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
2019/12/30 2,347 2,347 2,313 2,316 19,500
2019/12/27 2,346 2,354 2,337 2,347 15,000
2019/12/26 2,301 2,334 2,301 2,334 24,900
2019/12/25 2,301 2,312 2,300 2,301 14,600
2019/12/24 2,305 2,307 2,300 2,305 13,200
2019/12/23 2,309 2,324 2,301 2,306 23,000
2019/12/20 2,323 2,327 2,303 2,306 44,800
2019/12/19 2,347 2,352 2,311 2,313 28,600
2019/12/18 2,360 2,360 2,339 2,348 24,100
2019/12/17 2,369 2,370 2,350 2,362 23,800
2019/12/16 2,345 2,369 2,345 2,365 21,600
2019/12/13 2,347 2,360 2,339 2,354 44,200
2019/12/12 2,368 2,370 2,339 2,340 21,900
2019/12/11 2,395 2,395 2,357 2,365 26,900
2019/12/10 2,390 2,402 2,385 2,385 21,300
2019/12/09 2,393 2,395 2,370 2,395 25,700
2019/12/06 2,370 2,392 2,355 2,392 29,100
2019/12/05 2,408 2,408 2,372 2,375 31,900
2019/12/04 2,380 2,410 2,380 2,409 37,900
2019/12/03 2,375 2,403 2,368 2,394 49,100
2019/12/02 2,369 2,399 2,366 2,399 25,500
2019/11/29 2,394 2,404 2,369 2,369 26,000
2019/11/28 2,378 2,388 2,363 2,388 19,200
2019/11/27 2,406 2,406 2,382 2,396 16,500
2019/11/26 2,382 2,415 2,360 2,413 75,700
2019/11/25 2,442 2,442 2,323 2,356 174,500
2019/11/22 2,436 2,442 2,416 2,428 31,500
2019/11/21 2,441 2,442 2,411 2,427 40,200
2019/11/20 2,450 2,458 2,434 2,441 15,900
2019/11/19 2,446 2,458 2,430 2,458 35,100
2019/11/18 2,420 2,447 2,412 2,446 37,800
2019/11/15 2,395 2,428 2,395 2,423 38,900
2019/11/14 2,402 2,416 2,384 2,392 25,500
2019/11/13 2,420 2,420 2,388 2,406 39,500
2019/11/12 2,428 2,428 2,401 2,409 33,200
2019/11/11 2,406 2,458 2,403 2,434 67,100
2019/11/08 2,402 2,407 2,386 2,398 55,100
2019/11/07 2,348 2,400 2,348 2,398 77,900
2019/11/06 2,335 2,348 2,333 2,346 33,600
2019/11/05 2,318 2,346 2,315 2,345 40,700
2019/11/01 2,320 2,320 2,309 2,318 16,800
2019/10/31 2,340 2,343 2,329 2,334 25,800
2019/10/30 2,311 2,343 2,311 2,343 58,800
2019/10/29 2,292 2,349 2,292 2,299 101,300
2019/10/28 2,259 2,296 2,205 2,292 98,400
2019/10/25 2,255 2,263 2,247 2,253 25,100
2019/10/24 2,260 2,260 2,233 2,235 17,800
2019/10/23 2,250 2,258 2,233 2,254 20,500
2019/10/21 2,242 2,247 2,237 2,240 18,300
2019/10/18 2,238 2,260 2,223 2,232 31,100
2019/10/17 2,228 2,243 2,220 2,233 32,400
2019/10/16 2,235 2,250 2,226 2,237 32,000
2019/10/15 2,240 2,240 2,223 2,227 23,900
2019/10/11 2,250 2,250 2,217 2,220 22,200
2019/10/10 2,272 2,275 2,242 2,244 22,000
2019/10/09 2,230 2,277 2,230 2,276 60,800
2019/10/08 2,210 2,244 2,206 2,242 39,400
2019/10/07 2,197 2,214 2,196 2,208 37,900
2019/10/04 2,204 2,204 2,175 2,197 26,200
2019/10/03 2,218 2,220 2,205 2,209 35,700
2019/10/02 2,210 2,265 2,208 2,240 111,000
2019/10/01 2,198 2,225 2,196 2,209 72,700
2019/09/30 2,155 2,198 2,153 2,190 81,200
2019/09/27 2,137 2,157 2,136 2,151 95,300
2019/09/26 2,195 2,201 2,158 2,160 307,800
2019/09/25 2,189 2,203 2,188 2,188 113,300
2019/09/24 2,203 2,211 2,182 2,182 153,900
2019/09/20 2,209 2,215 2,197 2,202 88,600
2019/09/19 2,200 2,209 2,183 2,206 71,800
2019/09/18 2,197 2,200 2,185 2,186 49,900
2019/09/17 2,194 2,204 2,182 2,194 72,800
2019/09/13 2,183 2,200 2,177 2,200 76,500
2019/09/12 2,178 2,188 2,168 2,188 61,600
2019/09/11 2,151 2,185 2,147 2,182 43,900
2019/09/10 2,153 2,156 2,143 2,150 19,900
2019/09/09 2,137 2,154 2,132 2,154 32,600
2019/09/06 2,147 2,153 2,138 2,139 25,000
2019/09/05 2,135 2,159 2,135 2,153 35,700
2019/09/04 2,136 2,147 2,132 2,133 18,200
2019/09/03 2,125 2,155 2,118 2,149 20,900
2019/09/02 2,133 2,133 2,117 2,122 16,400
2019/08/30 2,119 2,137 2,108 2,136 27,300
2019/08/29 2,090 2,107 2,085 2,107 16,500
2019/08/28 2,092 2,099 2,084 2,097 15,500
2019/08/27 2,105 2,109 2,083 2,086 25,200
2019/08/26 2,091 2,100 2,075 2,082 30,800
2019/08/23 2,107 2,112 2,098 2,105 9,500
2019/08/22 2,109 2,109 2,097 2,108 8,400
2019/08/21 2,102 2,108 2,091 2,103 11,900
2019/08/20 2,100 2,119 2,095 2,119 9,300
2019/08/19 2,119 2,120 2,096 2,105 10,800
2019/08/16 2,103 2,111 2,094 2,104 11,900
2019/08/15 2,081 2,110 2,081 2,105 12,000
2019/08/14 2,091 2,122 2,091 2,122 16,800
2019/08/13 2,094 2,102 2,075 2,095 21,900
2019/08/09 2,103 2,113 2,101 2,107 12,900
2019/08/08 2,094 2,114 2,094 2,103 14,000
2019/08/07 2,082 2,112 2,082 2,105 19,400
2019/08/06 2,055 2,098 2,040 2,095 27,000
2019/08/05 2,088 2,098 2,072 2,080 34,000
2019/08/02 2,111 2,119 2,091 2,092 35,100
2019/08/01 2,111 2,129 2,108 2,126 14,800
2019/07/31 2,145 2,159 2,131 2,131 22,400
2019/07/30 2,152 2,177 2,143 2,168 42,700
2019/07/29 2,104 2,187 2,104 2,175 60,600
2019/07/26 2,095 2,103 2,092 2,096 10,800
2019/07/25 2,101 2,108 2,095 2,101 12,100
2019/07/24 2,120 2,120 2,095 2,097 23,200
2019/07/23 2,100 2,114 2,095 2,108 10,500
2019/07/22 2,126 2,126 2,099 2,101 20,600
2019/07/19 2,093 2,141 2,093 2,140 21,700
2019/07/18 2,132 2,138 2,088 2,091 33,600
2019/07/17 2,151 2,159 2,125 2,138 22,000
2019/07/16 2,180 2,181 2,155 2,159 21,500
2019/07/12 2,176 2,187 2,175 2,186 26,600
2019/07/11 2,154 2,175 2,154 2,175 15,600
2019/07/10 2,148 2,169 2,140 2,154 24,600
2019/07/09 2,157 2,174 2,143 2,148 14,700
2019/07/08 2,165 2,167 2,152 2,159 19,300
2019/07/05 2,170 2,174 2,157 2,174 25,600
2019/07/04 2,146 2,174 2,146 2,172 26,400
2019/07/03 2,130 2,155 2,130 2,154 22,600
2019/07/02 2,135 2,144 2,130 2,144 15,600
2019/07/01 2,137 2,137 2,117 2,126 20,200
2019/06/28 2,128 2,128 2,100 2,109 22,500
2019/06/27 2,092 2,105 2,085 2,105 15,400
2019/06/26 2,093 2,102 2,089 2,095 11,500
2019/06/25 2,110 2,116 2,097 2,105 8,300
2019/06/24 2,129 2,129 2,100 2,110 9,700
2019/06/21 2,122 2,123 2,104 2,104 11,600
2019/06/20 2,137 2,137 2,124 2,128 6,600
2019/06/19 2,098 2,137 2,085 2,137 18,500
2019/06/18 2,110 2,115 2,078 2,085 18,500
2019/06/17 2,119 2,119 2,102 2,102 17,200
2019/06/14 2,143 2,143 2,118 2,135 18,200
2019/06/13 2,142 2,142 2,120 2,130 17,900
2019/06/12 2,148 2,162 2,141 2,155 36,500
2019/06/11 2,131 2,144 2,119 2,144 17,100
2019/06/10 2,139 2,143 2,121 2,127 21,100
2019/06/07 2,127 2,137 2,120 2,137 16,400
2019/06/06 2,119 2,127 2,108 2,123 11,500
2019/06/05 2,098 2,110 2,090 2,110 16,500
2019/06/04 2,095 2,096 2,082 2,096 8,700
2019/06/03 2,081 2,093 2,081 2,084 8,900
2019/05/31 2,091 2,099 2,077 2,097 13,300
2019/05/30 2,090 2,094 2,053 2,094 22,400
2019/05/29 2,107 2,114 2,095 2,095 19,600
2019/05/28 2,119 2,132 2,116 2,129 35,700
2019/05/27 2,114 2,132 2,108 2,132 12,900
2019/05/24 2,110 2,122 2,106 2,122 15,900
2019/05/23 2,090 2,118 2,085 2,115 16,600
2019/05/22 2,120 2,120 2,088 2,091 14,200
2019/05/21 2,105 2,122 2,101 2,119 15,800
2019/05/20 2,099 2,114 2,093 2,114 14,800
2019/05/17 2,085 2,100 2,083 2,100 15,800
2019/05/16 2,078 2,085 2,062 2,080 18,100
2019/05/15 2,044 2,077 2,044 2,077 21,500
2019/05/14 2,020 2,044 2,017 2,044 24,400
2019/05/13 2,046 2,067 2,039 2,044 17,300
2019/05/10 2,047 2,067 2,035 2,038 27,000
2019/05/09 2,074 2,082 2,048 2,052 33,200
2019/05/08 2,080 2,101 2,073 2,073 25,900
2019/05/07 2,093 2,117 2,088 2,109 24,600
2019/04/26 2,103 2,105 2,091 2,094 13,700
2019/04/25 2,089 2,104 2,088 2,103 11,500
2019/04/24 2,099 2,109 2,094 2,095 14,300
2019/04/23 2,083 2,107 2,080 2,107 15,500
2019/04/22 2,067 2,088 2,065 2,084 11,600
2019/04/19 2,085 2,097 2,066 2,069 10,000
2019/04/18 2,098 2,099 2,079 2,080 16,900
2019/04/17 2,107 2,113 2,097 2,105 14,100
2019/04/16 2,121 2,124 2,113 2,121 10,500
2019/04/15 2,091 2,142 2,086 2,127 52,800
2019/04/12 2,094 2,095 2,069 2,076 14,900
2019/04/11 2,059 2,082 2,051 2,079 19,500
2019/04/10 2,070 2,070 2,055 2,060 13,200
2019/04/09 2,080 2,080 2,063 2,073 15,000
2019/04/08 2,095 2,107 2,080 2,080 17,000
2019/04/05 2,098 2,120 2,098 2,102 20,700
2019/04/04 2,095 2,113 2,085 2,108 25,100
2019/04/03 2,080 2,095 2,069 2,095 23,000
2019/04/02 2,115 2,115 2,085 2,085 17,100
2019/04/01 2,080 2,110 2,080 2,105 42,400
2019/03/29 2,057 2,077 2,057 2,077 21,600
2019/03/28 2,101 2,101 2,056 2,057 38,100
2019/03/27 2,135 2,135 2,097 2,124 88,000
2019/03/26 2,150 2,163 2,143 2,161 243,300
2019/03/25 2,147 2,150 2,117 2,129 117,100
2019/03/22 2,149 2,159 2,146 2,159 60,600
2019/03/20 2,135 2,150 2,135 2,150 40,700
2019/03/19 2,149 2,149 2,138 2,144 25,300
2019/03/18 2,113 2,149 2,110 2,149 68,600
2019/03/15 2,100 2,124 2,100 2,113 41,200
2019/03/14 2,098 2,111 2,096 2,108 23,400
2019/03/13 2,112 2,120 2,091 2,096 31,600
2019/03/12 2,100 2,120 2,100 2,120 34,600
2019/03/11 2,088 2,105 2,088 2,105 24,200
2019/03/08 2,084 2,099 2,081 2,087 38,700
2019/03/07 2,100 2,112 2,093 2,112 28,300
2019/03/06 2,093 2,113 2,091 2,108 28,500
2019/03/05 2,082 2,102 2,081 2,102 31,500
2019/03/04 2,095 2,096 2,081 2,094 24,400
2019/03/01 2,090 2,090 2,073 2,086 24,800
2019/02/28 2,064 2,097 2,064 2,091 50,400
2019/02/27 2,062 2,076 2,060 2,070 30,400
2019/02/26 2,064 2,065 2,051 2,062 21,100
2019/02/25 2,055 2,069 2,040 2,064 17,300
2019/02/22 2,054 2,054 2,035 2,039 23,100
2019/02/21 2,051 2,058 2,042 2,054 17,100
2019/02/20 2,046 2,063 2,036 2,046 18,800
2019/02/19 2,065 2,067 2,047 2,047 19,700
2019/02/18 2,055 2,074 2,055 2,072 24,900
2019/02/15 2,048 2,049 2,027 2,045 14,500
2019/02/14 2,042 2,055 2,035 2,050 11,200
2019/02/13 2,062 2,062 2,028 2,050 24,100
2019/02/12 2,021 2,051 2,020 2,051 24,200
2019/02/08 2,020 2,039 2,010 2,017 16,400
2019/02/07 2,040 2,042 2,014 2,022 19,900
2019/02/06 2,060 2,061 2,042 2,046 11,200
2019/02/05 2,044 2,060 2,040 2,060 21,300
2019/02/04 2,035 2,042 2,018 2,040 21,500
2019/02/01 2,015 2,023 2,007 2,010 18,900
2019/01/31 2,028 2,028 2,005 2,021 28,500
2019/01/30 2,028 2,028 2,006 2,007 41,800
2019/01/29 2,034 2,047 2,021 2,023 39,600
2019/01/28 2,021 2,049 2,002 2,020 44,000
2019/01/25 2,045 2,050 2,019 2,019 20,500
2019/01/24 2,057 2,057 2,040 2,045 11,200
2019/01/23 2,019 2,059 2,019 2,046 19,700
2019/01/22 2,034 2,039 2,024 2,039 12,100
2019/01/21 2,016 2,026 2,006 2,023 17,600
2019/01/18 2,018 2,029 2,006 2,011 21,400
2019/01/17 2,000 2,016 1,999 2,009 26,100
2019/01/16 2,007 2,008 1,991 1,997 24,700
2019/01/15 2,003 2,004 1,986 1,993 40,600
2019/01/11 2,050 2,052 2,012 2,016 21,500
2019/01/10 2,053 2,068 2,038 2,057 24,800
2019/01/09 2,045 2,082 2,045 2,078 17,500
2019/01/08 2,071 2,077 2,034 2,045 24,400
2019/01/07 2,090 2,110 2,061 2,070 30,800
2019/01/04 2,050 2,077 2,043 2,062 25,400

このページの先頭へ