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
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

このページの先頭へ