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 |