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
2022/12/30 2,079 2,083 2,062 2,062 19,500
2022/12/29 2,085 2,085 2,067 2,080 20,100
2022/12/28 2,080 2,084 2,075 2,082 17,200
2022/12/27 2,075 2,087 2,074 2,079 13,200
2022/12/26 2,075 2,075 2,067 2,073 12,400
2022/12/23 2,049 2,066 2,049 2,066 15,800
2022/12/22 2,063 2,065 2,054 2,063 16,100
2022/12/21 2,049 2,058 2,039 2,050 35,900
2022/12/20 2,080 2,080 2,048 2,054 29,900
2022/12/19 2,064 2,079 2,064 2,077 17,200
2022/12/16 2,067 2,077 2,050 2,051 54,100
2022/12/15 2,079 2,087 2,067 2,067 12,400
2022/12/14 2,069 2,092 2,065 2,090 37,300
2022/12/13 2,073 2,073 2,059 2,063 18,400
2022/12/12 2,055 2,061 2,052 2,058 15,000
2022/12/09 2,055 2,065 2,051 2,060 24,600
2022/12/08 2,053 2,053 2,041 2,051 23,300
2022/12/07 2,040 2,054 2,038 2,048 21,800
2022/12/06 2,041 2,046 2,037 2,042 24,100
2022/12/05 2,052 2,052 2,035 2,046 31,100
2022/12/02 2,058 2,058 2,041 2,049 41,000
2022/12/01 2,069 2,073 2,048 2,052 36,900
2022/11/30 2,085 2,090 2,068 2,070 30,300
2022/11/29 2,085 2,093 2,082 2,092 21,900
2022/11/28 2,099 2,102 2,088 2,094 20,200
2022/11/25 2,082 2,098 2,081 2,091 14,300
2022/11/24 2,090 2,094 2,076 2,082 31,600
2022/11/22 2,062 2,088 2,061 2,087 44,400
2022/11/21 2,052 2,066 2,052 2,060 21,700
2022/11/18 2,059 2,068 2,050 2,052 28,200
2022/11/17 2,036 2,060 2,036 2,050 29,200
2022/11/16 2,040 2,053 2,036 2,036 30,500
2022/11/15 2,045 2,066 2,040 2,040 37,500
2022/11/14 2,070 2,070 2,051 2,051 25,400
2022/11/11 2,099 2,099 2,071 2,074 34,400
2022/11/10 2,075 2,090 2,074 2,081 21,600
2022/11/09 2,092 2,092 2,075 2,084 16,800
2022/11/08 2,075 2,090 2,071 2,086 31,800
2022/11/07 2,060 2,068 2,050 2,066 26,100
2022/11/04 2,068 2,069 2,051 2,060 38,500
2022/11/02 2,069 2,085 2,069 2,069 22,100
2022/11/01 2,068 2,074 2,062 2,070 13,700
2022/10/31 2,049 2,069 2,049 2,066 20,600
2022/10/28 2,040 2,071 2,030 2,049 154,200
2022/10/27 2,064 2,068 2,041 2,051 43,700
2022/10/26 2,086 2,086 2,065 2,065 24,400
2022/10/25 2,079 2,079 2,058 2,068 35,300
2022/10/24 2,092 2,092 2,063 2,068 28,100
2022/10/21 2,100 2,109 2,082 2,082 34,700
2022/10/20 2,114 2,126 2,109 2,118 22,800
2022/10/19 2,117 2,137 2,117 2,121 18,300
2022/10/18 2,117 2,132 2,112 2,124 28,100
2022/10/17 2,132 2,135 2,113 2,113 24,000
2022/10/14 2,142 2,145 2,130 2,132 47,800
2022/10/13 2,138 2,138 2,107 2,113 33,900
2022/10/12 2,113 2,133 2,109 2,127 35,200
2022/10/11 2,121 2,121 2,090 2,101 45,900
2022/10/07 2,138 2,147 2,130 2,135 48,100
2022/10/06 2,131 2,145 2,130 2,140 51,000
2022/10/05 2,116 2,135 2,109 2,130 59,500
2022/10/04 2,106 2,115 2,100 2,110 66,000
2022/10/03 2,076 2,097 2,069 2,097 57,200
2022/09/30 2,082 2,095 2,075 2,089 59,300
2022/09/29 2,069 2,085 2,052 2,084 163,800
2022/09/28 2,083 2,092 2,072 2,086 430,200
2022/09/27 2,077 2,099 2,073 2,094 108,500
2022/09/26 2,080 2,090 2,076 2,076 186,100
2022/09/22 2,090 2,111 2,087 2,097 119,100
2022/09/21 2,112 2,112 2,091 2,095 130,200
2022/09/20 2,101 2,110 2,093 2,109 71,700
2022/09/16 2,081 2,092 2,080 2,086 110,100
2022/09/15 2,096 2,099 2,082 2,086 75,800
2022/09/14 2,117 2,117 2,096 2,096 93,800
2022/09/13 2,124 2,128 2,112 2,125 46,600
2022/09/12 2,119 2,123 2,114 2,121 62,900
2022/09/09 2,101 2,121 2,101 2,110 157,300
2022/09/08 2,099 2,117 2,099 2,117 47,900
2022/09/07 2,089 2,094 2,072 2,082 58,600
2022/09/06 2,095 2,105 2,088 2,093 47,300
2022/09/05 2,112 2,112 2,085 2,087 65,100
2022/09/02 2,159 2,159 2,122 2,125 70,700
2022/09/01 2,160 2,169 2,147 2,147 41,400
2022/08/31 2,170 2,189 2,167 2,167 36,100
2022/08/30 2,170 2,190 2,165 2,190 26,900
2022/08/29 2,155 2,170 2,154 2,158 33,000
2022/08/26 2,196 2,196 2,175 2,177 21,400
2022/08/25 2,193 2,196 2,188 2,192 10,900
2022/08/24 2,194 2,194 2,183 2,189 12,900
2022/08/23 2,181 2,195 2,167 2,195 23,200
2022/08/22 2,185 2,196 2,177 2,178 19,400
2022/08/19 2,195 2,195 2,188 2,192 17,900
2022/08/18 2,199 2,199 2,186 2,190 18,600
2022/08/17 2,195 2,214 2,181 2,187 44,200
2022/08/16 2,194 2,194 2,175 2,179 15,000
2022/08/15 2,195 2,195 2,181 2,185 13,500
2022/08/12 2,179 2,195 2,172 2,195 42,300
2022/08/10 2,176 2,177 2,162 2,167 22,000
2022/08/09 2,169 2,178 2,161 2,165 27,600
2022/08/08 2,167 2,168 2,152 2,168 19,600
2022/08/05 2,150 2,167 2,143 2,167 31,800
2022/08/04 2,155 2,155 2,137 2,137 18,400
2022/08/03 2,132 2,148 2,128 2,137 15,900
2022/08/02 2,162 2,163 2,132 2,132 29,900
2022/08/01 2,145 2,162 2,138 2,162 37,900
2022/07/29 2,141 2,141 2,126 2,132 22,300
2022/07/28 2,138 2,144 2,125 2,142 32,400
2022/07/27 2,136 2,140 2,122 2,122 14,900
2022/07/26 2,134 2,138 2,128 2,136 14,900
2022/07/25 2,123 2,134 2,120 2,133 23,100
2022/07/22 2,130 2,130 2,118 2,123 20,300
2022/07/21 2,132 2,132 2,122 2,129 15,800
2022/07/20 2,120 2,133 2,112 2,133 35,900
2022/07/19 2,116 2,116 2,104 2,111 18,100
2022/07/15 2,117 2,123 2,110 2,116 16,100
2022/07/14 2,123 2,123 2,111 2,120 10,500
2022/07/13 2,123 2,123 2,111 2,119 16,300
2022/07/12 2,124 2,124 2,102 2,110 27,300
2022/07/11 2,100 2,124 2,100 2,123 40,900
2022/07/08 2,100 2,111 2,078 2,086 43,200
2022/07/07 2,100 2,109 2,093 2,108 19,500
2022/07/06 2,100 2,106 2,087 2,096 22,200
2022/07/05 2,110 2,115 2,103 2,107 21,500
2022/07/04 2,103 2,116 2,094 2,113 28,600
2022/07/01 2,101 2,112 2,088 2,093 24,800
2022/06/30 2,106 2,113 2,098 2,103 27,000
2022/06/29 2,101 2,114 2,095 2,105 28,100
2022/06/28 2,091 2,105 2,091 2,105 31,100
2022/06/27 2,105 2,110 2,085 2,092 23,800
2022/06/24 2,100 2,100 2,089 2,097 23,000
2022/06/23 2,084 2,093 2,082 2,093 16,700
2022/06/22 2,080 2,086 2,069 2,084 14,400
2022/06/21 2,079 2,079 2,061 2,068 25,100
2022/06/20 2,079 2,082 2,068 2,075 17,800
2022/06/17 2,057 2,076 2,051 2,076 26,700
2022/06/16 2,068 2,077 2,067 2,072 18,800
2022/06/15 2,066 2,072 2,058 2,058 28,200
2022/06/14 2,074 2,093 2,070 2,070 31,400
2022/06/13 2,068 2,082 2,068 2,075 24,600
2022/06/10 2,072 2,099 2,072 2,075 26,800
2022/06/09 2,099 2,102 2,085 2,085 21,400
2022/06/08 2,089 2,105 2,086 2,098 40,900
2022/06/07 2,087 2,093 2,080 2,086 20,800
2022/06/06 2,075 2,085 2,075 2,085 21,900
2022/06/03 2,077 2,084 2,075 2,083 16,700
2022/06/02 2,083 2,083 2,062 2,077 14,000
2022/06/01 2,063 2,084 2,059 2,084 32,300
2022/05/31 2,078 2,078 2,061 2,061 31,200
2022/05/30 2,063 2,081 2,060 2,071 41,800
2022/05/27 2,074 2,074 2,052 2,063 15,500
2022/05/26 2,067 2,079 2,063 2,065 32,000
2022/05/25 2,060 2,070 2,053 2,062 34,100
2022/05/24 2,057 2,066 2,049 2,049 26,800
2022/05/23 2,058 2,067 2,054 2,057 32,300
2022/05/20 2,050 2,052 2,039 2,049 25,000
2022/05/19 2,041 2,058 2,036 2,058 26,200
2022/05/18 2,050 2,060 2,042 2,055 25,800
2022/05/17 2,031 2,061 2,031 2,049 39,300
2022/05/16 2,060 2,060 2,021 2,025 64,700
2022/05/13 2,050 2,061 2,044 2,059 40,100
2022/05/12 2,041 2,060 2,033 2,045 35,000
2022/05/11 2,021 2,054 2,020 2,053 45,500
2022/05/10 2,030 2,035 2,019 2,026 30,200
2022/05/09 2,038 2,039 2,027 2,030 25,500
2022/05/06 2,030 2,046 2,023 2,042 35,400
2022/05/02 2,032 2,041 2,021 2,035 34,300
2022/04/28 1,998 2,034 1,998 2,032 52,800
2022/04/27 1,995 2,005 1,990 1,991 45,200
2022/04/26 2,014 2,014 2,000 2,004 21,200
2022/04/25 2,004 2,008 1,996 2,005 19,500
2022/04/22 2,002 2,010 1,997 2,004 15,100
2022/04/21 1,987 2,015 1,987 2,015 38,600
2022/04/20 1,970 1,989 1,970 1,986 32,000
2022/04/19 1,998 1,998 1,968 1,968 49,900
2022/04/18 1,994 1,998 1,983 1,987 29,300
2022/04/15 1,992 2,009 1,990 2,001 24,100
2022/04/14 1,986 2,009 1,986 2,005 25,400
2022/04/13 1,992 1,994 1,979 1,986 38,200
2022/04/12 1,993 1,999 1,976 1,978 45,600
2022/04/11 1,999 2,007 1,990 1,993 48,000
2022/04/08 2,006 2,015 1,998 2,009 38,400
2022/04/07 2,021 2,025 2,004 2,006 28,200
2022/04/06 2,031 2,033 2,013 2,026 46,700
2022/04/05 2,027 2,038 2,023 2,032 55,500
2022/04/04 2,025 2,025 2,016 2,020 29,000
2022/04/01 2,004 2,027 1,994 2,025 51,500
2022/03/31 1,995 2,026 1,989 2,005 72,000
2022/03/30 2,010 2,017 1,985 2,004 151,200
2022/03/29 2,026 2,029 2,009 2,016 291,300
2022/03/28 2,043 2,045 2,026 2,026 186,500
2022/03/25 2,041 2,046 2,026 2,032 154,800
2022/03/24 2,040 2,045 2,023 2,040 109,200
2022/03/23 2,050 2,057 2,044 2,052 82,900
2022/03/22 2,080 2,080 2,035 2,041 145,800
2022/03/18 2,078 2,084 2,060 2,075 108,200
2022/03/17 2,084 2,084 2,066 2,079 53,900
2022/03/16 2,074 2,081 2,062 2,062 55,100
2022/03/15 2,060 2,074 2,053 2,067 40,400
2022/03/14 2,058 2,062 2,043 2,046 43,200
2022/03/11 2,041 2,058 2,041 2,045 50,500
2022/03/10 2,035 2,064 2,027 2,062 61,000
2022/03/09 2,019 2,023 2,002 2,004 47,000
2022/03/08 2,030 2,040 2,009 2,020 47,100
2022/03/07 2,045 2,055 2,030 2,035 48,400
2022/03/04 2,074 2,076 2,047 2,047 53,300
2022/03/03 2,078 2,092 2,064 2,081 31,000
2022/03/02 2,071 2,077 2,061 2,064 28,700
2022/03/01 2,099 2,113 2,078 2,080 45,100
2022/02/28 2,085 2,098 2,075 2,092 42,500
2022/02/25 2,084 2,084 2,061 2,073 21,200
2022/02/24 2,055 2,087 2,055 2,087 44,800
2022/02/22 2,056 2,061 2,034 2,042 33,900
2022/02/21 2,060 2,077 2,056 2,071 17,700
2022/02/18 2,067 2,085 2,054 2,083 28,500
2022/02/17 2,088 2,093 2,073 2,074 22,700
2022/02/16 2,076 2,091 2,074 2,088 28,600
2022/02/15 2,086 2,097 2,071 2,072 36,200
2022/02/14 2,090 2,090 2,076 2,080 26,700
2022/02/10 2,064 2,090 2,061 2,090 27,900
2022/02/09 2,082 2,088 2,061 2,062 30,000
2022/02/08 2,065 2,082 2,065 2,079 27,400
2022/02/07 2,061 2,067 2,051 2,063 21,300
2022/02/04 2,065 2,076 2,053 2,067 29,100
2022/02/03 2,064 2,074 2,059 2,062 23,700
2022/02/02 2,050 2,069 2,042 2,062 38,800
2022/02/01 2,056 2,056 2,035 2,048 23,300
2022/01/31 2,026 2,056 2,025 2,055 24,400
2022/01/28 2,035 2,035 2,013 2,027 31,700
2022/01/27 2,037 2,038 1,999 2,010 59,700
2022/01/26 2,058 2,060 2,031 2,037 23,600
2022/01/25 2,046 2,057 2,032 2,057 26,900
2022/01/24 2,041 2,048 2,027 2,047 16,900
2022/01/21 2,000 2,041 1,998 2,039 27,500
2022/01/20 2,000 2,022 2,000 2,000 33,300
2022/01/19 2,030 2,032 1,997 1,998 61,800
2022/01/18 2,056 2,056 2,031 2,033 22,400
2022/01/17 2,039 2,049 2,031 2,047 18,000
2022/01/14 2,026 2,039 2,020 2,039 35,700
2022/01/13 2,049 2,049 2,026 2,030 33,900
2022/01/12 2,047 2,059 2,036 2,049 25,700
2022/01/11 2,047 2,051 2,025 2,033 34,300
2022/01/07 2,040 2,050 2,033 2,041 26,600
2022/01/06 2,043 2,062 2,040 2,041 36,400
2022/01/05 2,049 2,052 2,041 2,044 30,500
2022/01/04 2,039 2,049 2,021 2,041 36,300

このページの先頭へ