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
2020/12/30 2,182 2,182 2,141 2,144 26,100
2020/12/29 2,152 2,184 2,148 2,184 28,900
2020/12/28 2,157 2,165 2,141 2,152 23,100
2020/12/25 2,148 2,158 2,144 2,155 16,400
2020/12/24 2,156 2,164 2,139 2,144 20,100
2020/12/23 2,140 2,155 2,140 2,146 12,600
2020/12/22 2,150 2,150 2,132 2,133 15,000
2020/12/21 2,149 2,160 2,137 2,151 18,500
2020/12/18 2,160 2,160 2,138 2,149 23,200
2020/12/17 2,140 2,151 2,135 2,150 18,500
2020/12/16 2,164 2,164 2,141 2,144 14,900
2020/12/15 2,162 2,170 2,141 2,142 18,700
2020/12/14 2,191 2,205 2,172 2,176 30,700
2020/12/11 2,153 2,181 2,147 2,181 29,800
2020/12/10 2,148 2,164 2,136 2,156 22,800
2020/12/09 2,120 2,141 2,117 2,141 19,100
2020/12/08 2,100 2,119 2,091 2,114 21,300
2020/12/07 2,118 2,119 2,096 2,097 28,500
2020/12/04 2,110 2,124 2,106 2,115 15,700
2020/12/03 2,093 2,124 2,076 2,114 36,800
2020/12/02 2,110 2,121 2,086 2,093 65,000
2020/12/01 2,108 2,132 2,096 2,116 49,300
2020/11/30 2,171 2,171 2,108 2,108 54,700
2020/11/27 2,153 2,169 2,145 2,154 51,000
2020/11/26 2,158 2,159 2,142 2,148 29,000
2020/11/25 2,220 2,220 2,158 2,158 37,000
2020/11/24 2,240 2,245 2,199 2,199 34,300
2020/11/20 2,213 2,222 2,206 2,215 13,300
2020/11/19 2,213 2,234 2,197 2,225 32,600
2020/11/18 2,218 2,224 2,202 2,216 20,500
2020/11/17 2,226 2,226 2,199 2,218 28,200
2020/11/16 2,226 2,240 2,210 2,219 33,400
2020/11/13 2,236 2,236 2,197 2,207 27,900
2020/11/12 2,274 2,274 2,234 2,245 30,000
2020/11/11 2,200 2,274 2,200 2,268 69,300
2020/11/10 2,170 2,201 2,166 2,197 53,900
2020/11/09 2,170 2,176 2,150 2,154 30,200
2020/11/06 2,166 2,167 2,150 2,154 21,900
2020/11/05 2,137 2,166 2,130 2,157 37,700
2020/11/04 2,157 2,157 2,116 2,137 34,600
2020/11/02 2,130 2,155 2,108 2,145 34,100
2020/10/30 2,182 2,183 2,128 2,136 38,000
2020/10/29 2,198 2,208 2,186 2,194 12,500
2020/10/28 2,191 2,205 2,171 2,203 25,700
2020/10/27 2,164 2,191 2,146 2,191 18,800
2020/10/26 2,170 2,184 2,145 2,168 23,700
2020/10/23 2,169 2,182 2,162 2,170 22,300
2020/10/22 2,170 2,189 2,165 2,173 29,700
2020/10/21 2,209 2,219 2,196 2,200 21,500
2020/10/20 2,210 2,210 2,181 2,187 19,000
2020/10/19 2,202 2,225 2,201 2,210 22,700
2020/10/16 2,224 2,224 2,195 2,202 20,000
2020/10/15 2,265 2,265 2,222 2,223 23,300
2020/10/14 2,262 2,269 2,254 2,264 12,500
2020/10/13 2,270 2,272 2,244 2,262 18,000
2020/10/12 2,265 2,270 2,245 2,262 30,300
2020/10/09 2,266 2,266 2,236 2,247 20,000
2020/10/08 2,256 2,276 2,247 2,263 34,000
2020/10/07 2,240 2,266 2,223 2,256 42,200
2020/10/06 2,238 2,246 2,215 2,240 32,400
2020/10/05 2,186 2,235 2,180 2,228 48,600
2020/10/02 2,217 2,221 2,155 2,162 65,000
2020/09/30 2,251 2,257 2,214 2,216 59,300
2020/09/29 2,287 2,288 2,231 2,252 148,600
2020/09/28 2,277 2,305 2,274 2,305 472,900
2020/09/25 2,263 2,300 2,259 2,273 179,600
2020/09/24 2,262 2,280 2,230 2,242 170,600
2020/09/23 2,292 2,319 2,285 2,292 169,600
2020/09/18 2,325 2,325 2,301 2,315 108,000
2020/09/17 2,321 2,322 2,301 2,308 58,400
2020/09/16 2,298 2,315 2,288 2,314 61,500
2020/09/15 2,285 2,286 2,257 2,286 43,000
2020/09/14 2,285 2,295 2,281 2,287 37,500
2020/09/11 2,266 2,284 2,255 2,278 57,900
2020/09/10 2,232 2,269 2,223 2,265 49,800
2020/09/09 2,190 2,225 2,187 2,219 41,300
2020/09/08 2,187 2,218 2,183 2,215 45,800
2020/09/07 2,172 2,189 2,166 2,178 29,700
2020/09/04 2,167 2,185 2,160 2,175 35,100
2020/09/03 2,183 2,186 2,162 2,175 24,200
2020/09/02 2,147 2,173 2,145 2,173 20,500
2020/09/01 2,174 2,174 2,134 2,141 46,700
2020/08/31 2,153 2,195 2,153 2,181 37,400
2020/08/28 2,165 2,189 2,130 2,130 51,000
2020/08/27 2,122 2,165 2,119 2,158 23,900
2020/08/26 2,131 2,132 2,113 2,126 13,000
2020/08/25 2,125 2,138 2,118 2,131 25,300
2020/08/24 2,124 2,124 2,095 2,116 16,600
2020/08/21 2,112 2,114 2,091 2,108 20,100
2020/08/20 2,106 2,115 2,103 2,103 13,500
2020/08/19 2,114 2,126 2,108 2,117 12,000
2020/08/18 2,101 2,130 2,095 2,120 18,900
2020/08/17 2,130 2,135 2,105 2,114 18,000
2020/08/14 2,125 2,138 2,115 2,126 26,900
2020/08/13 2,126 2,126 2,088 2,119 32,600
2020/08/12 2,065 2,099 2,058 2,091 27,800
2020/08/11 2,014 2,075 2,005 2,075 41,700
2020/08/07 2,025 2,028 2,001 2,001 38,600
2020/08/06 2,034 2,034 2,003 2,025 25,100
2020/08/05 2,040 2,040 2,006 2,018 40,400
2020/08/04 2,045 2,069 2,034 2,042 26,600
2020/08/03 2,035 2,042 2,023 2,035 34,500
2020/07/31 2,100 2,100 2,006 2,016 79,000
2020/07/30 2,156 2,156 2,101 2,110 39,100
2020/07/29 2,162 2,163 2,150 2,150 18,900
2020/07/28 2,216 2,216 2,159 2,167 31,000
2020/07/27 2,174 2,216 2,171 2,216 23,600
2020/07/22 2,190 2,200 2,173 2,174 16,200
2020/07/21 2,163 2,196 2,157 2,191 37,200
2020/07/20 2,170 2,170 2,153 2,158 18,000
2020/07/17 2,178 2,179 2,163 2,179 14,600
2020/07/16 2,179 2,188 2,170 2,170 18,300
2020/07/15 2,164 2,188 2,161 2,182 21,600
2020/07/14 2,163 2,176 2,163 2,163 26,300
2020/07/13 2,154 2,177 2,154 2,171 27,400
2020/07/10 2,194 2,195 2,146 2,146 38,500
2020/07/09 2,208 2,217 2,196 2,207 26,500
2020/07/08 2,221 2,245 2,207 2,207 25,000
2020/07/07 2,223 2,229 2,209 2,221 34,400
2020/07/06 2,238 2,244 2,227 2,237 18,900
2020/07/03 2,245 2,248 2,218 2,238 20,600
2020/07/02 2,235 2,250 2,208 2,243 49,300
2020/07/01 2,290 2,290 2,235 2,235 38,300
2020/06/30 2,316 2,333 2,282 2,290 45,100
2020/06/29 2,314 2,328 2,307 2,316 17,400
2020/06/26 2,330 2,330 2,301 2,320 26,000
2020/06/25 2,286 2,319 2,282 2,302 26,100
2020/06/24 2,324 2,324 2,282 2,292 22,900
2020/06/23 2,300 2,322 2,289 2,315 22,500
2020/06/22 2,307 2,308 2,293 2,305 14,600
2020/06/19 2,324 2,332 2,287 2,307 65,000
2020/06/18 2,317 2,325 2,299 2,324 21,100
2020/06/17 2,305 2,323 2,301 2,307 18,800
2020/06/16 2,308 2,310 2,280 2,300 41,800
2020/06/15 2,288 2,309 2,282 2,282 31,800
2020/06/12 2,250 2,276 2,224 2,271 39,900
2020/06/11 2,290 2,292 2,251 2,251 39,800
2020/06/10 2,324 2,329 2,292 2,297 30,300
2020/06/09 2,299 2,324 2,296 2,314 26,100
2020/06/08 2,305 2,307 2,283 2,294 36,100
2020/06/05 2,320 2,324 2,302 2,304 25,200
2020/06/04 2,346 2,346 2,315 2,326 40,300
2020/06/03 2,356 2,356 2,324 2,336 26,100
2020/06/02 2,329 2,353 2,321 2,347 33,300
2020/06/01 2,331 2,342 2,314 2,329 20,900
2020/05/29 2,333 2,355 2,321 2,351 78,000
2020/05/28 2,327 2,334 2,290 2,328 45,000
2020/05/27 2,309 2,321 2,297 2,318 36,100
2020/05/26 2,300 2,320 2,290 2,317 26,000
2020/05/25 2,291 2,307 2,278 2,294 16,900
2020/05/22 2,277 2,294 2,259 2,285 31,800
2020/05/21 2,315 2,315 2,284 2,285 18,900
2020/05/20 2,285 2,311 2,259 2,309 62,700
2020/05/19 2,357 2,372 2,338 2,355 42,000
2020/05/18 2,329 2,348 2,310 2,347 34,900
2020/05/15 2,334 2,334 2,281 2,308 30,200
2020/05/14 2,345 2,345 2,296 2,300 20,900
2020/05/13 2,298 2,333 2,283 2,330 45,000
2020/05/12 2,276 2,304 2,271 2,298 29,000
2020/05/11 2,252 2,274 2,252 2,274 20,700
2020/05/08 2,232 2,254 2,230 2,253 27,500
2020/05/07 2,245 2,245 2,209 2,240 24,000
2020/05/01 2,230 2,245 2,208 2,208 37,000
2020/04/30 2,268 2,277 2,227 2,228 48,000
2020/04/28 2,240 2,258 2,218 2,257 38,800
2020/04/27 2,263 2,263 2,226 2,240 31,600
2020/04/24 2,246 2,268 2,218 2,263 41,000
2020/04/23 2,236 2,254 2,215 2,254 36,300
2020/04/22 2,222 2,249 2,206 2,236 35,800
2020/04/21 2,180 2,220 2,180 2,220 31,500
2020/04/20 2,211 2,222 2,192 2,204 25,600
2020/04/17 2,260 2,275 2,220 2,227 28,200
2020/04/16 2,198 2,251 2,188 2,245 42,500
2020/04/15 2,222 2,234 2,180 2,190 46,800
2020/04/14 2,235 2,259 2,208 2,225 25,000
2020/04/13 2,214 2,244 2,206 2,234 23,400
2020/04/10 2,247 2,249 2,182 2,238 34,500
2020/04/09 2,263 2,274 2,186 2,217 45,700
2020/04/08 2,187 2,294 2,187 2,288 55,200
2020/04/07 2,214 2,237 2,173 2,237 35,500
2020/04/06 2,135 2,212 2,135 2,200 56,300
2020/04/03 2,155 2,188 2,126 2,141 33,900
2020/04/02 2,200 2,233 2,137 2,143 49,200
2020/04/01 2,295 2,295 2,200 2,219 70,800
2020/03/31 2,378 2,378 2,289 2,298 74,200
2020/03/30 2,299 2,384 2,287 2,383 184,700
2020/03/27 2,400 2,440 2,388 2,433 264,100
2020/03/26 2,334 2,394 2,304 2,389 106,900
2020/03/25 2,338 2,354 2,320 2,350 78,300
2020/03/24 2,373 2,394 2,295 2,338 85,200
2020/03/23 2,298 2,337 2,262 2,337 151,100
2020/03/19 2,182 2,298 2,182 2,298 110,500
2020/03/18 2,153 2,220 2,135 2,135 93,300
2020/03/17 1,960 2,155 1,952 2,140 96,000
2020/03/16 2,030 2,058 1,980 1,981 87,500
2020/03/13 1,980 2,035 1,920 2,013 130,800
2020/03/12 2,098 2,098 2,012 2,058 72,600
2020/03/11 2,124 2,154 2,112 2,112 65,700
2020/03/10 2,001 2,115 1,971 2,112 103,100
2020/03/09 2,065 2,070 2,027 2,042 87,200
2020/03/06 2,085 2,099 2,064 2,070 52,500
2020/03/05 2,092 2,102 2,073 2,085 46,900
2020/03/04 2,050 2,082 2,027 2,063 45,900
2020/03/03 2,143 2,156 2,077 2,083 64,300
2020/03/02 2,020 2,130 2,016 2,115 65,600
2020/02/28 2,079 2,093 2,038 2,038 82,300
2020/02/27 2,134 2,156 2,115 2,117 48,100
2020/02/26 2,150 2,164 2,128 2,156 50,400
2020/02/25 2,200 2,200 2,169 2,169 63,000
2020/02/21 2,250 2,260 2,237 2,238 26,300
2020/02/20 2,275 2,275 2,250 2,250 22,000
2020/02/19 2,265 2,275 2,256 2,256 23,500
2020/02/18 2,266 2,269 2,256 2,262 17,600
2020/02/17 2,271 2,273 2,255 2,266 22,300
2020/02/14 2,290 2,290 2,272 2,285 29,200
2020/02/13 2,311 2,313 2,286 2,290 26,800
2020/02/12 2,308 2,313 2,289 2,311 26,200
2020/02/10 2,292 2,307 2,284 2,304 17,300
2020/02/07 2,332 2,334 2,292 2,295 28,200
2020/02/06 2,337 2,342 2,316 2,319 37,900
2020/02/05 2,304 2,346 2,304 2,335 47,600
2020/02/04 2,253 2,313 2,248 2,307 40,000
2020/02/03 2,245 2,280 2,243 2,267 46,200
2020/01/31 2,282 2,311 2,261 2,266 46,500
2020/01/30 2,256 2,277 2,253 2,271 30,400
2020/01/29 2,252 2,275 2,251 2,272 19,500
2020/01/28 2,263 2,273 2,251 2,262 31,700
2020/01/27 2,279 2,284 2,262 2,274 25,300
2020/01/24 2,312 2,312 2,287 2,287 13,800
2020/01/23 2,304 2,320 2,299 2,303 17,400
2020/01/22 2,291 2,317 2,281 2,312 22,000
2020/01/21 2,266 2,286 2,265 2,283 17,400
2020/01/20 2,264 2,273 2,263 2,266 27,100
2020/01/17 2,270 2,271 2,262 2,267 25,300
2020/01/16 2,280 2,284 2,265 2,265 22,800
2020/01/15 2,280 2,290 2,264 2,272 28,000
2020/01/14 2,313 2,313 2,276 2,285 37,900
2020/01/10 2,324 2,329 2,304 2,313 20,300
2020/01/09 2,288 2,321 2,288 2,320 18,900
2020/01/08 2,283 2,290 2,253 2,276 52,900
2020/01/07 2,286 2,324 2,286 2,305 38,800
2020/01/06 2,281 2,300 2,280 2,292 29,200

このページの先頭へ