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 |