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
2016/12/30 2,153 2,180 2,152 2,177 30,400
2016/12/29 2,166 2,172 2,150 2,165 24,500
2016/12/28 2,154 2,165 2,144 2,164 22,500
2016/12/27 2,160 2,168 2,150 2,156 20,300
2016/12/26 2,165 2,174 2,148 2,169 23,300
2016/12/22 2,165 2,165 2,136 2,150 25,100
2016/12/21 2,182 2,187 2,155 2,170 30,700
2016/12/20 2,166 2,180 2,165 2,179 33,200
2016/12/19 2,146 2,167 2,130 2,159 35,200
2016/12/16 2,140 2,157 2,134 2,157 46,700
2016/12/15 2,127 2,144 2,115 2,122 37,100
2016/12/14 2,122 2,130 2,115 2,130 24,900
2016/12/13 2,095 2,128 2,084 2,127 38,700
2016/12/12 2,100 2,107 2,080 2,106 37,400
2016/12/09 2,073 2,084 2,063 2,082 51,300
2016/12/08 2,054 2,077 2,045 2,073 29,600
2016/12/07 2,016 2,043 2,015 2,036 30,500
2016/12/06 2,048 2,048 2,014 2,014 30,100
2016/12/05 2,040 2,049 2,012 2,018 28,900
2016/12/02 2,064 2,067 2,025 2,037 39,000
2016/12/01 2,097 2,098 2,073 2,075 21,500
2016/11/30 2,089 2,089 2,074 2,088 26,000
2016/11/29 2,073 2,089 2,073 2,081 17,800
2016/11/28 2,065 2,088 2,063 2,083 20,000
2016/11/25 2,082 2,082 2,061 2,071 23,500
2016/11/24 2,110 2,110 2,080 2,085 25,900
2016/11/22 2,096 2,110 2,088 2,105 48,900
2016/11/21 2,062 2,098 2,062 2,096 55,700
2016/11/18 2,054 2,061 2,046 2,057 33,100
2016/11/17 2,033 2,054 2,030 2,051 28,700
2016/11/16 2,040 2,049 2,030 2,045 23,200
2016/11/15 2,040 2,045 2,018 2,020 36,900
2016/11/14 2,020 2,054 2,018 2,038 31,700
2016/11/11 2,017 2,027 1,998 2,003 37,800
2016/11/10 1,994 2,020 1,981 1,996 47,300
2016/11/09 2,032 2,047 1,960 1,963 55,500
2016/11/08 2,050 2,059 2,029 2,032 36,000
2016/11/07 2,060 2,068 2,035 2,046 40,100
2016/11/04 2,050 2,069 2,037 2,056 40,100
2016/11/02 2,079 2,079 2,064 2,077 40,600
2016/11/01 2,080 2,086 2,067 2,083 35,800
2016/10/31 2,075 2,084 2,060 2,081 44,600
2016/10/28 2,051 2,080 2,050 2,075 82,000
2016/10/27 2,044 2,050 2,038 2,048 64,400
2016/10/26 2,030 2,045 2,019 2,044 87,900
2016/10/25 1,954 2,030 1,954 2,030 173,900
2016/10/24 1,950 1,980 1,910 1,935 119,900
2016/10/21 1,957 1,959 1,932 1,939 37,600
2016/10/20 1,943 1,960 1,933 1,959 59,900
2016/10/19 1,923 1,944 1,922 1,940 52,400
2016/10/18 1,910 1,921 1,903 1,920 40,200
2016/10/17 1,909 1,915 1,894 1,914 28,000
2016/10/14 1,910 1,913 1,901 1,907 18,700
2016/10/13 1,913 1,913 1,897 1,910 24,300
2016/10/12 1,900 1,912 1,900 1,905 30,200
2016/10/11 1,882 1,908 1,882 1,908 35,600
2016/10/07 1,891 1,896 1,878 1,882 50,800
2016/10/06 1,894 1,903 1,888 1,898 26,000
2016/10/05 1,903 1,904 1,894 1,898 28,200
2016/10/04 1,904 1,905 1,893 1,904 23,000
2016/10/03 1,901 1,911 1,888 1,904 35,400
2016/09/30 1,896 1,896 1,880 1,892 30,600
2016/09/29 1,894 1,899 1,882 1,898 37,300
2016/09/28 1,882 1,895 1,871 1,891 98,100
2016/09/27 1,903 1,912 1,891 1,903 299,900
2016/09/26 1,945 1,948 1,921 1,936 121,800
2016/09/23 1,901 1,938 1,901 1,936 79,300
2016/09/21 1,894 1,921 1,894 1,920 92,300
2016/09/20 1,908 1,916 1,899 1,903 88,800
2016/09/16 1,920 1,920 1,911 1,913 32,600
2016/09/15 1,912 1,925 1,912 1,917 23,000
2016/09/14 1,916 1,923 1,912 1,915 24,400
2016/09/13 1,918 1,927 1,912 1,920 29,100
2016/09/12 1,914 1,929 1,913 1,924 23,400
2016/09/09 1,941 1,947 1,931 1,936 32,000
2016/09/08 1,928 1,948 1,928 1,948 29,400
2016/09/07 1,920 1,931 1,916 1,923 25,800
2016/09/06 1,916 1,937 1,916 1,926 15,700
2016/09/05 1,935 1,940 1,911 1,916 29,900
2016/09/02 1,932 1,950 1,931 1,935 18,300
2016/09/01 1,927 1,945 1,927 1,944 20,000
2016/08/31 1,915 1,927 1,912 1,927 18,400
2016/08/30 1,901 1,920 1,901 1,915 12,600
2016/08/29 1,908 1,913 1,901 1,912 14,100
2016/08/26 1,896 1,910 1,890 1,891 24,400
2016/08/25 1,906 1,911 1,897 1,898 13,400
2016/08/24 1,917 1,917 1,900 1,902 14,300
2016/08/23 1,896 1,921 1,896 1,902 21,700
2016/08/22 1,906 1,924 1,896 1,910 17,200
2016/08/19 1,911 1,916 1,905 1,908 10,500
2016/08/18 1,934 1,934 1,905 1,906 22,700
2016/08/17 1,936 1,937 1,916 1,923 17,300
2016/08/16 1,955 1,969 1,943 1,943 18,700
2016/08/15 1,970 1,970 1,956 1,960 8,500
2016/08/12 1,939 1,964 1,939 1,964 18,800
2016/08/10 1,948 1,949 1,930 1,939 15,500
2016/08/09 1,930 1,944 1,927 1,944 9,600
2016/08/08 1,939 1,940 1,926 1,935 14,800
2016/08/05 1,933 1,939 1,907 1,927 12,200
2016/08/04 1,942 1,943 1,895 1,913 19,700
2016/08/03 1,953 1,957 1,935 1,938 18,500
2016/08/02 1,971 1,971 1,956 1,957 13,000
2016/08/01 1,966 1,973 1,949 1,971 26,300
2016/07/29 1,965 1,970 1,951 1,970 19,800
2016/07/28 1,960 1,970 1,953 1,970 29,100
2016/07/27 1,963 1,970 1,950 1,961 25,300
2016/07/26 1,964 1,966 1,947 1,952 38,900
2016/07/25 1,921 1,970 1,905 1,964 62,400
2016/07/22 1,900 1,920 1,898 1,920 16,600
2016/07/21 1,913 1,919 1,905 1,909 12,900
2016/07/20 1,913 1,913 1,895 1,913 16,000
2016/07/19 1,909 1,917 1,903 1,915 14,000
2016/07/15 1,916 1,920 1,901 1,909 22,700
2016/07/14 1,900 1,928 1,900 1,910 22,000
2016/07/13 1,917 1,932 1,892 1,900 26,900
2016/07/12 1,916 1,935 1,908 1,917 35,400
2016/07/11 1,872 1,915 1,872 1,914 28,800
2016/07/08 1,898 1,898 1,864 1,864 18,500
2016/07/07 1,896 1,896 1,876 1,882 15,700
2016/07/06 1,885 1,894 1,867 1,891 17,600
2016/07/05 1,899 1,899 1,877 1,890 12,500
2016/07/04 1,887 1,899 1,879 1,899 16,300
2016/07/01 1,894 1,909 1,888 1,890 29,000
2016/06/30 1,894 1,906 1,890 1,893 29,200
2016/06/29 1,882 1,893 1,864 1,892 28,400
2016/06/28 1,837 1,884 1,828 1,879 36,000
2016/06/27 1,853 1,853 1,825 1,847 29,800
2016/06/24 1,840 1,865 1,759 1,773 61,900
2016/06/23 1,850 1,850 1,825 1,844 17,200
2016/06/22 1,850 1,863 1,840 1,853 13,400
2016/06/21 1,835 1,859 1,830 1,850 19,900
2016/06/20 1,825 1,855 1,825 1,835 38,100
2016/06/17 1,830 1,842 1,821 1,829 19,900
2016/06/16 1,830 1,835 1,808 1,818 27,600
2016/06/15 1,840 1,845 1,825 1,830 27,500
2016/06/14 1,843 1,860 1,823 1,846 22,400
2016/06/13 1,875 1,875 1,844 1,844 31,800
2016/06/10 1,897 1,897 1,865 1,887 47,100
2016/06/09 1,882 1,884 1,875 1,882 19,500
2016/06/08 1,879 1,887 1,869 1,883 25,900
2016/06/07 1,856 1,880 1,856 1,876 22,000
2016/06/06 1,841 1,866 1,828 1,862 24,100
2016/06/03 1,826 1,855 1,826 1,853 20,100
2016/06/02 1,846 1,858 1,821 1,824 20,400
2016/06/01 1,854 1,861 1,851 1,854 8,900
2016/05/31 1,854 1,865 1,843 1,865 21,700
2016/05/30 1,839 1,862 1,835 1,855 21,400
2016/05/27 1,817 1,840 1,815 1,833 24,500
2016/05/26 1,827 1,827 1,817 1,825 13,200
2016/05/25 1,827 1,832 1,812 1,817 15,300
2016/05/24 1,812 1,815 1,806 1,811 10,200
2016/05/23 1,805 1,818 1,800 1,813 22,000
2016/05/20 1,795 1,820 1,792 1,808 22,500
2016/05/19 1,801 1,809 1,794 1,796 17,600
2016/05/18 1,802 1,810 1,792 1,799 27,000
2016/05/17 1,824 1,824 1,786 1,800 37,000
2016/05/16 1,870 1,870 1,800 1,805 51,900
2016/05/13 1,878 1,887 1,801 1,846 42,100
2016/05/12 1,882 1,884 1,865 1,884 23,400
2016/05/11 1,880 1,887 1,867 1,883 31,900
2016/05/10 1,838 1,874 1,838 1,874 28,100
2016/05/09 1,825 1,847 1,813 1,839 25,100
2016/05/06 1,822 1,825 1,801 1,813 29,700
2016/05/02 1,811 1,820 1,798 1,814 29,300
2016/04/28 1,865 1,886 1,833 1,836 33,000
2016/04/27 1,847 1,862 1,845 1,857 18,200
2016/04/26 1,841 1,850 1,830 1,838 18,900
2016/04/25 1,840 1,847 1,827 1,841 16,100
2016/04/22 1,844 1,844 1,821 1,837 25,500
2016/04/21 1,844 1,849 1,825 1,839 27,100
2016/04/20 1,821 1,837 1,819 1,822 21,600
2016/04/19 1,825 1,837 1,821 1,832 12,800
2016/04/18 1,802 1,814 1,787 1,805 30,900
2016/04/15 1,829 1,841 1,822 1,825 27,100
2016/04/14 1,816 1,850 1,809 1,850 38,400
2016/04/13 1,800 1,810 1,792 1,805 18,700
2016/04/12 1,808 1,809 1,785 1,787 24,900
2016/04/11 1,797 1,808 1,782 1,791 26,500
2016/04/08 1,778 1,810 1,770 1,797 29,900
2016/04/07 1,768 1,794 1,768 1,788 18,300
2016/04/06 1,787 1,791 1,759 1,777 40,400
2016/04/05 1,831 1,832 1,794 1,795 36,900
2016/04/04 1,820 1,832 1,804 1,811 39,800
2016/04/01 1,860 1,860 1,800 1,801 61,600
2016/03/31 1,905 1,907 1,865 1,866 46,300
2016/03/30 1,908 1,919 1,887 1,907 56,900
2016/03/29 1,932 1,939 1,895 1,906 128,000
2016/03/28 1,952 1,970 1,951 1,970 201,500
2016/03/25 1,941 1,961 1,941 1,952 59,300
2016/03/24 1,952 1,955 1,935 1,936 66,000
2016/03/23 1,936 1,966 1,930 1,934 64,000
2016/03/22 1,921 1,936 1,919 1,936 55,900
2016/03/18 1,928 1,928 1,907 1,921 48,600
2016/03/17 1,924 1,934 1,920 1,930 30,500
2016/03/16 1,915 1,932 1,911 1,922 23,100
2016/03/15 1,898 1,926 1,896 1,918 34,500
2016/03/14 1,900 1,910 1,892 1,896 42,700
2016/03/11 1,884 1,898 1,865 1,893 57,400
2016/03/10 1,892 1,897 1,877 1,897 42,200
2016/03/09 1,870 1,888 1,856 1,875 31,500
2016/03/08 1,869 1,883 1,842 1,875 59,100
2016/03/07 1,880 1,886 1,851 1,864 33,900
2016/03/04 1,860 1,875 1,845 1,872 38,300
2016/03/03 1,855 1,861 1,833 1,860 39,400
2016/03/02 1,854 1,867 1,827 1,864 46,300
2016/03/01 1,802 1,819 1,799 1,806 32,400
2016/02/29 1,870 1,879 1,802 1,802 49,600
2016/02/26 1,841 1,859 1,836 1,846 29,500
2016/02/25 1,799 1,841 1,799 1,828 39,500
2016/02/24 1,774 1,799 1,764 1,799 54,700
2016/02/23 1,803 1,805 1,770 1,774 35,700
2016/02/22 1,781 1,807 1,774 1,801 19,100
2016/02/19 1,790 1,790 1,761 1,774 41,300
2016/02/18 1,833 1,838 1,784 1,793 31,300
2016/02/17 1,784 1,825 1,784 1,809 30,300
2016/02/16 1,800 1,812 1,784 1,784 32,700
2016/02/15 1,776 1,810 1,755 1,805 33,500
2016/02/12 1,780 1,789 1,712 1,712 78,400
2016/02/10 1,894 1,897 1,801 1,811 57,300
2016/02/09 1,860 1,895 1,860 1,866 41,400
2016/02/08 1,883 1,919 1,864 1,913 19,900
2016/02/05 1,888 1,889 1,864 1,883 29,700
2016/02/04 1,902 1,907 1,882 1,888 20,000
2016/02/03 1,930 1,933 1,895 1,911 37,800
2016/02/02 1,930 1,964 1,929 1,947 45,100
2016/02/01 1,953 1,969 1,930 1,947 59,700
2016/01/29 1,900 1,935 1,895 1,935 38,500
2016/01/28 1,860 1,897 1,855 1,890 31,000
2016/01/27 1,845 1,883 1,845 1,882 28,700
2016/01/26 1,836 1,847 1,816 1,828 25,700
2016/01/25 1,800 1,840 1,765 1,836 27,900
2016/01/22 1,728 1,749 1,706 1,745 47,800
2016/01/21 1,751 1,770 1,696 1,696 55,900
2016/01/20 1,807 1,820 1,770 1,770 49,500
2016/01/19 1,829 1,842 1,803 1,804 28,900
2016/01/18 1,820 1,839 1,791 1,834 34,700
2016/01/15 1,850 1,865 1,828 1,829 35,300
2016/01/14 1,853 1,853 1,814 1,835 47,300
2016/01/13 1,890 1,890 1,845 1,854 49,600
2016/01/12 1,881 1,884 1,821 1,821 77,900
2016/01/08 1,900 1,918 1,884 1,885 43,500
2016/01/07 1,915 1,926 1,900 1,900 40,900
2016/01/06 1,932 1,945 1,910 1,917 29,900
2016/01/05 1,913 1,947 1,903 1,932 30,800
2016/01/04 1,930 1,932 1,910 1,911 30,100

このページの先頭へ