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
2018/12/28 2,090 2,095 2,067 2,085 20,500
2018/12/27 2,010 2,088 2,004 2,086 28,000
2018/12/26 1,900 2,006 1,900 1,958 36,200
2018/12/25 1,970 1,970 1,864 1,906 59,500
2018/12/21 2,000 2,027 1,984 1,985 46,900
2018/12/20 2,048 2,050 2,000 2,000 27,300
2018/12/19 2,050 2,067 2,036 2,055 21,800
2018/12/18 2,089 2,091 2,053 2,056 16,700
2018/12/17 2,090 2,096 2,069 2,093 19,400
2018/12/14 2,126 2,129 2,087 2,090 36,800
2018/12/13 2,126 2,134 2,120 2,121 19,200
2018/12/12 2,125 2,134 2,115 2,132 24,300
2018/12/11 2,117 2,129 2,108 2,108 17,400
2018/12/10 2,135 2,135 2,098 2,112 20,100
2018/12/07 2,115 2,140 2,107 2,136 20,500
2018/12/06 2,137 2,137 2,113 2,118 23,300
2018/12/05 2,091 2,159 2,088 2,158 47,100
2018/12/04 2,141 2,141 2,095 2,101 25,700
2018/12/03 2,149 2,155 2,141 2,155 34,100
2018/11/30 2,132 2,149 2,122 2,149 32,700
2018/11/29 2,134 2,134 2,116 2,118 12,300
2018/11/28 2,118 2,131 2,118 2,129 19,100
2018/11/27 2,106 2,124 2,101 2,121 17,200
2018/11/26 2,130 2,130 2,102 2,106 18,300
2018/11/22 2,094 2,123 2,088 2,121 27,600
2018/11/21 2,076 2,095 2,075 2,094 13,900
2018/11/20 2,079 2,097 2,065 2,091 17,000
2018/11/19 2,076 2,092 2,071 2,092 15,800
2018/11/16 2,066 2,087 2,058 2,081 18,700
2018/11/15 2,050 2,073 2,047 2,066 15,400
2018/11/14 2,070 2,074 2,053 2,054 16,900
2018/11/13 2,094 2,100 2,072 2,074 27,000
2018/11/12 2,085 2,098 2,074 2,097 21,600
2018/11/09 2,063 2,089 2,063 2,089 21,200
2018/11/08 2,044 2,069 2,040 2,063 31,000
2018/11/07 1,997 2,037 1,995 2,027 30,700
2018/11/06 1,975 2,001 1,974 1,997 21,100
2018/11/05 1,978 1,982 1,970 1,970 32,400
2018/11/02 1,994 1,994 1,971 1,981 41,200
2018/11/01 2,000 2,000 1,986 1,988 37,800
2018/10/31 2,005 2,017 1,993 2,004 32,000
2018/10/30 1,998 2,013 1,989 2,010 65,900
2018/10/29 2,002 2,020 1,999 2,000 37,900
2018/10/26 2,011 2,021 2,000 2,006 36,900
2018/10/25 2,040 2,040 2,011 2,012 32,800
2018/10/24 2,034 2,051 2,028 2,050 24,200
2018/10/23 2,058 2,058 2,030 2,030 30,500
2018/10/22 2,054 2,081 2,053 2,073 17,600
2018/10/19 2,058 2,068 2,051 2,062 17,900
2018/10/18 2,070 2,076 2,060 2,061 19,900
2018/10/17 2,061 2,073 2,054 2,070 15,900
2018/10/16 2,061 2,061 2,040 2,049 31,500
2018/10/15 2,083 2,085 2,061 2,061 44,400
2018/10/12 2,090 2,105 2,083 2,085 32,800
2018/10/11 2,100 2,119 2,092 2,111 47,800
2018/10/10 2,100 2,138 2,096 2,134 36,100
2018/10/09 2,120 2,122 2,093 2,105 43,700
2018/10/05 2,099 2,126 2,090 2,111 40,800
2018/10/04 2,101 2,101 2,084 2,094 19,900
2018/10/03 2,104 2,104 2,082 2,082 26,800
2018/10/02 2,094 2,108 2,093 2,100 30,300
2018/10/01 2,084 2,098 2,077 2,080 41,600
2018/09/28 2,105 2,109 2,087 2,087 43,000
2018/09/27 2,115 2,126 2,100 2,102 40,300
2018/09/26 2,138 2,147 2,106 2,113 109,800
2018/09/25 2,150 2,176 2,150 2,171 303,200
2018/09/21 2,161 2,168 2,150 2,161 80,100
2018/09/20 2,174 2,174 2,155 2,165 62,000
2018/09/19 2,136 2,166 2,130 2,166 73,900
2018/09/18 2,090 2,130 2,090 2,127 67,500
2018/09/14 2,093 2,117 2,093 2,104 62,300
2018/09/13 2,091 2,117 2,089 2,104 26,100
2018/09/12 2,091 2,097 2,073 2,084 45,200
2018/09/11 2,100 2,100 2,088 2,094 23,900
2018/09/10 2,097 2,100 2,084 2,092 33,400
2018/09/07 2,092 2,106 2,087 2,104 17,700
2018/09/06 2,098 2,100 2,088 2,092 21,000
2018/09/05 2,116 2,116 2,097 2,098 33,900
2018/09/04 2,106 2,120 2,101 2,106 26,100
2018/09/03 2,125 2,125 2,104 2,110 19,900
2018/08/31 2,108 2,123 2,108 2,115 19,200
2018/08/30 2,118 2,125 2,104 2,113 20,600
2018/08/29 2,112 2,123 2,110 2,117 14,900
2018/08/28 2,136 2,136 2,107 2,112 18,200
2018/08/27 2,097 2,137 2,092 2,136 23,800
2018/08/24 2,099 2,100 2,089 2,097 8,600
2018/08/23 2,075 2,092 2,071 2,086 16,000
2018/08/22 2,065 2,076 2,061 2,075 16,400
2018/08/21 2,077 2,077 2,063 2,063 17,700
2018/08/20 2,080 2,086 2,072 2,074 14,300
2018/08/17 2,070 2,088 2,061 2,088 21,300
2018/08/16 2,084 2,087 2,070 2,070 29,900
2018/08/15 2,085 2,097 2,083 2,091 16,400
2018/08/14 2,082 2,094 2,078 2,085 22,600
2018/08/13 2,095 2,098 2,081 2,082 27,600
2018/08/10 2,116 2,116 2,095 2,097 33,100
2018/08/09 2,112 2,117 2,105 2,109 11,500
2018/08/08 2,115 2,128 2,111 2,111 12,000
2018/08/07 2,113 2,121 2,111 2,121 13,900
2018/08/06 2,133 2,134 2,111 2,111 16,200
2018/08/03 2,152 2,152 2,132 2,133 13,300
2018/08/02 2,145 2,165 2,143 2,144 15,600
2018/08/01 2,150 2,153 2,137 2,142 15,800
2018/07/31 2,174 2,174 2,139 2,140 36,500
2018/07/30 2,175 2,197 2,170 2,174 26,000
2018/07/27 2,184 2,188 2,172 2,183 17,000
2018/07/26 2,170 2,189 2,170 2,187 17,800
2018/07/25 2,167 2,174 2,156 2,162 11,800
2018/07/24 2,173 2,180 2,164 2,167 14,600
2018/07/23 2,141 2,172 2,141 2,164 17,900
2018/07/20 2,126 2,156 2,125 2,141 16,400
2018/07/19 2,140 2,140 2,125 2,134 12,100
2018/07/18 2,137 2,155 2,136 2,141 16,700
2018/07/17 2,105 2,153 2,105 2,138 32,500
2018/07/13 2,100 2,115 2,091 2,105 14,800
2018/07/12 2,095 2,102 2,082 2,095 16,400
2018/07/11 2,097 2,097 2,065 2,077 37,400
2018/07/10 2,115 2,115 2,100 2,100 37,600
2018/07/09 2,116 2,117 2,102 2,115 26,200
2018/07/06 2,128 2,133 2,101 2,116 29,400
2018/07/05 2,144 2,154 2,113 2,116 21,500
2018/07/04 2,119 2,137 2,118 2,131 22,600
2018/07/03 2,150 2,163 2,112 2,124 39,900
2018/07/02 2,204 2,205 2,146 2,150 45,900
2018/06/29 2,230 2,231 2,203 2,203 31,100
2018/06/28 2,236 2,236 2,211 2,223 24,500
2018/06/27 2,210 2,257 2,210 2,245 77,800
2018/06/26 2,183 2,208 2,178 2,208 24,000
2018/06/25 2,205 2,205 2,182 2,184 17,100
2018/06/22 2,189 2,201 2,183 2,197 14,500
2018/06/21 2,200 2,203 2,188 2,190 17,500
2018/06/20 2,187 2,202 2,187 2,199 21,600
2018/06/19 2,192 2,193 2,181 2,186 18,500
2018/06/18 2,203 2,203 2,184 2,184 16,500
2018/06/15 2,198 2,204 2,194 2,196 24,300
2018/06/14 2,188 2,198 2,180 2,192 12,400
2018/06/13 2,197 2,206 2,189 2,195 16,500
2018/06/12 2,200 2,205 2,192 2,199 19,500
2018/06/11 2,200 2,204 2,193 2,198 25,100
2018/06/08 2,188 2,200 2,186 2,198 39,400
2018/06/07 2,200 2,200 2,178 2,194 17,200
2018/06/06 2,199 2,199 2,186 2,195 18,300
2018/06/05 2,203 2,203 2,190 2,199 12,500
2018/06/04 2,195 2,203 2,193 2,203 35,500
2018/06/01 2,170 2,194 2,161 2,186 34,100
2018/05/31 2,180 2,183 2,169 2,172 19,500
2018/05/30 2,162 2,180 2,162 2,175 18,800
2018/05/29 2,179 2,184 2,172 2,184 13,500
2018/05/28 2,179 2,182 2,163 2,172 14,000
2018/05/25 2,181 2,188 2,178 2,179 16,900
2018/05/24 2,186 2,186 2,173 2,180 14,000
2018/05/23 2,174 2,184 2,163 2,184 14,800
2018/05/22 2,185 2,185 2,161 2,169 17,700
2018/05/21 2,184 2,186 2,176 2,185 14,500
2018/05/18 2,181 2,188 2,168 2,184 24,100
2018/05/17 2,170 2,179 2,161 2,177 25,800
2018/05/16 2,159 2,180 2,155 2,170 27,200
2018/05/15 2,166 2,166 2,141 2,161 32,600
2018/05/14 2,160 2,167 2,150 2,162 26,200
2018/05/11 2,162 2,168 2,137 2,149 33,000
2018/05/10 2,160 2,176 2,153 2,162 30,800
2018/05/09 2,193 2,195 2,163 2,167 48,900
2018/05/08 2,195 2,199 2,187 2,193 38,600
2018/05/07 2,185 2,195 2,179 2,191 35,400
2018/05/02 2,190 2,192 2,183 2,184 15,400
2018/05/01 2,175 2,189 2,173 2,188 24,700
2018/04/27 2,180 2,185 2,171 2,178 27,000
2018/04/26 2,164 2,179 2,151 2,178 25,700
2018/04/25 2,140 2,166 2,140 2,161 17,200
2018/04/24 2,170 2,170 2,145 2,159 19,700
2018/04/23 2,153 2,167 2,149 2,150 18,900
2018/04/20 2,150 2,175 2,150 2,166 27,000
2018/04/19 2,161 2,174 2,159 2,173 28,300
2018/04/18 2,150 2,185 2,148 2,182 36,600
2018/04/17 2,144 2,169 2,144 2,156 25,200
2018/04/16 2,110 2,152 2,110 2,148 29,100
2018/04/13 2,133 2,133 2,105 2,126 25,300
2018/04/12 2,148 2,149 2,121 2,129 22,600
2018/04/11 2,175 2,183 2,135 2,138 37,100
2018/04/10 2,166 2,206 2,166 2,182 109,600
2018/04/09 2,123 2,174 2,123 2,166 63,600
2018/04/06 2,120 2,159 2,119 2,149 58,600
2018/04/05 2,127 2,131 2,105 2,123 49,100
2018/04/04 2,089 2,124 2,076 2,117 57,900
2018/04/03 2,073 2,095 2,072 2,085 43,900
2018/04/02 2,097 2,099 2,081 2,081 31,200
2018/03/30 2,110 2,110 2,091 2,099 30,800
2018/03/29 2,111 2,111 2,087 2,106 40,200
2018/03/28 2,080 2,104 2,072 2,104 87,500
2018/03/27 2,131 2,134 2,089 2,098 306,600
2018/03/26 2,116 2,139 2,108 2,139 117,400
2018/03/23 2,126 2,129 2,113 2,116 70,800
2018/03/22 2,137 2,147 2,128 2,143 68,500
2018/03/20 2,132 2,139 2,121 2,139 38,000
2018/03/19 2,151 2,152 2,127 2,136 43,200
2018/03/16 2,138 2,159 2,133 2,157 56,000
2018/03/15 2,129 2,133 2,115 2,129 32,300
2018/03/14 2,126 2,137 2,126 2,128 30,000
2018/03/13 2,128 2,130 2,113 2,126 56,900
2018/03/12 2,147 2,147 2,121 2,130 50,700
2018/03/09 2,142 2,150 2,124 2,134 46,800
2018/03/08 2,155 2,158 2,137 2,139 38,500
2018/03/07 2,168 2,175 2,138 2,150 59,700
2018/03/06 2,174 2,178 2,163 2,175 36,800
2018/03/05 2,168 2,183 2,166 2,179 34,300
2018/03/02 2,151 2,171 2,136 2,168 38,000
2018/03/01 2,165 2,183 2,165 2,170 36,700
2018/02/28 2,157 2,186 2,150 2,169 48,100
2018/02/27 2,138 2,154 2,132 2,153 42,600
2018/02/26 2,131 2,140 2,116 2,138 29,300
2018/02/23 2,126 2,129 2,108 2,112 28,500
2018/02/22 2,134 2,135 2,113 2,114 19,500
2018/02/21 2,159 2,159 2,117 2,123 42,700
2018/02/20 2,154 2,163 2,150 2,156 22,100
2018/02/19 2,125 2,156 2,125 2,155 20,900
2018/02/16 2,107 2,134 2,107 2,120 24,300
2018/02/15 2,129 2,131 2,103 2,103 38,300
2018/02/14 2,121 2,131 2,111 2,122 29,900
2018/02/13 2,135 2,141 2,121 2,124 31,200
2018/02/09 2,100 2,123 2,084 2,122 46,100
2018/02/08 2,113 2,133 2,111 2,117 35,800
2018/02/07 2,154 2,158 2,106 2,106 79,200
2018/02/06 2,120 2,122 2,091 2,113 128,700
2018/02/05 2,170 2,172 2,153 2,162 48,100
2018/02/02 2,144 2,196 2,142 2,188 73,400
2018/02/01 2,142 2,148 2,134 2,144 25,200
2018/01/31 2,149 2,160 2,127 2,128 52,700
2018/01/30 2,157 2,168 2,136 2,149 72,900
2018/01/29 2,176 2,196 2,135 2,167 82,000
2018/01/26 2,180 2,193 2,175 2,175 30,100
2018/01/25 2,178 2,188 2,178 2,180 24,300
2018/01/24 2,185 2,194 2,180 2,188 31,800
2018/01/23 2,170 2,184 2,170 2,180 24,200
2018/01/22 2,165 2,172 2,156 2,164 27,500
2018/01/19 2,152 2,162 2,152 2,159 18,700
2018/01/18 2,177 2,182 2,152 2,152 35,700
2018/01/17 2,175 2,190 2,173 2,174 35,000
2018/01/16 2,170 2,182 2,169 2,179 25,700
2018/01/15 2,162 2,170 2,160 2,165 25,000
2018/01/12 2,170 2,171 2,154 2,162 45,000
2018/01/11 2,176 2,181 2,165 2,177 31,900
2018/01/10 2,182 2,184 2,176 2,178 32,400
2018/01/09 2,188 2,188 2,179 2,186 27,100
2018/01/05 2,190 2,196 2,178 2,184 25,900
2018/01/04 2,173 2,190 2,172 2,190 25,900

このページの先頭へ