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
2012/12/28 1,556 1,557 1,548 1,548 15,600
2012/12/27 1,554 1,555 1,551 1,552 15,700
2012/12/26 1,553 1,554 1,550 1,551 11,900
2012/12/25 1,558 1,560 1,552 1,552 15,800
2012/12/21 1,563 1,564 1,551 1,553 16,400
2012/12/20 1,565 1,570 1,562 1,562 22,000
2012/12/19 1,562 1,569 1,562 1,563 13,500
2012/12/18 1,550 1,565 1,550 1,562 13,400
2012/12/17 1,555 1,558 1,549 1,550 10,200
2012/12/14 1,541 1,556 1,541 1,548 34,200
2012/12/13 1,568 1,568 1,550 1,552 9,400
2012/12/12 1,567 1,569 1,552 1,552 13,500
2012/12/11 1,569 1,569 1,560 1,560 7,100
2012/12/10 1,563 1,570 1,556 1,565 9,400
2012/12/07 1,570 1,570 1,562 1,563 6,200
2012/12/06 1,560 1,570 1,560 1,570 20,100
2012/12/05 1,557 1,559 1,533 1,559 12,300
2012/12/04 1,547 1,558 1,541 1,556 12,700
2012/12/03 1,555 1,555 1,536 1,544 11,300
2012/11/30 1,557 1,560 1,540 1,553 16,500
2012/11/29 1,557 1,558 1,544 1,548 10,200
2012/11/28 1,563 1,565 1,535 1,538 19,600
2012/11/27 1,549 1,560 1,549 1,560 18,700
2012/11/26 1,550 1,550 1,543 1,546 13,900
2012/11/22 1,559 1,559 1,543 1,544 10,600
2012/11/21 1,564 1,564 1,543 1,546 11,900
2012/11/20 1,568 1,568 1,548 1,556 24,000
2012/11/19 1,546 1,555 1,530 1,537 18,800
2012/11/16 1,507 1,548 1,507 1,546 21,800
2012/11/15 1,513 1,527 1,512 1,520 8,200
2012/11/14 1,518 1,520 1,509 1,513 8,400
2012/11/13 1,517 1,517 1,506 1,508 10,000
2012/11/12 1,537 1,537 1,517 1,517 11,400
2012/11/09 1,520 1,540 1,517 1,523 11,300
2012/11/08 1,530 1,536 1,525 1,525 13,000
2012/11/07 1,540 1,544 1,523 1,531 9,900
2012/11/06 1,538 1,538 1,523 1,529 8,300
2012/11/05 1,543 1,548 1,530 1,532 7,700
2012/11/02 1,570 1,570 1,549 1,559 18,900
2012/11/01 1,555 1,569 1,547 1,567 32,900
2012/10/31 1,540 1,555 1,538 1,552 26,300
2012/10/30 1,547 1,548 1,538 1,540 16,700
2012/10/29 1,543 1,548 1,543 1,546 15,900
2012/10/26 1,530 1,544 1,528 1,543 19,600
2012/10/25 1,514 1,527 1,514 1,526 10,600
2012/10/24 1,483 1,519 1,481 1,514 22,300
2012/10/23 1,521 1,534 1,511 1,515 16,500
2012/10/22 1,518 1,540 1,518 1,528 17,900
2012/10/19 1,538 1,545 1,517 1,540 28,200
2012/10/18 1,530 1,538 1,530 1,537 11,300
2012/10/17 1,536 1,538 1,518 1,527 16,000
2012/10/16 1,522 1,539 1,520 1,526 17,400
2012/10/15 1,515 1,525 1,509 1,522 6,000
2012/10/12 1,518 1,526 1,512 1,515 9,400
2012/10/11 1,505 1,521 1,492 1,516 20,100
2012/10/10 1,504 1,508 1,495 1,495 18,800
2012/10/09 1,529 1,532 1,510 1,512 22,800
2012/10/05 1,530 1,530 1,520 1,529 7,500
2012/10/04 1,518 1,529 1,513 1,526 11,900
2012/10/03 1,511 1,527 1,507 1,514 17,600
2012/10/02 1,529 1,530 1,515 1,519 14,900
2012/10/01 1,528 1,530 1,515 1,530 17,000
2012/09/28 1,524 1,530 1,515 1,528 36,300
2012/09/27 1,506 1,525 1,506 1,520 22,500
2012/09/26 1,502 1,516 1,501 1,506 52,300
2012/09/25 1,538 1,540 1,532 1,537 101,000
2012/09/24 1,540 1,542 1,537 1,542 18,400
2012/09/21 1,537 1,549 1,536 1,541 28,900
2012/09/20 1,525 1,538 1,525 1,533 29,100
2012/09/19 1,533 1,535 1,530 1,534 11,900
2012/09/18 1,530 1,538 1,526 1,532 25,600
2012/09/14 1,539 1,539 1,526 1,535 31,100
2012/09/13 1,537 1,537 1,520 1,536 16,100
2012/09/12 1,525 1,535 1,524 1,535 24,100
2012/09/11 1,520 1,520 1,515 1,520 8,900
2012/09/10 1,522 1,524 1,519 1,523 13,100
2012/09/07 1,501 1,525 1,501 1,521 20,300
2012/09/06 1,498 1,499 1,490 1,499 19,000
2012/09/05 1,511 1,512 1,496 1,498 10,800
2012/09/04 1,525 1,525 1,501 1,508 15,000
2012/09/03 1,525 1,529 1,520 1,520 16,200
2012/08/31 1,528 1,529 1,522 1,524 18,200
2012/08/30 1,523 1,527 1,520 1,527 11,600
2012/08/29 1,516 1,522 1,516 1,522 13,000
2012/08/28 1,519 1,522 1,512 1,515 16,200
2012/08/27 1,517 1,520 1,517 1,517 7,600
2012/08/24 1,505 1,519 1,505 1,517 10,200
2012/08/23 1,518 1,519 1,515 1,515 7,500
2012/08/22 1,518 1,518 1,511 1,513 6,900
2012/08/21 1,515 1,520 1,514 1,519 10,300
2012/08/20 1,518 1,519 1,514 1,514 6,300
2012/08/17 1,511 1,519 1,505 1,518 19,200
2012/08/16 1,507 1,520 1,507 1,518 14,600
2012/08/15 1,512 1,520 1,504 1,507 12,500
2012/08/14 1,500 1,511 1,500 1,510 17,000
2012/08/13 1,498 1,500 1,495 1,498 6,800
2012/08/10 1,495 1,500 1,495 1,497 11,000
2012/08/09 1,486 1,490 1,477 1,490 15,000
2012/08/08 1,482 1,485 1,477 1,485 13,600
2012/08/07 1,477 1,481 1,475 1,480 12,500
2012/08/06 1,476 1,477 1,462 1,476 11,700
2012/08/03 1,461 1,464 1,456 1,460 8,300
2012/08/02 1,475 1,475 1,460 1,471 15,600
2012/08/01 1,466 1,468 1,461 1,463 5,700
2012/07/31 1,472 1,474 1,464 1,465 8,300
2012/07/30 1,469 1,469 1,452 1,467 8,900
2012/07/27 1,450 1,455 1,448 1,451 7,900
2012/07/26 1,440 1,449 1,437 1,449 9,900
2012/07/25 1,435 1,446 1,435 1,440 12,100
2012/07/24 1,449 1,450 1,437 1,438 13,800
2012/07/23 1,434 1,454 1,434 1,435 16,900
2012/07/20 1,443 1,444 1,433 1,434 10,700
2012/07/19 1,451 1,464 1,443 1,443 8,300
2012/07/18 1,448 1,451 1,442 1,442 4,700
2012/07/17 1,460 1,460 1,441 1,441 8,100
2012/07/13 1,445 1,455 1,445 1,445 7,700
2012/07/12 1,453 1,460 1,445 1,445 11,800
2012/07/11 1,466 1,466 1,453 1,453 7,600
2012/07/10 1,456 1,463 1,455 1,455 10,900
2012/07/09 1,460 1,467 1,452 1,457 9,500
2012/07/06 1,472 1,479 1,458 1,460 14,200
2012/07/05 1,480 1,482 1,478 1,478 6,500
2012/07/04 1,478 1,482 1,476 1,480 10,600
2012/07/03 1,478 1,478 1,459 1,475 8,200
2012/07/02 1,474 1,474 1,464 1,464 8,800
2012/06/29 1,469 1,477 1,463 1,473 15,600
2012/06/28 1,460 1,469 1,458 1,463 10,400
2012/06/27 1,444 1,460 1,439 1,460 12,700
2012/06/26 1,438 1,456 1,438 1,444 14,700
2012/06/25 1,445 1,446 1,440 1,440 13,000
2012/06/22 1,450 1,453 1,442 1,448 6,700
2012/06/21 1,469 1,469 1,459 1,460 9,200
2012/06/20 1,462 1,470 1,455 1,469 13,700
2012/06/19 1,458 1,461 1,445 1,447 6,700
2012/06/18 1,469 1,469 1,452 1,458 8,000
2012/06/15 1,439 1,452 1,435 1,450 11,200
2012/06/14 1,421 1,424 1,421 1,424 5,800
2012/06/13 1,430 1,431 1,420 1,425 5,300
2012/06/12 1,430 1,430 1,417 1,430 12,100
2012/06/11 1,446 1,447 1,436 1,438 8,100
2012/06/08 1,444 1,447 1,418 1,446 25,900
2012/06/07 1,429 1,440 1,425 1,440 10,000
2012/06/06 1,428 1,432 1,420 1,424 10,400
2012/06/05 1,430 1,430 1,415 1,421 12,000
2012/06/04 1,403 1,429 1,402 1,427 13,500
2012/06/01 1,429 1,429 1,405 1,412 7,800
2012/05/31 1,410 1,430 1,408 1,428 12,200
2012/05/30 1,424 1,426 1,412 1,415 14,800
2012/05/29 1,423 1,433 1,421 1,432 9,000
2012/05/28 1,422 1,428 1,422 1,426 5,400
2012/05/25 1,418 1,425 1,412 1,422 7,000
2012/05/24 1,420 1,425 1,415 1,418 10,400
2012/05/23 1,460 1,465 1,425 1,439 23,300
2012/05/22 1,440 1,444 1,435 1,437 6,900
2012/05/21 1,421 1,436 1,421 1,434 6,500
2012/05/18 1,413 1,436 1,411 1,434 18,000
2012/05/17 1,416 1,429 1,413 1,426 11,400
2012/05/16 1,424 1,440 1,417 1,418 12,200
2012/05/15 1,433 1,436 1,421 1,424 12,200
2012/05/14 1,451 1,451 1,440 1,440 16,000
2012/05/11 1,474 1,474 1,445 1,445 15,300
2012/05/10 1,463 1,487 1,451 1,474 9,600
2012/05/09 1,481 1,481 1,469 1,469 12,600
2012/05/08 1,500 1,500 1,482 1,487 8,400
2012/05/07 1,482 1,494 1,481 1,484 7,100
2012/05/02 1,481 1,500 1,481 1,500 13,000
2012/05/01 1,489 1,496 1,481 1,481 5,400
2012/04/27 1,497 1,504 1,481 1,484 14,600
2012/04/26 1,489 1,498 1,489 1,498 8,300
2012/04/25 1,469 1,490 1,469 1,489 8,700
2012/04/24 1,471 1,493 1,469 1,470 11,000
2012/04/23 1,489 1,496 1,477 1,479 7,500
2012/04/20 1,479 1,491 1,474 1,487 10,400
2012/04/19 1,485 1,488 1,470 1,471 9,700
2012/04/18 1,480 1,506 1,474 1,501 24,200
2012/04/17 1,462 1,475 1,452 1,469 9,800
2012/04/16 1,449 1,472 1,446 1,462 12,300
2012/04/13 1,447 1,455 1,444 1,451 8,200
2012/04/12 1,435 1,450 1,435 1,443 12,300
2012/04/11 1,456 1,456 1,433 1,434 18,500
2012/04/10 1,459 1,460 1,445 1,455 13,700
2012/04/09 1,433 1,467 1,433 1,460 17,400
2012/04/06 1,440 1,441 1,432 1,439 10,400
2012/04/05 1,439 1,448 1,430 1,447 14,200
2012/04/04 1,445 1,454 1,426 1,439 29,400
2012/04/03 1,455 1,455 1,442 1,445 15,700
2012/04/02 1,481 1,489 1,457 1,457 23,400
2012/03/30 1,503 1,503 1,490 1,491 15,500
2012/03/29 1,480 1,505 1,472 1,504 29,700
2012/03/28 1,509 1,509 1,485 1,486 44,700
2012/03/27 1,523 1,530 1,520 1,530 82,900
2012/03/26 1,526 1,529 1,522 1,522 25,900
2012/03/23 1,520 1,528 1,520 1,526 19,300
2012/03/22 1,524 1,538 1,523 1,527 29,900
2012/03/21 1,540 1,546 1,540 1,540 24,000
2012/03/19 1,543 1,549 1,542 1,542 14,300
2012/03/16 1,545 1,548 1,540 1,544 20,800
2012/03/15 1,540 1,550 1,540 1,546 38,300
2012/03/14 1,535 1,539 1,535 1,535 19,600
2012/03/13 1,522 1,535 1,520 1,530 26,900
2012/03/12 1,525 1,528 1,520 1,520 18,600
2012/03/09 1,520 1,525 1,517 1,523 42,100
2012/03/08 1,510 1,520 1,507 1,517 21,300
2012/03/07 1,500 1,510 1,500 1,510 16,400
2012/03/06 1,496 1,509 1,495 1,503 16,500
2012/03/05 1,504 1,506 1,495 1,495 15,000
2012/03/02 1,493 1,505 1,492 1,505 12,100
2012/03/01 1,495 1,499 1,481 1,486 17,600
2012/02/29 1,500 1,506 1,492 1,492 20,500
2012/02/28 1,499 1,504 1,493 1,500 31,100
2012/02/27 1,498 1,500 1,495 1,500 10,200
2012/02/24 1,480 1,498 1,480 1,498 15,500
2012/02/23 1,489 1,498 1,478 1,493 11,500
2012/02/22 1,480 1,489 1,477 1,484 17,600
2012/02/21 1,474 1,480 1,472 1,475 6,600
2012/02/20 1,475 1,487 1,472 1,475 13,300
2012/02/17 1,472 1,478 1,466 1,468 8,900
2012/02/16 1,480 1,480 1,462 1,463 8,800
2012/02/15 1,480 1,486 1,476 1,479 15,500
2012/02/14 1,450 1,479 1,450 1,475 19,800
2012/02/13 1,479 1,480 1,475 1,478 8,100
2012/02/10 1,484 1,484 1,470 1,478 9,800
2012/02/09 1,481 1,486 1,473 1,478 9,800
2012/02/08 1,468 1,480 1,465 1,480 15,200
2012/02/07 1,470 1,470 1,461 1,466 6,700
2012/02/06 1,469 1,470 1,462 1,464 9,100
2012/02/03 1,466 1,471 1,464 1,464 8,200
2012/02/02 1,460 1,470 1,459 1,466 7,900
2012/02/01 1,450 1,456 1,450 1,451 7,000
2012/01/31 1,465 1,469 1,449 1,449 12,900
2012/01/30 1,461 1,467 1,459 1,459 10,500
2012/01/27 1,450 1,470 1,450 1,458 9,000
2012/01/26 1,474 1,474 1,449 1,450 9,200
2012/01/25 1,449 1,479 1,448 1,473 16,800
2012/01/24 1,444 1,455 1,443 1,449 10,900
2012/01/23 1,442 1,449 1,441 1,443 5,300
2012/01/20 1,430 1,448 1,430 1,447 10,800
2012/01/19 1,431 1,442 1,424 1,424 9,500
2012/01/18 1,430 1,440 1,427 1,434 12,800
2012/01/17 1,427 1,431 1,425 1,429 9,300
2012/01/16 1,435 1,435 1,425 1,426 9,800
2012/01/13 1,426 1,428 1,424 1,428 4,500
2012/01/12 1,422 1,425 1,420 1,420 10,900
2012/01/11 1,421 1,427 1,421 1,422 9,100
2012/01/10 1,408 1,429 1,408 1,420 12,400
2012/01/06 1,406 1,410 1,405 1,408 5,400
2012/01/05 1,422 1,424 1,416 1,416 11,200
2012/01/04 1,395 1,419 1,392 1,419 24,900

このページの先頭へ