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 |
---|---|---|---|---|---|
2015/12/30 | 1,925 | 1,931 | 1,918 | 1,930 | 19,900 |
2015/12/29 | 1,898 | 1,915 | 1,886 | 1,915 | 23,100 |
2015/12/28 | 1,895 | 1,908 | 1,886 | 1,906 | 23,500 |
2015/12/25 | 1,900 | 1,902 | 1,886 | 1,890 | 37,900 |
2015/12/24 | 1,904 | 1,911 | 1,896 | 1,897 | 29,600 |
2015/12/22 | 1,902 | 1,907 | 1,896 | 1,896 | 31,300 |
2015/12/21 | 1,909 | 1,929 | 1,896 | 1,903 | 45,700 |
2015/12/18 | 1,958 | 1,958 | 1,911 | 1,911 | 71,200 |
2015/12/17 | 1,940 | 1,956 | 1,932 | 1,952 | 72,200 |
2015/12/16 | 1,911 | 1,926 | 1,900 | 1,926 | 47,400 |
2015/12/15 | 1,905 | 1,910 | 1,895 | 1,897 | 43,700 |
2015/12/14 | 1,900 | 1,915 | 1,899 | 1,905 | 40,200 |
2015/12/11 | 1,900 | 1,927 | 1,900 | 1,917 | 49,700 |
2015/12/10 | 1,904 | 1,908 | 1,900 | 1,900 | 35,500 |
2015/12/09 | 1,921 | 1,929 | 1,904 | 1,905 | 51,600 |
2015/12/08 | 1,928 | 1,937 | 1,920 | 1,921 | 25,800 |
2015/12/07 | 1,935 | 1,942 | 1,927 | 1,928 | 26,000 |
2015/12/04 | 1,925 | 1,934 | 1,917 | 1,923 | 38,300 |
2015/12/03 | 1,930 | 1,936 | 1,921 | 1,929 | 59,700 |
2015/12/02 | 1,944 | 1,958 | 1,941 | 1,953 | 28,000 |
2015/12/01 | 1,944 | 1,950 | 1,938 | 1,943 | 26,700 |
2015/11/30 | 1,955 | 1,955 | 1,931 | 1,944 | 41,000 |
2015/11/27 | 1,950 | 1,954 | 1,938 | 1,945 | 21,100 |
2015/11/26 | 1,937 | 1,954 | 1,937 | 1,946 | 20,200 |
2015/11/25 | 1,945 | 1,946 | 1,927 | 1,934 | 52,300 |
2015/11/24 | 1,956 | 1,959 | 1,946 | 1,950 | 45,400 |
2015/11/20 | 1,959 | 1,966 | 1,951 | 1,958 | 29,100 |
2015/11/19 | 1,955 | 1,972 | 1,946 | 1,958 | 25,300 |
2015/11/18 | 1,943 | 1,959 | 1,935 | 1,942 | 27,600 |
2015/11/17 | 1,940 | 1,952 | 1,936 | 1,946 | 35,400 |
2015/11/16 | 1,950 | 1,953 | 1,939 | 1,946 | 23,400 |
2015/11/13 | 1,931 | 1,959 | 1,931 | 1,954 | 27,600 |
2015/11/12 | 1,940 | 1,957 | 1,940 | 1,953 | 24,900 |
2015/11/11 | 1,925 | 1,949 | 1,922 | 1,949 | 34,000 |
2015/11/10 | 1,938 | 1,938 | 1,917 | 1,930 | 23,600 |
2015/11/09 | 1,915 | 1,938 | 1,915 | 1,938 | 46,000 |
2015/11/06 | 1,910 | 1,934 | 1,908 | 1,919 | 36,000 |
2015/11/05 | 1,882 | 1,920 | 1,882 | 1,910 | 36,700 |
2015/11/04 | 1,902 | 1,909 | 1,884 | 1,884 | 65,600 |
2015/11/02 | 1,929 | 1,929 | 1,909 | 1,910 | 46,300 |
2015/10/30 | 1,938 | 1,953 | 1,931 | 1,940 | 51,600 |
2015/10/29 | 1,948 | 1,957 | 1,941 | 1,947 | 50,100 |
2015/10/28 | 1,959 | 1,966 | 1,951 | 1,957 | 24,500 |
2015/10/27 | 1,960 | 1,970 | 1,948 | 1,951 | 81,900 |
2015/10/26 | 2,024 | 2,029 | 1,996 | 1,997 | 48,800 |
2015/10/23 | 2,035 | 2,035 | 2,005 | 2,019 | 22,700 |
2015/10/22 | 2,009 | 2,041 | 2,003 | 2,005 | 25,200 |
2015/10/21 | 1,982 | 2,005 | 1,965 | 2,005 | 25,800 |
2015/10/20 | 1,996 | 1,996 | 1,981 | 1,990 | 12,800 |
2015/10/19 | 1,990 | 2,000 | 1,981 | 1,981 | 17,400 |
2015/10/16 | 2,009 | 2,019 | 1,990 | 1,992 | 25,200 |
2015/10/15 | 1,995 | 2,007 | 1,990 | 2,005 | 16,100 |
2015/10/14 | 2,003 | 2,005 | 1,986 | 1,993 | 33,400 |
2015/10/13 | 2,020 | 2,020 | 2,006 | 2,015 | 20,300 |
2015/10/09 | 2,019 | 2,025 | 2,001 | 2,020 | 23,100 |
2015/10/08 | 2,034 | 2,034 | 2,003 | 2,019 | 25,200 |
2015/10/07 | 2,060 | 2,066 | 2,018 | 2,041 | 31,200 |
2015/10/06 | 2,037 | 2,059 | 2,020 | 2,057 | 40,700 |
2015/10/05 | 2,030 | 2,037 | 2,015 | 2,026 | 21,900 |
2015/10/02 | 2,013 | 2,018 | 1,980 | 2,017 | 36,800 |
2015/10/01 | 2,035 | 2,035 | 2,005 | 2,020 | 24,500 |
2015/09/30 | 2,010 | 2,027 | 2,003 | 2,023 | 34,400 |
2015/09/29 | 2,048 | 2,048 | 1,980 | 1,998 | 51,900 |
2015/09/28 | 2,099 | 2,102 | 2,051 | 2,059 | 96,600 |
2015/09/25 | 2,110 | 2,162 | 2,110 | 2,157 | 174,300 |
2015/09/24 | 2,105 | 2,141 | 2,100 | 2,107 | 91,500 |
2015/09/18 | 2,189 | 2,189 | 2,130 | 2,130 | 51,800 |
2015/09/17 | 2,154 | 2,162 | 2,126 | 2,160 | 36,200 |
2015/09/16 | 2,165 | 2,165 | 2,118 | 2,123 | 34,800 |
2015/09/15 | 2,133 | 2,173 | 2,133 | 2,147 | 33,100 |
2015/09/14 | 2,121 | 2,141 | 2,120 | 2,122 | 13,600 |
2015/09/11 | 2,094 | 2,126 | 2,086 | 2,116 | 50,500 |
2015/09/10 | 2,125 | 2,125 | 2,102 | 2,107 | 30,100 |
2015/09/09 | 2,101 | 2,150 | 2,092 | 2,150 | 36,500 |
2015/09/08 | 2,105 | 2,118 | 2,064 | 2,064 | 26,300 |
2015/09/07 | 2,115 | 2,127 | 2,073 | 2,114 | 22,800 |
2015/09/04 | 2,164 | 2,164 | 2,086 | 2,119 | 38,900 |
2015/09/03 | 2,190 | 2,220 | 2,158 | 2,164 | 32,000 |
2015/09/02 | 2,150 | 2,219 | 2,141 | 2,171 | 46,600 |
2015/09/01 | 2,266 | 2,266 | 2,183 | 2,185 | 51,500 |
2015/08/31 | 2,244 | 2,269 | 2,200 | 2,269 | 44,500 |
2015/08/28 | 2,194 | 2,227 | 2,151 | 2,225 | 42,900 |
2015/08/27 | 2,174 | 2,174 | 2,130 | 2,148 | 40,900 |
2015/08/26 | 2,147 | 2,147 | 2,065 | 2,105 | 41,000 |
2015/08/25 | 2,025 | 2,140 | 2,010 | 2,047 | 65,700 |
2015/08/24 | 2,080 | 2,179 | 2,080 | 2,080 | 61,400 |
2015/08/21 | 2,100 | 2,168 | 2,100 | 2,125 | 46,900 |
2015/08/20 | 2,248 | 2,268 | 2,181 | 2,183 | 47,300 |
2015/08/19 | 2,339 | 2,339 | 2,251 | 2,265 | 40,100 |
2015/08/18 | 2,370 | 2,370 | 2,333 | 2,340 | 23,100 |
2015/08/17 | 2,318 | 2,360 | 2,318 | 2,360 | 30,600 |
2015/08/14 | 2,325 | 2,325 | 2,305 | 2,315 | 21,900 |
2015/08/13 | 2,320 | 2,343 | 2,290 | 2,321 | 34,100 |
2015/08/12 | 2,305 | 2,360 | 2,300 | 2,316 | 39,500 |
2015/08/11 | 2,278 | 2,299 | 2,274 | 2,294 | 29,300 |
2015/08/10 | 2,238 | 2,285 | 2,230 | 2,279 | 36,400 |
2015/08/07 | 2,220 | 2,232 | 2,207 | 2,218 | 23,100 |
2015/08/06 | 2,190 | 2,236 | 2,185 | 2,226 | 38,600 |
2015/08/05 | 2,195 | 2,199 | 2,168 | 2,194 | 22,700 |
2015/08/04 | 2,200 | 2,200 | 2,186 | 2,195 | 24,400 |
2015/08/03 | 2,158 | 2,185 | 2,157 | 2,185 | 25,500 |
2015/07/31 | 2,151 | 2,158 | 2,136 | 2,157 | 15,300 |
2015/07/30 | 2,146 | 2,160 | 2,131 | 2,144 | 19,400 |
2015/07/29 | 2,155 | 2,155 | 2,123 | 2,146 | 24,300 |
2015/07/28 | 2,100 | 2,180 | 2,081 | 2,161 | 61,700 |
2015/07/27 | 2,098 | 2,130 | 2,070 | 2,105 | 90,200 |
2015/07/24 | 2,073 | 2,097 | 2,069 | 2,094 | 21,400 |
2015/07/23 | 2,059 | 2,074 | 2,058 | 2,073 | 10,700 |
2015/07/22 | 2,074 | 2,076 | 2,062 | 2,062 | 13,800 |
2015/07/21 | 2,073 | 2,087 | 2,073 | 2,076 | 13,900 |
2015/07/17 | 2,100 | 2,100 | 2,066 | 2,072 | 14,700 |
2015/07/16 | 2,080 | 2,100 | 2,072 | 2,088 | 44,200 |
2015/07/15 | 2,074 | 2,078 | 2,065 | 2,074 | 26,800 |
2015/07/14 | 2,050 | 2,075 | 2,035 | 2,064 | 35,300 |
2015/07/13 | 2,023 | 2,038 | 2,007 | 2,031 | 17,500 |
2015/07/10 | 1,996 | 2,032 | 1,990 | 2,004 | 40,400 |
2015/07/09 | 1,983 | 1,991 | 1,953 | 1,989 | 49,900 |
2015/07/08 | 2,033 | 2,044 | 2,004 | 2,004 | 31,500 |
2015/07/07 | 2,039 | 2,054 | 2,030 | 2,043 | 26,400 |
2015/07/06 | 2,043 | 2,043 | 2,021 | 2,021 | 20,400 |
2015/07/03 | 2,059 | 2,060 | 2,035 | 2,043 | 27,700 |
2015/07/02 | 2,050 | 2,059 | 2,047 | 2,051 | 34,300 |
2015/07/01 | 2,061 | 2,061 | 2,042 | 2,051 | 15,600 |
2015/06/30 | 2,021 | 2,054 | 2,021 | 2,050 | 27,400 |
2015/06/29 | 2,031 | 2,057 | 2,021 | 2,031 | 47,300 |
2015/06/26 | 2,080 | 2,089 | 2,063 | 2,073 | 26,400 |
2015/06/25 | 2,069 | 2,086 | 2,067 | 2,073 | 30,900 |
2015/06/24 | 2,065 | 2,079 | 2,055 | 2,075 | 33,300 |
2015/06/23 | 2,085 | 2,085 | 2,061 | 2,074 | 32,600 |
2015/06/22 | 2,034 | 2,093 | 2,034 | 2,083 | 52,900 |
2015/06/19 | 2,015 | 2,039 | 2,015 | 2,029 | 29,900 |
2015/06/18 | 2,040 | 2,040 | 2,014 | 2,015 | 24,700 |
2015/06/17 | 1,993 | 2,043 | 1,993 | 2,035 | 54,200 |
2015/06/16 | 2,001 | 2,015 | 1,990 | 1,990 | 28,600 |
2015/06/15 | 2,005 | 2,006 | 1,987 | 1,999 | 14,900 |
2015/06/12 | 2,000 | 2,017 | 1,995 | 2,011 | 70,900 |
2015/06/11 | 1,982 | 1,998 | 1,975 | 1,998 | 26,200 |
2015/06/10 | 1,998 | 1,998 | 1,976 | 1,979 | 29,800 |
2015/06/09 | 1,980 | 1,998 | 1,975 | 1,982 | 28,400 |
2015/06/08 | 1,982 | 1,989 | 1,980 | 1,982 | 17,500 |
2015/06/05 | 1,973 | 1,994 | 1,973 | 1,988 | 34,200 |
2015/06/04 | 1,980 | 1,986 | 1,975 | 1,981 | 25,600 |
2015/06/03 | 1,981 | 1,989 | 1,978 | 1,986 | 29,300 |
2015/06/02 | 1,975 | 1,995 | 1,975 | 1,992 | 29,200 |
2015/06/01 | 1,977 | 1,986 | 1,967 | 1,980 | 23,900 |
2015/05/29 | 1,950 | 1,995 | 1,945 | 1,981 | 66,000 |
2015/05/28 | 1,950 | 1,950 | 1,936 | 1,943 | 24,500 |
2015/05/27 | 1,928 | 1,955 | 1,928 | 1,955 | 50,600 |
2015/05/26 | 1,930 | 1,935 | 1,928 | 1,928 | 22,800 |
2015/05/25 | 1,916 | 1,930 | 1,915 | 1,930 | 28,800 |
2015/05/22 | 1,916 | 1,923 | 1,912 | 1,917 | 27,300 |
2015/05/21 | 1,914 | 1,930 | 1,913 | 1,925 | 52,100 |
2015/05/20 | 1,915 | 1,924 | 1,900 | 1,914 | 38,500 |
2015/05/19 | 1,896 | 1,924 | 1,895 | 1,918 | 67,200 |
2015/05/18 | 1,878 | 1,898 | 1,878 | 1,897 | 32,200 |
2015/05/15 | 1,880 | 1,898 | 1,869 | 1,897 | 46,400 |
2015/05/14 | 1,854 | 1,883 | 1,841 | 1,878 | 82,400 |
2015/05/13 | 1,834 | 1,858 | 1,826 | 1,840 | 37,900 |
2015/05/12 | 1,820 | 1,835 | 1,820 | 1,835 | 14,300 |
2015/05/11 | 1,827 | 1,835 | 1,821 | 1,825 | 20,900 |
2015/05/08 | 1,820 | 1,825 | 1,794 | 1,820 | 31,300 |
2015/05/07 | 1,789 | 1,827 | 1,789 | 1,801 | 28,800 |
2015/05/01 | 1,804 | 1,812 | 1,792 | 1,798 | 39,100 |
2015/04/30 | 1,827 | 1,827 | 1,803 | 1,807 | 29,700 |
2015/04/28 | 1,838 | 1,839 | 1,826 | 1,826 | 17,200 |
2015/04/27 | 1,821 | 1,834 | 1,821 | 1,828 | 17,600 |
2015/04/24 | 1,818 | 1,835 | 1,818 | 1,821 | 14,200 |
2015/04/23 | 1,849 | 1,850 | 1,825 | 1,825 | 20,900 |
2015/04/22 | 1,850 | 1,858 | 1,839 | 1,846 | 32,300 |
2015/04/21 | 1,818 | 1,850 | 1,818 | 1,850 | 55,100 |
2015/04/20 | 1,830 | 1,840 | 1,805 | 1,818 | 32,300 |
2015/04/17 | 1,823 | 1,838 | 1,815 | 1,832 | 43,500 |
2015/04/16 | 1,819 | 1,827 | 1,806 | 1,823 | 35,300 |
2015/04/15 | 1,820 | 1,828 | 1,810 | 1,817 | 22,600 |
2015/04/14 | 1,809 | 1,828 | 1,806 | 1,820 | 38,500 |
2015/04/13 | 1,834 | 1,834 | 1,801 | 1,808 | 30,700 |
2015/04/10 | 1,845 | 1,845 | 1,820 | 1,839 | 61,500 |
2015/04/09 | 1,841 | 1,850 | 1,816 | 1,841 | 50,300 |
2015/04/08 | 1,810 | 1,825 | 1,806 | 1,823 | 65,600 |
2015/04/07 | 1,778 | 1,807 | 1,772 | 1,796 | 53,800 |
2015/04/06 | 1,779 | 1,787 | 1,773 | 1,773 | 32,000 |
2015/04/03 | 1,793 | 1,808 | 1,778 | 1,781 | 56,000 |
2015/04/02 | 1,795 | 1,812 | 1,789 | 1,801 | 40,400 |
2015/04/01 | 1,800 | 1,815 | 1,788 | 1,792 | 71,600 |
2015/03/31 | 1,845 | 1,854 | 1,805 | 1,809 | 63,600 |
2015/03/30 | 1,822 | 1,845 | 1,822 | 1,839 | 63,200 |
2015/03/27 | 1,846 | 1,849 | 1,802 | 1,817 | 133,900 |
2015/03/26 | 1,860 | 1,867 | 1,856 | 1,856 | 190,200 |
2015/03/25 | 1,868 | 1,872 | 1,860 | 1,867 | 87,800 |
2015/03/24 | 1,865 | 1,874 | 1,855 | 1,874 | 44,800 |
2015/03/23 | 1,854 | 1,866 | 1,852 | 1,866 | 50,700 |
2015/03/20 | 1,886 | 1,886 | 1,852 | 1,859 | 72,900 |
2015/03/19 | 1,918 | 1,918 | 1,887 | 1,893 | 58,300 |
2015/03/18 | 1,935 | 1,935 | 1,901 | 1,918 | 54,200 |
2015/03/17 | 1,920 | 1,935 | 1,920 | 1,932 | 39,200 |
2015/03/16 | 1,910 | 1,919 | 1,910 | 1,916 | 32,500 |
2015/03/13 | 1,900 | 1,919 | 1,893 | 1,909 | 76,900 |
2015/03/12 | 1,880 | 1,899 | 1,880 | 1,899 | 45,000 |
2015/03/11 | 1,849 | 1,876 | 1,849 | 1,876 | 46,800 |
2015/03/10 | 1,850 | 1,850 | 1,841 | 1,848 | 35,700 |
2015/03/09 | 1,848 | 1,850 | 1,845 | 1,850 | 28,400 |
2015/03/06 | 1,837 | 1,847 | 1,837 | 1,847 | 33,700 |
2015/03/05 | 1,820 | 1,833 | 1,820 | 1,833 | 24,700 |
2015/03/04 | 1,812 | 1,820 | 1,811 | 1,817 | 18,200 |
2015/03/03 | 1,815 | 1,822 | 1,811 | 1,812 | 21,900 |
2015/03/02 | 1,821 | 1,829 | 1,815 | 1,816 | 30,300 |
2015/02/27 | 1,827 | 1,830 | 1,822 | 1,822 | 26,100 |
2015/02/26 | 1,815 | 1,827 | 1,812 | 1,827 | 35,500 |
2015/02/25 | 1,800 | 1,812 | 1,794 | 1,809 | 39,200 |
2015/02/24 | 1,785 | 1,800 | 1,785 | 1,790 | 32,200 |
2015/02/23 | 1,800 | 1,800 | 1,793 | 1,798 | 22,400 |
2015/02/20 | 1,795 | 1,800 | 1,792 | 1,799 | 24,600 |
2015/02/19 | 1,795 | 1,804 | 1,793 | 1,794 | 31,200 |
2015/02/18 | 1,796 | 1,809 | 1,794 | 1,795 | 40,600 |
2015/02/17 | 1,780 | 1,797 | 1,774 | 1,796 | 31,000 |
2015/02/16 | 1,771 | 1,779 | 1,752 | 1,778 | 35,200 |
2015/02/13 | 1,768 | 1,777 | 1,737 | 1,750 | 38,800 |
2015/02/12 | 1,750 | 1,775 | 1,750 | 1,768 | 41,000 |
2015/02/10 | 1,732 | 1,740 | 1,730 | 1,740 | 22,400 |
2015/02/09 | 1,717 | 1,733 | 1,713 | 1,733 | 33,500 |
2015/02/06 | 1,718 | 1,719 | 1,708 | 1,711 | 15,200 |
2015/02/05 | 1,717 | 1,717 | 1,703 | 1,710 | 16,200 |
2015/02/04 | 1,701 | 1,719 | 1,701 | 1,717 | 24,500 |
2015/02/03 | 1,719 | 1,720 | 1,696 | 1,697 | 34,300 |
2015/02/02 | 1,698 | 1,718 | 1,692 | 1,717 | 52,200 |
2015/01/30 | 1,697 | 1,699 | 1,690 | 1,696 | 22,900 |
2015/01/29 | 1,687 | 1,698 | 1,685 | 1,698 | 24,900 |
2015/01/28 | 1,689 | 1,694 | 1,682 | 1,686 | 29,800 |
2015/01/27 | 1,680 | 1,685 | 1,675 | 1,685 | 20,000 |
2015/01/26 | 1,656 | 1,675 | 1,656 | 1,672 | 12,900 |
2015/01/23 | 1,680 | 1,680 | 1,663 | 1,665 | 16,700 |
2015/01/22 | 1,679 | 1,679 | 1,665 | 1,669 | 18,400 |
2015/01/21 | 1,677 | 1,680 | 1,672 | 1,676 | 21,900 |
2015/01/20 | 1,665 | 1,677 | 1,663 | 1,676 | 16,300 |
2015/01/19 | 1,661 | 1,667 | 1,659 | 1,665 | 7,400 |
2015/01/16 | 1,670 | 1,670 | 1,655 | 1,658 | 23,900 |
2015/01/15 | 1,670 | 1,678 | 1,667 | 1,674 | 19,300 |
2015/01/14 | 1,660 | 1,666 | 1,659 | 1,662 | 15,900 |
2015/01/13 | 1,661 | 1,661 | 1,651 | 1,660 | 18,600 |
2015/01/09 | 1,651 | 1,660 | 1,648 | 1,654 | 27,400 |
2015/01/08 | 1,650 | 1,659 | 1,646 | 1,651 | 15,800 |
2015/01/07 | 1,650 | 1,660 | 1,646 | 1,647 | 20,000 |
2015/01/06 | 1,669 | 1,670 | 1,655 | 1,655 | 28,600 |
2015/01/05 | 1,678 | 1,678 | 1,665 | 1,668 | 16,600 |