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
2021/12/30 2,038 2,041 2,022 2,022 24,300
2021/12/29 2,031 2,045 2,022 2,038 29,400
2021/12/28 1,993 2,031 1,993 2,031 52,700
2021/12/27 1,992 2,004 1,978 1,985 61,400
2021/12/24 2,008 2,016 2,003 2,012 27,600
2021/12/23 2,007 2,007 2,000 2,005 22,000
2021/12/22 2,013 2,018 1,995 1,997 33,200
2021/12/21 2,010 2,016 2,000 2,012 42,600
2021/12/20 2,022 2,032 2,000 2,000 31,200
2021/12/17 2,050 2,050 2,025 2,041 40,400
2021/12/16 2,018 2,040 2,017 2,034 38,300
2021/12/15 2,000 2,025 2,000 2,018 35,400
2021/12/14 2,006 2,009 1,986 2,009 64,400
2021/12/13 2,040 2,040 1,992 1,996 64,700
2021/12/10 2,037 2,037 2,020 2,028 47,100
2021/12/09 2,042 2,048 2,032 2,039 33,000
2021/12/08 2,068 2,068 2,036 2,047 52,700
2021/12/07 2,030 2,064 2,010 2,062 95,500
2021/12/06 2,007 2,019 2,003 2,008 59,900
2021/12/03 1,958 2,003 1,955 2,002 106,000
2021/12/02 1,911 1,933 1,906 1,925 70,700
2021/12/01 1,948 1,948 1,897 1,913 124,600
2021/11/30 1,905 1,950 1,893 1,941 629,100
2021/11/29 1,920 1,925 1,880 1,888 186,700
2021/11/26 1,976 1,976 1,924 1,929 159,300
2021/11/25 1,986 1,999 1,982 1,982 81,200
2021/11/24 2,019 2,023 1,976 1,986 188,800
2021/11/22 2,000 2,019 1,999 2,017 67,600
2021/11/19 2,001 2,020 1,994 1,999 134,600
2021/11/18 2,030 2,034 2,004 2,004 101,500
2021/11/17 2,060 2,060 2,037 2,037 96,300
2021/11/16 2,074 2,090 2,061 2,062 76,600
2021/11/15 2,108 2,108 2,069 2,072 122,300
2021/11/12 2,190 2,201 2,109 2,115 200,800
2021/11/11 2,203 2,203 2,180 2,193 14,400
2021/11/10 2,210 2,210 2,190 2,193 14,000
2021/11/09 2,214 2,216 2,201 2,203 13,900
2021/11/08 2,227 2,233 2,212 2,212 24,200
2021/11/05 2,232 2,232 2,210 2,221 16,400
2021/11/04 2,200 2,245 2,196 2,245 43,600
2021/11/02 2,215 2,235 2,213 2,232 24,100
2021/11/01 2,259 2,259 2,212 2,226 35,500
2021/10/29 2,240 2,250 2,192 2,229 30,800
2021/10/28 2,240 2,263 2,228 2,249 59,900
2021/10/27 2,233 2,245 2,233 2,245 23,800
2021/10/26 2,230 2,246 2,215 2,238 27,300
2021/10/25 2,229 2,230 2,213 2,222 26,500
2021/10/22 2,225 2,232 2,219 2,230 18,300
2021/10/21 2,213 2,248 2,206 2,242 62,200
2021/10/20 2,216 2,229 2,213 2,226 20,400
2021/10/19 2,228 2,228 2,209 2,225 13,700
2021/10/18 2,249 2,249 2,218 2,220 27,300
2021/10/15 2,217 2,246 2,214 2,246 64,600
2021/10/14 2,197 2,216 2,190 2,215 26,500
2021/10/13 2,194 2,203 2,191 2,202 37,700
2021/10/12 2,200 2,212 2,191 2,197 44,800
2021/10/11 2,196 2,212 2,182 2,211 61,200
2021/10/08 2,176 2,209 2,170 2,195 44,200
2021/10/07 2,181 2,195 2,159 2,159 32,600
2021/10/06 2,201 2,206 2,181 2,192 67,600
2021/10/05 2,192 2,208 2,170 2,196 71,800
2021/10/04 2,165 2,208 2,165 2,208 114,800
2021/10/01 2,153 2,163 2,143 2,162 57,300
2021/09/30 2,152 2,175 2,152 2,161 56,200
2021/09/29 2,131 2,157 2,123 2,153 183,200
2021/09/28 2,180 2,182 2,152 2,157 503,100
2021/09/27 2,221 2,227 2,185 2,185 265,800
2021/09/24 2,216 2,237 2,203 2,215 259,500
2021/09/22 2,259 2,262 2,215 2,216 127,300
2021/09/21 2,250 2,267 2,238 2,259 162,500
2021/09/17 2,278 2,283 2,254 2,263 124,000
2021/09/16 2,267 2,278 2,253 2,275 71,800
2021/09/15 2,276 2,286 2,266 2,267 49,800
2021/09/14 2,271 2,299 2,271 2,299 68,600
2021/09/13 2,268 2,280 2,260 2,279 65,700
2021/09/10 2,258 2,272 2,251 2,272 87,000
2021/09/09 2,270 2,285 2,258 2,267 56,900
2021/09/08 2,257 2,280 2,257 2,280 58,600
2021/09/07 2,245 2,258 2,234 2,258 58,800
2021/09/06 2,241 2,242 2,230 2,240 36,100
2021/09/03 2,219 2,236 2,217 2,236 53,600
2021/09/02 2,199 2,230 2,198 2,230 40,500
2021/09/01 2,188 2,205 2,188 2,198 20,400
2021/08/31 2,206 2,214 2,197 2,197 26,800
2021/08/30 2,210 2,215 2,194 2,213 25,300
2021/08/27 2,197 2,203 2,190 2,202 16,500
2021/08/26 2,198 2,212 2,186 2,212 25,100
2021/08/25 2,193 2,197 2,175 2,197 18,600
2021/08/24 2,197 2,197 2,183 2,193 22,000
2021/08/23 2,193 2,197 2,179 2,188 23,900
2021/08/20 2,179 2,188 2,178 2,183 30,300
2021/08/19 2,159 2,180 2,156 2,170 22,700
2021/08/18 2,154 2,178 2,154 2,168 19,600
2021/08/17 2,149 2,156 2,141 2,156 19,700
2021/08/16 2,150 2,150 2,133 2,138 24,800
2021/08/13 2,157 2,158 2,151 2,154 8,600
2021/08/12 2,167 2,170 2,150 2,155 17,900
2021/08/11 2,174 2,179 2,157 2,160 21,200
2021/08/10 2,166 2,177 2,163 2,174 21,100
2021/08/06 2,187 2,187 2,158 2,161 14,200
2021/08/05 2,153 2,183 2,153 2,182 26,000
2021/08/04 2,157 2,173 2,142 2,173 35,100
2021/08/03 2,145 2,160 2,134 2,160 29,100
2021/08/02 2,129 2,139 2,121 2,137 27,100
2021/07/30 2,103 2,124 2,103 2,117 21,800
2021/07/29 2,130 2,137 2,107 2,107 26,200
2021/07/28 2,143 2,148 2,125 2,130 10,900
2021/07/27 2,134 2,146 2,121 2,146 22,200
2021/07/26 2,144 2,144 2,116 2,117 17,700
2021/07/21 2,096 2,127 2,096 2,122 25,900
2021/07/20 2,094 2,104 2,085 2,096 20,400
2021/07/19 2,091 2,095 2,082 2,083 26,800
2021/07/16 2,107 2,118 2,096 2,096 24,800
2021/07/15 2,130 2,130 2,112 2,112 20,400
2021/07/14 2,147 2,147 2,128 2,133 11,100
2021/07/13 2,150 2,150 2,128 2,141 19,500
2021/07/12 2,137 2,148 2,122 2,136 23,100
2021/07/09 2,132 2,138 2,096 2,108 50,900
2021/07/08 2,129 2,163 2,129 2,154 50,700
2021/07/07 2,119 2,147 2,113 2,138 21,400
2021/07/06 2,127 2,135 2,123 2,131 10,000
2021/07/05 2,117 2,127 2,110 2,120 13,000
2021/07/02 2,108 2,127 2,107 2,127 16,600
2021/07/01 2,090 2,103 2,088 2,102 24,600
2021/06/30 2,114 2,114 2,086 2,086 28,800
2021/06/29 2,137 2,139 2,104 2,107 25,700
2021/06/28 2,135 2,144 2,118 2,138 29,500
2021/06/25 2,124 2,137 2,123 2,127 39,500
2021/06/24 2,118 2,121 2,106 2,121 29,800
2021/06/23 2,120 2,129 2,114 2,118 17,600
2021/06/22 2,123 2,130 2,111 2,124 32,800
2021/06/21 2,110 2,110 2,088 2,090 42,900
2021/06/18 2,124 2,136 2,114 2,114 43,300
2021/06/17 2,116 2,123 2,114 2,122 29,800
2021/06/16 2,105 2,117 2,105 2,117 24,600
2021/06/15 2,109 2,119 2,105 2,106 26,000
2021/06/14 2,118 2,119 2,108 2,114 9,900
2021/06/11 2,117 2,117 2,102 2,111 29,400
2021/06/10 2,115 2,115 2,104 2,111 19,600
2021/06/09 2,092 2,123 2,089 2,116 35,300
2021/06/08 2,078 2,097 2,075 2,097 35,500
2021/06/07 2,071 2,079 2,066 2,077 25,800
2021/06/04 2,071 2,080 2,071 2,077 25,300
2021/06/03 2,060 2,080 2,059 2,078 32,000
2021/06/02 2,061 2,065 2,047 2,058 35,700
2021/06/01 2,086 2,086 2,046 2,057 85,600
2021/05/31 2,079 2,094 2,070 2,074 45,200
2021/05/28 2,066 2,080 2,054 2,074 77,700
2021/05/27 2,056 2,084 2,052 2,084 131,000
2021/05/26 2,056 2,060 2,051 2,053 41,800
2021/05/25 2,062 2,067 2,056 2,056 41,900
2021/05/24 2,062 2,070 2,053 2,062 42,400
2021/05/21 2,079 2,080 2,063 2,066 45,800
2021/05/20 2,083 2,087 2,076 2,077 37,100
2021/05/19 2,063 2,068 2,055 2,068 42,300
2021/05/18 2,075 2,092 2,067 2,079 35,700
2021/05/17 2,097 2,097 2,057 2,081 30,200
2021/05/14 2,070 2,097 2,063 2,084 25,400
2021/05/13 2,060 2,080 2,058 2,059 30,400
2021/05/12 2,080 2,087 2,061 2,071 37,700
2021/05/11 2,097 2,099 2,079 2,091 43,800
2021/05/10 2,082 2,094 2,078 2,089 15,200
2021/05/07 2,080 2,088 2,071 2,080 21,100
2021/05/06 2,071 2,082 2,064 2,069 28,200
2021/04/30 2,063 2,074 2,061 2,065 37,100
2021/04/28 2,065 2,069 2,055 2,061 24,700
2021/04/27 2,069 2,075 2,048 2,065 49,500
2021/04/26 2,073 2,075 2,055 2,068 35,500
2021/04/23 2,081 2,085 2,067 2,073 25,200
2021/04/22 2,081 2,089 2,066 2,073 24,300
2021/04/21 2,075 2,078 2,062 2,073 39,200
2021/04/20 2,085 2,096 2,073 2,081 47,700
2021/04/19 2,118 2,120 2,090 2,092 42,400
2021/04/16 2,116 2,123 2,105 2,118 13,400
2021/04/15 2,116 2,125 2,112 2,116 13,000
2021/04/14 2,108 2,125 2,096 2,122 29,300
2021/04/13 2,115 2,123 2,100 2,100 24,800
2021/04/12 2,100 2,110 2,095 2,097 32,000
2021/04/09 2,077 2,102 2,077 2,097 34,700
2021/04/08 2,110 2,116 2,076 2,076 85,900
2021/04/07 2,108 2,128 2,103 2,114 34,000
2021/04/06 2,143 2,150 2,113 2,116 45,000
2021/04/05 2,141 2,151 2,131 2,142 29,800
2021/04/02 2,139 2,141 2,121 2,136 29,300
2021/04/01 2,126 2,141 2,112 2,122 46,100
2021/03/31 2,161 2,176 2,127 2,127 75,000
2021/03/30 2,207 2,239 2,165 2,180 132,600
2021/03/29 2,241 2,248 2,210 2,225 293,100
2021/03/26 2,248 2,248 2,225 2,241 137,700
2021/03/25 2,234 2,245 2,223 2,226 65,400
2021/03/24 2,240 2,243 2,212 2,212 64,600
2021/03/23 2,279 2,283 2,244 2,246 78,300
2021/03/22 2,292 2,294 2,263 2,271 101,500
2021/03/19 2,276 2,309 2,258 2,294 102,100
2021/03/18 2,259 2,275 2,255 2,263 63,500
2021/03/17 2,258 2,265 2,245 2,259 47,200
2021/03/16 2,250 2,255 2,241 2,251 40,800
2021/03/15 2,225 2,252 2,225 2,250 66,400
2021/03/12 2,222 2,224 2,204 2,220 62,000
2021/03/11 2,261 2,261 2,237 2,244 49,200
2021/03/10 2,261 2,278 2,247 2,258 42,900
2021/03/09 2,226 2,269 2,223 2,262 54,500
2021/03/08 2,236 2,236 2,191 2,203 42,800
2021/03/05 2,180 2,210 2,170 2,204 59,500
2021/03/04 2,169 2,174 2,154 2,174 24,400
2021/03/03 2,155 2,170 2,141 2,170 26,800
2021/03/02 2,152 2,156 2,128 2,146 33,200
2021/03/01 2,161 2,167 2,145 2,157 32,100
2021/02/26 2,160 2,165 2,118 2,127 74,700
2021/02/25 2,160 2,167 2,145 2,160 25,500
2021/02/24 2,166 2,166 2,140 2,146 31,200
2021/02/22 2,160 2,164 2,154 2,157 12,200
2021/02/19 2,156 2,162 2,147 2,155 25,600
2021/02/18 2,169 2,175 2,155 2,161 21,600
2021/02/17 2,171 2,183 2,166 2,166 18,200
2021/02/16 2,183 2,188 2,169 2,180 19,900
2021/02/15 2,171 2,184 2,165 2,183 22,300
2021/02/12 2,190 2,190 2,166 2,171 24,700
2021/02/10 2,196 2,196 2,173 2,191 18,600
2021/02/09 2,181 2,188 2,169 2,188 17,900
2021/02/08 2,169 2,193 2,169 2,181 31,900
2021/02/05 2,150 2,166 2,139 2,165 23,600
2021/02/04 2,142 2,154 2,135 2,135 22,500
2021/02/03 2,140 2,159 2,140 2,153 20,300
2021/02/02 2,141 2,151 2,136 2,151 17,500
2021/02/01 2,143 2,157 2,140 2,140 24,100
2021/01/29 2,150 2,165 2,135 2,140 23,900
2021/01/28 2,140 2,163 2,138 2,151 32,300
2021/01/27 2,145 2,162 2,141 2,145 18,200
2021/01/26 2,150 2,150 2,137 2,150 14,000
2021/01/25 2,139 2,150 2,126 2,148 16,400
2021/01/22 2,130 2,137 2,122 2,122 24,500
2021/01/21 2,140 2,156 2,140 2,142 20,500
2021/01/20 2,140 2,140 2,127 2,138 15,100
2021/01/19 2,148 2,155 2,139 2,140 15,900
2021/01/18 2,138 2,148 2,126 2,148 15,600
2021/01/15 2,160 2,169 2,130 2,130 32,100
2021/01/14 2,144 2,164 2,139 2,164 27,800
2021/01/13 2,141 2,142 2,127 2,139 26,700
2021/01/12 2,146 2,154 2,126 2,144 24,900
2021/01/08 2,111 2,146 2,103 2,146 37,200
2021/01/07 2,131 2,139 2,114 2,117 22,600
2021/01/06 2,086 2,113 2,085 2,112 17,000
2021/01/05 2,113 2,113 2,085 2,085 38,400
2021/01/04 2,150 2,150 2,097 2,109 35,300

このページの先頭へ