020 1,070 1,020 1,050 1,900
1998/02/23 1,020 1,020 1,020 1,020 2,400
1998/02/20 1,020 1,020 1,010 1,020 1,600
1998/02/19 1,020 1,020 1,010 1,020 2,200
1998/02/18 1,030 1,030 1,010 1,020 1,500
1998/02/17 1,010 1,030 1,010 1,030 3,100
1998/02/16 1,020 1,020 1,010 1,010 1,300
1998/02/13 1,090 1,090 1,010 1,010 5,800
1998/02/12 1,050 1,100 1,050 1,090 7,900
1998/02/10 1,040 1,050 1,010 1,010 3,600
1998/02/09 1,040 1,040 1,040 1,040 1,000
1998/02/06 1,010 1,050 1,010 1,040 1,300
1998/02/05 1,040 1,050 1,040 1,050 5,100
1998/02/04 1,080 1,080 1,000 1,020 4,800
1998/02/03 1,020 1,060 1,020 1,060 1,100
1998/02/02 1,000 1,000 1,000 1,000 2,800
1998/01/30 1,050 1,050 1,000 1,000 8,300
1998/01/29 1,060 1,130 1,050 1,050 8,800
1998/01/28 1,000 1,030 1,000 1,030 4,000
1998/01/27 985 999 985 990 3,900
1998/01/26 979 995 979 995 17,100
1998/01/23 960 979 960 979 2,000
1998/01/22 980 980 975 980 3,300
1998/01/21 980 980 978 978 4,300
1998/01/20 950 950 950 950 400
1998/01/19 980 980 950 950 4,100
1998/01/16 980 980 970 980 1,900
1998/01/14 980 980 971 980 7,500
1998/01/13 950 950 920 920 3,200
1998/01/12 940 940 940 940 1,100
1998/01/09 980 980 980 980 100
1998/01/08 979 980 950 950 2,100
1998/01/07 980 980 980 980 100
1998/01/06 1,000 1,000 980 980 1,600
1998/01/05 960 990 960 990 300

このページの先頭へ