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 |
---|---|---|---|---|---|
2017/12/29 | 2,180 | 2,184 | 2,171 | 2,176 | 25,600 |
2017/12/28 | 2,184 | 2,184 | 2,176 | 2,181 | 21,200 |
2017/12/27 | 2,162 | 2,182 | 2,159 | 2,180 | 41,700 |
2017/12/26 | 2,161 | 2,164 | 2,151 | 2,164 | 23,200 |
2017/12/25 | 2,150 | 2,160 | 2,145 | 2,160 | 22,700 |
2017/12/22 | 2,151 | 2,152 | 2,142 | 2,144 | 16,700 |
2017/12/21 | 2,138 | 2,153 | 2,135 | 2,151 | 18,800 |
2017/12/20 | 2,130 | 2,149 | 2,126 | 2,141 | 22,900 |
2017/12/19 | 2,140 | 2,146 | 2,128 | 2,132 | 33,400 |
2017/12/18 | 2,144 | 2,151 | 2,136 | 2,137 | 22,600 |
2017/12/15 | 2,151 | 2,160 | 2,128 | 2,132 | 62,800 |
2017/12/14 | 2,150 | 2,172 | 2,144 | 2,171 | 47,700 |
2017/12/13 | 2,140 | 2,150 | 2,139 | 2,150 | 28,200 |
2017/12/12 | 2,148 | 2,148 | 2,136 | 2,142 | 26,800 |
2017/12/11 | 2,145 | 2,147 | 2,131 | 2,147 | 31,800 |
2017/12/08 | 2,108 | 2,155 | 2,108 | 2,147 | 66,800 |
2017/12/07 | 2,115 | 2,138 | 2,115 | 2,131 | 44,400 |
2017/12/06 | 2,120 | 2,127 | 2,111 | 2,122 | 46,700 |
2017/12/05 | 2,115 | 2,127 | 2,107 | 2,123 | 48,800 |
2017/12/04 | 2,137 | 2,144 | 2,116 | 2,116 | 54,100 |
2017/12/01 | 2,159 | 2,159 | 2,134 | 2,137 | 43,400 |
2017/11/30 | 2,145 | 2,157 | 2,137 | 2,147 | 53,300 |
2017/11/29 | 2,135 | 2,152 | 2,133 | 2,143 | 40,100 |
2017/11/28 | 2,139 | 2,139 | 2,129 | 2,135 | 17,300 |
2017/11/27 | 2,140 | 2,140 | 2,123 | 2,136 | 31,200 |
2017/11/24 | 2,120 | 2,131 | 2,117 | 2,125 | 29,700 |
2017/11/22 | 2,132 | 2,136 | 2,119 | 2,119 | 34,800 |
2017/11/21 | 2,133 | 2,142 | 2,130 | 2,140 | 32,900 |
2017/11/20 | 2,146 | 2,146 | 2,131 | 2,136 | 33,400 |
2017/11/17 | 2,140 | 2,145 | 2,125 | 2,142 | 42,900 |
2017/11/16 | 2,102 | 2,136 | 2,102 | 2,126 | 36,600 |
2017/11/15 | 2,125 | 2,126 | 2,102 | 2,106 | 71,900 |
2017/11/14 | 2,141 | 2,141 | 2,124 | 2,127 | 35,300 |
2017/11/13 | 2,141 | 2,141 | 2,127 | 2,141 | 47,500 |
2017/11/10 | 2,120 | 2,142 | 2,117 | 2,141 | 41,200 |
2017/11/09 | 2,130 | 2,147 | 2,121 | 2,137 | 54,700 |
2017/11/08 | 2,120 | 2,129 | 2,118 | 2,123 | 33,700 |
2017/11/07 | 2,127 | 2,132 | 2,114 | 2,123 | 47,000 |
2017/11/06 | 2,115 | 2,140 | 2,111 | 2,134 | 56,700 |
2017/11/02 | 2,136 | 2,136 | 2,110 | 2,115 | 80,800 |
2017/11/01 | 2,147 | 2,153 | 2,131 | 2,136 | 90,300 |
2017/10/31 | 2,178 | 2,178 | 2,137 | 2,137 | 127,100 |
2017/10/30 | 2,200 | 2,204 | 2,168 | 2,184 | 84,400 |
2017/10/27 | 2,190 | 2,203 | 2,189 | 2,203 | 28,200 |
2017/10/26 | 2,187 | 2,203 | 2,187 | 2,197 | 21,000 |
2017/10/25 | 2,199 | 2,203 | 2,190 | 2,197 | 24,000 |
2017/10/24 | 2,189 | 2,207 | 2,189 | 2,204 | 31,700 |
2017/10/23 | 2,196 | 2,196 | 2,181 | 2,190 | 21,900 |
2017/10/20 | 2,180 | 2,185 | 2,172 | 2,180 | 33,400 |
2017/10/19 | 2,186 | 2,196 | 2,180 | 2,183 | 35,400 |
2017/10/18 | 2,188 | 2,210 | 2,187 | 2,199 | 48,000 |
2017/10/17 | 2,200 | 2,200 | 2,193 | 2,197 | 31,200 |
2017/10/16 | 2,200 | 2,208 | 2,186 | 2,190 | 61,000 |
2017/10/13 | 2,222 | 2,231 | 2,208 | 2,209 | 49,100 |
2017/10/12 | 2,210 | 2,224 | 2,209 | 2,222 | 53,700 |
2017/10/11 | 2,207 | 2,213 | 2,203 | 2,210 | 33,800 |
2017/10/10 | 2,210 | 2,217 | 2,197 | 2,200 | 38,900 |
2017/10/06 | 2,190 | 2,213 | 2,185 | 2,210 | 94,000 |
2017/10/05 | 2,183 | 2,187 | 2,180 | 2,183 | 25,300 |
2017/10/04 | 2,174 | 2,187 | 2,172 | 2,178 | 29,400 |
2017/10/03 | 2,165 | 2,176 | 2,161 | 2,174 | 35,000 |
2017/10/02 | 2,170 | 2,172 | 2,156 | 2,158 | 42,600 |
2017/09/29 | 2,171 | 2,173 | 2,166 | 2,166 | 52,300 |
2017/09/28 | 2,190 | 2,190 | 2,167 | 2,171 | 59,500 |
2017/09/27 | 2,201 | 2,201 | 2,180 | 2,183 | 121,300 |
2017/09/26 | 2,195 | 2,227 | 2,193 | 2,210 | 252,900 |
2017/09/25 | 2,200 | 2,209 | 2,196 | 2,201 | 122,500 |
2017/09/22 | 2,207 | 2,218 | 2,191 | 2,192 | 94,900 |
2017/09/21 | 2,210 | 2,227 | 2,210 | 2,215 | 122,000 |
2017/09/20 | 2,213 | 2,227 | 2,206 | 2,210 | 46,400 |
2017/09/19 | 2,195 | 2,225 | 2,192 | 2,222 | 64,600 |
2017/09/15 | 2,200 | 2,202 | 2,184 | 2,194 | 39,000 |
2017/09/14 | 2,200 | 2,214 | 2,195 | 2,195 | 33,200 |
2017/09/13 | 2,200 | 2,212 | 2,197 | 2,206 | 22,500 |
2017/09/12 | 2,208 | 2,208 | 2,192 | 2,198 | 22,500 |
2017/09/11 | 2,202 | 2,209 | 2,188 | 2,188 | 30,000 |
2017/09/08 | 2,181 | 2,200 | 2,181 | 2,190 | 36,500 |
2017/09/07 | 2,189 | 2,203 | 2,188 | 2,198 | 30,200 |
2017/09/06 | 2,171 | 2,190 | 2,164 | 2,182 | 30,700 |
2017/09/05 | 2,182 | 2,186 | 2,170 | 2,171 | 32,900 |
2017/09/04 | 2,198 | 2,198 | 2,173 | 2,175 | 54,900 |
2017/09/01 | 2,220 | 2,221 | 2,194 | 2,197 | 34,500 |
2017/08/31 | 2,211 | 2,231 | 2,210 | 2,220 | 41,100 |
2017/08/30 | 2,218 | 2,219 | 2,205 | 2,211 | 25,300 |
2017/08/29 | 2,200 | 2,215 | 2,200 | 2,208 | 22,600 |
2017/08/28 | 2,198 | 2,208 | 2,195 | 2,207 | 28,100 |
2017/08/25 | 2,193 | 2,204 | 2,188 | 2,197 | 20,100 |
2017/08/24 | 2,185 | 2,194 | 2,180 | 2,193 | 16,600 |
2017/08/23 | 2,177 | 2,186 | 2,176 | 2,181 | 19,600 |
2017/08/22 | 2,185 | 2,187 | 2,173 | 2,176 | 19,700 |
2017/08/21 | 2,180 | 2,191 | 2,176 | 2,187 | 16,200 |
2017/08/18 | 2,179 | 2,186 | 2,162 | 2,179 | 28,200 |
2017/08/17 | 2,191 | 2,194 | 2,179 | 2,184 | 18,000 |
2017/08/16 | 2,175 | 2,195 | 2,170 | 2,183 | 26,000 |
2017/08/15 | 2,170 | 2,185 | 2,165 | 2,176 | 32,900 |
2017/08/14 | 2,182 | 2,184 | 2,159 | 2,159 | 73,200 |
2017/08/10 | 2,204 | 2,204 | 2,184 | 2,190 | 35,300 |
2017/08/09 | 2,201 | 2,214 | 2,192 | 2,196 | 42,700 |
2017/08/08 | 2,205 | 2,220 | 2,205 | 2,220 | 27,000 |
2017/08/07 | 2,200 | 2,212 | 2,195 | 2,211 | 22,100 |
2017/08/04 | 2,191 | 2,198 | 2,185 | 2,196 | 16,400 |
2017/08/03 | 2,191 | 2,202 | 2,191 | 2,198 | 19,400 |
2017/08/02 | 2,205 | 2,206 | 2,191 | 2,200 | 24,100 |
2017/08/01 | 2,199 | 2,201 | 2,186 | 2,199 | 16,800 |
2017/07/31 | 2,187 | 2,204 | 2,180 | 2,183 | 36,200 |
2017/07/28 | 2,185 | 2,198 | 2,185 | 2,189 | 27,000 |
2017/07/27 | 2,184 | 2,204 | 2,182 | 2,193 | 26,900 |
2017/07/26 | 2,183 | 2,188 | 2,181 | 2,184 | 19,400 |
2017/07/25 | 2,188 | 2,190 | 2,182 | 2,183 | 30,000 |
2017/07/24 | 2,193 | 2,196 | 2,182 | 2,195 | 33,200 |
2017/07/21 | 2,183 | 2,194 | 2,182 | 2,194 | 17,600 |
2017/07/20 | 2,188 | 2,194 | 2,184 | 2,188 | 22,400 |
2017/07/19 | 2,189 | 2,209 | 2,188 | 2,188 | 32,600 |
2017/07/18 | 2,197 | 2,197 | 2,183 | 2,190 | 20,700 |
2017/07/14 | 2,185 | 2,199 | 2,185 | 2,189 | 13,400 |
2017/07/13 | 2,188 | 2,194 | 2,182 | 2,191 | 16,100 |
2017/07/12 | 2,196 | 2,196 | 2,184 | 2,188 | 19,500 |
2017/07/11 | 2,188 | 2,198 | 2,183 | 2,196 | 22,400 |
2017/07/10 | 2,188 | 2,198 | 2,186 | 2,188 | 17,500 |
2017/07/07 | 2,193 | 2,199 | 2,185 | 2,187 | 33,900 |
2017/07/06 | 2,191 | 2,213 | 2,191 | 2,200 | 29,900 |
2017/07/05 | 2,197 | 2,208 | 2,186 | 2,204 | 33,900 |
2017/07/04 | 2,196 | 2,203 | 2,189 | 2,197 | 34,600 |
2017/07/03 | 2,198 | 2,215 | 2,193 | 2,197 | 32,200 |
2017/06/30 | 2,210 | 2,210 | 2,187 | 2,198 | 41,700 |
2017/06/29 | 2,193 | 2,214 | 2,190 | 2,214 | 31,700 |
2017/06/28 | 2,201 | 2,201 | 2,188 | 2,193 | 30,900 |
2017/06/27 | 2,200 | 2,201 | 2,190 | 2,196 | 24,400 |
2017/06/26 | 2,203 | 2,208 | 2,191 | 2,191 | 22,700 |
2017/06/23 | 2,188 | 2,199 | 2,182 | 2,195 | 25,700 |
2017/06/22 | 2,196 | 2,205 | 2,191 | 2,197 | 20,700 |
2017/06/21 | 2,201 | 2,209 | 2,198 | 2,199 | 19,000 |
2017/06/20 | 2,198 | 2,209 | 2,193 | 2,201 | 34,100 |
2017/06/19 | 2,199 | 2,205 | 2,188 | 2,203 | 21,900 |
2017/06/16 | 2,191 | 2,201 | 2,188 | 2,195 | 23,200 |
2017/06/15 | 2,192 | 2,214 | 2,190 | 2,191 | 23,400 |
2017/06/14 | 2,194 | 2,216 | 2,192 | 2,192 | 36,800 |
2017/06/13 | 2,195 | 2,217 | 2,195 | 2,197 | 19,600 |
2017/06/12 | 2,205 | 2,210 | 2,195 | 2,204 | 25,700 |
2017/06/09 | 2,200 | 2,214 | 2,194 | 2,204 | 47,800 |
2017/06/08 | 2,220 | 2,222 | 2,200 | 2,201 | 52,500 |
2017/06/07 | 2,214 | 2,225 | 2,205 | 2,222 | 29,800 |
2017/06/06 | 2,220 | 2,227 | 2,210 | 2,214 | 29,100 |
2017/06/05 | 2,219 | 2,231 | 2,202 | 2,222 | 39,700 |
2017/06/02 | 2,214 | 2,228 | 2,204 | 2,219 | 48,700 |
2017/06/01 | 2,185 | 2,221 | 2,185 | 2,214 | 33,700 |
2017/05/31 | 2,205 | 2,208 | 2,181 | 2,189 | 27,000 |
2017/05/30 | 2,208 | 2,212 | 2,191 | 2,206 | 29,900 |
2017/05/29 | 2,199 | 2,216 | 2,197 | 2,211 | 20,000 |
2017/05/26 | 2,200 | 2,202 | 2,190 | 2,191 | 20,500 |
2017/05/25 | 2,222 | 2,222 | 2,200 | 2,200 | 25,200 |
2017/05/24 | 2,219 | 2,223 | 2,209 | 2,210 | 21,300 |
2017/05/23 | 2,185 | 2,215 | 2,185 | 2,212 | 30,100 |
2017/05/22 | 2,197 | 2,202 | 2,187 | 2,192 | 20,100 |
2017/05/19 | 2,185 | 2,204 | 2,182 | 2,188 | 27,900 |
2017/05/18 | 2,210 | 2,210 | 2,188 | 2,203 | 43,000 |
2017/05/17 | 2,227 | 2,230 | 2,210 | 2,221 | 22,800 |
2017/05/16 | 2,265 | 2,268 | 2,228 | 2,231 | 36,400 |
2017/05/15 | 2,260 | 2,274 | 2,260 | 2,263 | 25,300 |
2017/05/12 | 2,240 | 2,263 | 2,238 | 2,260 | 28,600 |
2017/05/11 | 2,259 | 2,273 | 2,254 | 2,262 | 28,500 |
2017/05/10 | 2,253 | 2,269 | 2,249 | 2,259 | 29,400 |
2017/05/09 | 2,269 | 2,296 | 2,260 | 2,263 | 40,000 |
2017/05/08 | 2,240 | 2,283 | 2,240 | 2,283 | 62,700 |
2017/05/02 | 2,213 | 2,238 | 2,210 | 2,225 | 30,300 |
2017/05/01 | 2,205 | 2,217 | 2,205 | 2,213 | 12,900 |
2017/04/28 | 2,219 | 2,223 | 2,205 | 2,205 | 32,500 |
2017/04/27 | 2,203 | 2,220 | 2,196 | 2,215 | 31,300 |
2017/04/26 | 2,223 | 2,223 | 2,192 | 2,203 | 32,100 |
2017/04/25 | 2,219 | 2,224 | 2,203 | 2,210 | 29,300 |
2017/04/24 | 2,211 | 2,222 | 2,202 | 2,213 | 31,100 |
2017/04/21 | 2,190 | 2,212 | 2,188 | 2,209 | 27,500 |
2017/04/20 | 2,208 | 2,208 | 2,178 | 2,183 | 26,600 |
2017/04/19 | 2,187 | 2,210 | 2,178 | 2,200 | 33,300 |
2017/04/18 | 2,170 | 2,187 | 2,163 | 2,177 | 22,600 |
2017/04/17 | 2,124 | 2,164 | 2,124 | 2,164 | 18,900 |
2017/04/14 | 2,157 | 2,157 | 2,121 | 2,124 | 36,300 |
2017/04/13 | 2,159 | 2,180 | 2,150 | 2,171 | 27,300 |
2017/04/12 | 2,177 | 2,179 | 2,160 | 2,174 | 22,900 |
2017/04/11 | 2,169 | 2,187 | 2,166 | 2,177 | 21,400 |
2017/04/10 | 2,190 | 2,198 | 2,168 | 2,169 | 18,200 |
2017/04/07 | 2,168 | 2,194 | 2,168 | 2,179 | 20,700 |
2017/04/06 | 2,200 | 2,200 | 2,156 | 2,169 | 36,900 |
2017/04/05 | 2,210 | 2,223 | 2,189 | 2,190 | 23,800 |
2017/04/04 | 2,202 | 2,227 | 2,196 | 2,211 | 45,900 |
2017/04/03 | 2,190 | 2,216 | 2,180 | 2,202 | 36,300 |
2017/03/31 | 2,275 | 2,275 | 2,181 | 2,181 | 71,900 |
2017/03/30 | 2,260 | 2,308 | 2,260 | 2,275 | 67,700 |
2017/03/29 | 2,229 | 2,260 | 2,229 | 2,254 | 133,600 |
2017/03/28 | 2,338 | 2,348 | 2,287 | 2,287 | 297,800 |
2017/03/27 | 2,330 | 2,352 | 2,328 | 2,342 | 100,200 |
2017/03/24 | 2,309 | 2,330 | 2,307 | 2,330 | 47,100 |
2017/03/23 | 2,320 | 2,322 | 2,307 | 2,313 | 68,600 |
2017/03/22 | 2,322 | 2,338 | 2,316 | 2,322 | 42,900 |
2017/03/21 | 2,322 | 2,337 | 2,314 | 2,332 | 41,500 |
2017/03/17 | 2,306 | 2,322 | 2,296 | 2,322 | 34,500 |
2017/03/16 | 2,286 | 2,307 | 2,278 | 2,306 | 41,700 |
2017/03/15 | 2,285 | 2,287 | 2,270 | 2,285 | 22,200 |
2017/03/14 | 2,270 | 2,293 | 2,256 | 2,287 | 28,600 |
2017/03/13 | 2,239 | 2,260 | 2,239 | 2,260 | 28,900 |
2017/03/10 | 2,242 | 2,243 | 2,232 | 2,239 | 44,800 |
2017/03/09 | 2,225 | 2,226 | 2,214 | 2,224 | 16,500 |
2017/03/08 | 2,230 | 2,230 | 2,211 | 2,211 | 29,700 |
2017/03/07 | 2,225 | 2,237 | 2,223 | 2,227 | 22,100 |
2017/03/06 | 2,230 | 2,233 | 2,221 | 2,224 | 18,400 |
2017/03/03 | 2,222 | 2,230 | 2,215 | 2,222 | 26,000 |
2017/03/02 | 2,210 | 2,225 | 2,203 | 2,218 | 33,000 |
2017/03/01 | 2,197 | 2,205 | 2,188 | 2,198 | 24,100 |
2017/02/28 | 2,183 | 2,208 | 2,178 | 2,194 | 45,600 |
2017/02/27 | 2,193 | 2,197 | 2,164 | 2,172 | 32,800 |
2017/02/24 | 2,195 | 2,200 | 2,180 | 2,193 | 21,600 |
2017/02/23 | 2,184 | 2,193 | 2,179 | 2,192 | 12,400 |
2017/02/22 | 2,196 | 2,196 | 2,178 | 2,184 | 17,900 |
2017/02/21 | 2,197 | 2,197 | 2,183 | 2,190 | 28,100 |
2017/02/20 | 2,182 | 2,199 | 2,168 | 2,197 | 20,400 |
2017/02/17 | 2,173 | 2,173 | 2,151 | 2,168 | 23,200 |
2017/02/16 | 2,190 | 2,192 | 2,173 | 2,173 | 26,600 |
2017/02/15 | 2,172 | 2,189 | 2,165 | 2,186 | 30,500 |
2017/02/14 | 2,161 | 2,169 | 2,153 | 2,155 | 25,900 |
2017/02/13 | 2,146 | 2,155 | 2,134 | 2,153 | 28,500 |
2017/02/10 | 2,109 | 2,128 | 2,106 | 2,125 | 32,900 |
2017/02/09 | 2,093 | 2,093 | 2,076 | 2,085 | 28,800 |
2017/02/08 | 2,087 | 2,092 | 2,080 | 2,092 | 18,700 |
2017/02/07 | 2,105 | 2,105 | 2,086 | 2,087 | 25,200 |
2017/02/06 | 2,109 | 2,118 | 2,092 | 2,105 | 23,800 |
2017/02/03 | 2,076 | 2,106 | 2,076 | 2,100 | 24,900 |
2017/02/02 | 2,111 | 2,113 | 2,072 | 2,076 | 51,700 |
2017/02/01 | 2,117 | 2,122 | 2,100 | 2,109 | 50,100 |
2017/01/31 | 2,158 | 2,162 | 2,102 | 2,115 | 87,300 |
2017/01/30 | 2,177 | 2,206 | 2,160 | 2,180 | 42,000 |
2017/01/27 | 2,175 | 2,194 | 2,175 | 2,177 | 27,700 |
2017/01/26 | 2,197 | 2,197 | 2,160 | 2,177 | 30,900 |
2017/01/25 | 2,190 | 2,203 | 2,173 | 2,177 | 17,400 |
2017/01/24 | 2,181 | 2,190 | 2,170 | 2,178 | 20,100 |
2017/01/23 | 2,202 | 2,202 | 2,172 | 2,178 | 24,400 |
2017/01/20 | 2,193 | 2,214 | 2,184 | 2,213 | 26,500 |
2017/01/19 | 2,188 | 2,190 | 2,178 | 2,184 | 19,300 |
2017/01/18 | 2,154 | 2,177 | 2,151 | 2,167 | 28,600 |
2017/01/17 | 2,210 | 2,211 | 2,157 | 2,157 | 40,800 |
2017/01/16 | 2,216 | 2,232 | 2,213 | 2,215 | 43,800 |
2017/01/13 | 2,221 | 2,240 | 2,216 | 2,232 | 37,100 |
2017/01/12 | 2,246 | 2,250 | 2,216 | 2,227 | 36,800 |
2017/01/11 | 2,229 | 2,248 | 2,224 | 2,237 | 36,400 |
2017/01/10 | 2,240 | 2,240 | 2,212 | 2,227 | 40,700 |
2017/01/06 | 2,202 | 2,237 | 2,190 | 2,235 | 62,800 |
2017/01/05 | 2,227 | 2,234 | 2,210 | 2,218 | 33,200 |
2017/01/04 | 2,185 | 2,220 | 2,185 | 2,220 | 58,400 |