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
2023/12/29 2,072 2,091 2,072 2,086 79,000
2023/12/28 2,072 2,080 2,071 2,078 39,000
2023/12/27 2,063 2,073 2,060 2,073 64,200
2023/12/26 2,059 2,063 2,055 2,060 43,300
2023/12/25 2,050 2,058 2,047 2,058 38,400
2023/12/22 2,045 2,051 2,043 2,050 28,600
2023/12/21 2,036 2,046 2,035 2,045 41,000
2023/12/20 2,043 2,048 2,037 2,041 32,100
2023/12/19 2,041 2,044 2,034 2,043 37,000
2023/12/18 2,025 2,046 2,018 2,044 76,300
2023/12/15 2,053 2,053 2,031 2,032 93,800
2023/12/14 2,055 2,060 2,051 2,056 48,700
2023/12/13 2,060 2,060 2,052 2,053 42,800
2023/12/12 2,067 2,069 2,058 2,059 31,400
2023/12/11 2,063 2,065 2,056 2,065 42,400
2023/12/08 2,065 2,072 2,057 2,061 72,200
2023/12/07 2,077 2,079 2,067 2,072 46,700
2023/12/06 2,070 2,079 2,070 2,079 57,700
2023/12/05 2,067 2,073 2,064 2,070 46,400
2023/12/04 2,060 2,071 2,060 2,067 43,200
2023/12/01 2,073 2,076 2,064 2,064 45,400
2023/11/30 2,070 2,070 2,058 2,068 39,800
2023/11/29 2,066 2,076 2,063 2,070 56,600
2023/11/28 2,050 2,065 2,049 2,062 42,800
2023/11/27 2,055 2,059 2,048 2,052 35,500
2023/11/24 2,048 2,052 2,041 2,050 46,100
2023/11/22 2,052 2,057 2,044 2,044 43,700
2023/11/21 2,064 2,069 2,056 2,058 45,900
2023/11/20 2,076 2,082 2,064 2,064 51,500
2023/11/17 2,065 2,077 2,065 2,075 55,500
2023/11/16 2,065 2,074 2,060 2,066 72,700
2023/11/15 2,055 2,068 2,055 2,066 66,400
2023/11/14 2,062 2,065 2,055 2,061 62,400
2023/11/13 2,062 2,066 2,056 2,059 55,700
2023/11/10 2,051 2,061 2,049 2,061 76,500
2023/11/09 2,056 2,056 2,044 2,053 63,500
2023/11/08 2,049 2,059 2,048 2,056 102,400
2023/11/07 2,040 2,056 2,040 2,046 76,200
2023/11/06 2,050 2,051 2,035 2,048 94,900
2023/11/02 2,047 2,050 2,040 2,049 108,200
2023/11/01 2,040 2,047 2,030 2,047 164,600
2023/10/31 2,027 2,041 2,023 2,039 127,500
2023/10/30 2,021 2,038 2,005 2,027 185,600
2023/10/27 2,024 2,025 2,012 2,020 59,500
2023/10/26 2,025 2,031 2,016 2,018 67,200
2023/10/25 2,015 2,024 2,011 2,014 49,500
2023/10/24 2,015 2,018 2,009 2,015 64,400
2023/10/23 2,017 2,019 2,012 2,015 38,300
2023/10/20 2,000 2,017 1,998 2,014 55,600
2023/10/19 2,000 2,014 1,999 2,007 71,400
2023/10/18 1,995 2,007 1,991 2,005 60,300
2023/10/17 1,984 1,993 1,983 1,992 69,200
2023/10/16 1,987 1,991 1,973 1,977 76,200
2023/10/13 1,990 1,991 1,981 1,985 66,200
2023/10/12 1,996 1,996 1,982 1,996 81,900
2023/10/11 2,004 2,008 1,994 1,996 96,500
2023/10/10 2,003 2,008 2,000 2,008 80,000
2023/10/06 2,001 2,014 2,001 2,002 52,300
2023/10/05 1,980 2,011 1,980 2,010 74,200
2023/10/04 1,974 1,995 1,971 1,981 143,800
2023/10/03 2,002 2,002 1,977 1,977 171,500
2023/10/02 2,013 2,020 1,997 1,997 172,800
2023/09/29 2,023 2,027 2,015 2,023 81,500
2023/09/28 2,019 2,030 2,011 2,017 251,700
2023/09/27 2,057 2,062 2,050 2,062 391,100
2023/09/26 2,060 2,060 2,053 2,055 127,600
2023/09/25 2,043 2,057 2,036 2,057 150,000
2023/09/22 2,020 2,038 2,020 2,036 196,800
2023/09/21 2,018 2,029 2,018 2,018 291,700
2023/09/20 2,027 2,032 2,021 2,022 213,400
2023/09/19 2,036 2,038 2,025 2,033 337,900
2023/09/15 2,041 2,044 2,032 2,038 201,500
2023/09/14 2,055 2,057 2,038 2,043 231,000
2023/09/13 2,063 2,065 2,058 2,060 94,100
2023/09/12 2,051 2,067 2,051 2,066 74,000
2023/09/11 2,057 2,063 2,043 2,051 219,200
2023/09/08 2,070 2,073 2,056 2,061 179,100
2023/09/07 2,080 2,083 2,072 2,072 165,600
2023/09/06 2,085 2,091 2,077 2,086 91,000
2023/09/05 2,104 2,104 2,086 2,091 119,100
2023/09/04 2,102 2,112 2,096 2,107 105,700
2023/09/01 2,102 2,109 2,098 2,108 63,600
2023/08/31 2,108 2,109 2,096 2,097 63,100
2023/08/30 2,094 2,111 2,092 2,108 75,600
2023/08/29 2,096 2,099 2,090 2,091 43,100
2023/08/28 2,092 2,099 2,088 2,097 35,600
2023/08/25 2,082 2,092 2,079 2,089 27,800
2023/08/24 2,085 2,088 2,078 2,086 29,700
2023/08/23 2,074 2,085 2,072 2,085 25,000
2023/08/22 2,078 2,079 2,070 2,079 30,400
2023/08/21 2,076 2,082 2,075 2,078 23,700
2023/08/18 2,072 2,084 2,072 2,076 32,300
2023/08/17 2,088 2,088 2,071 2,077 38,900
2023/08/16 2,090 2,095 2,083 2,090 31,500
2023/08/15 2,095 2,104 2,087 2,100 29,900
2023/08/14 2,110 2,110 2,092 2,097 35,100
2023/08/10 2,104 2,104 2,094 2,101 26,200
2023/08/09 2,107 2,107 2,088 2,100 39,400
2023/08/08 2,101 2,113 2,099 2,113 33,800
2023/08/07 2,091 2,104 2,091 2,100 40,100
2023/08/04 2,085 2,094 2,081 2,094 37,500
2023/08/03 2,077 2,080 2,070 2,079 39,700
2023/08/02 2,089 2,090 2,080 2,085 38,000
2023/08/01 2,084 2,097 2,084 2,096 45,400
2023/07/31 2,086 2,087 2,071 2,076 47,900
2023/07/28 2,065 2,079 2,065 2,079 55,600
2023/07/27 2,069 2,077 2,068 2,072 26,100
2023/07/26 2,074 2,079 2,068 2,072 30,000
2023/07/25 2,071 2,073 2,063 2,069 21,300
2023/07/24 2,078 2,078 2,066 2,070 22,600
2023/07/21 2,064 2,067 2,059 2,065 26,400
2023/07/20 2,069 2,073 2,057 2,059 29,200
2023/07/19 2,064 2,069 2,060 2,068 32,400
2023/07/18 2,058 2,067 2,055 2,066 29,900
2023/07/14 2,055 2,058 2,050 2,055 29,500
2023/07/13 2,053 2,060 2,051 2,051 32,100
2023/07/12 2,060 2,061 2,053 2,055 29,800
2023/07/11 2,051 2,059 2,049 2,053 37,300
2023/07/10 2,053 2,062 2,045 2,053 71,100
2023/07/07 2,059 2,059 2,045 2,045 63,700
2023/07/06 2,060 2,063 2,052 2,059 56,500
2023/07/05 2,058 2,067 2,057 2,064 30,200
2023/07/04 2,065 2,067 2,062 2,066 39,800
2023/07/03 2,078 2,079 2,069 2,072 28,700
2023/06/30 2,062 2,069 2,058 2,066 40,600
2023/06/29 2,074 2,077 2,065 2,069 21,900
2023/06/28 2,064 2,077 2,062 2,070 44,400
2023/06/27 2,055 2,062 2,049 2,062 29,800
2023/06/26 2,056 2,064 2,043 2,057 43,700
2023/06/23 2,057 2,064 2,046 2,056 52,600
2023/06/22 2,062 2,069 2,053 2,057 42,400
2023/06/21 2,078 2,081 2,060 2,061 43,200
2023/06/20 2,065 2,074 2,056 2,074 35,000
2023/06/19 2,067 2,067 2,056 2,064 34,500
2023/06/16 2,073 2,073 2,052 2,059 88,800
2023/06/15 2,069 2,078 2,066 2,067 45,800
2023/06/14 2,069 2,072 2,061 2,062 38,000
2023/06/13 2,060 2,068 2,059 2,061 48,800
2023/06/12 2,062 2,067 2,057 2,062 34,200
2023/06/09 2,052 2,060 2,050 2,057 50,300
2023/06/08 2,049 2,059 2,045 2,049 34,400
2023/06/07 2,049 2,057 2,041 2,046 47,400
2023/06/06 2,057 2,058 2,039 2,048 37,000
2023/06/05 2,072 2,077 2,057 2,060 37,900
2023/06/02 2,045 2,058 2,044 2,051 32,100
2023/06/01 2,037 2,050 2,033 2,041 32,500
2023/05/31 2,032 2,037 2,027 2,027 58,200
2023/05/30 2,043 2,043 2,032 2,037 26,900
2023/05/29 2,053 2,053 2,037 2,040 28,400
2023/05/26 2,050 2,050 2,037 2,039 28,000
2023/05/25 2,049 2,058 2,042 2,045 35,900
2023/05/24 2,055 2,056 2,048 2,050 21,800
2023/05/23 2,070 2,073 2,046 2,052 49,700
2023/05/22 2,054 2,071 2,054 2,069 39,100
2023/05/19 2,070 2,074 2,054 2,059 57,200
2023/05/18 2,088 2,091 2,068 2,074 44,700
2023/05/17 2,082 2,085 2,071 2,079 54,600
2023/05/16 2,090 2,099 2,084 2,096 42,900
2023/05/15 2,110 2,118 2,100 2,104 44,600
2023/05/12 2,100 2,104 2,091 2,104 26,400
2023/05/11 2,103 2,103 2,087 2,087 14,500
2023/05/10 2,108 2,108 2,095 2,095 20,200
2023/05/09 2,100 2,113 2,100 2,108 38,700
2023/05/08 2,089 2,098 2,086 2,098 23,000
2023/05/02 2,108 2,108 2,081 2,089 24,700
2023/05/01 2,096 2,107 2,093 2,106 38,600
2023/04/28 2,090 2,098 2,080 2,096 37,700
2023/04/27 2,077 2,080 2,068 2,073 34,100
2023/04/26 2,090 2,102 2,082 2,083 23,400
2023/04/25 2,100 2,110 2,092 2,096 32,600
2023/04/24 2,093 2,107 2,091 2,099 41,900
2023/04/21 2,077 2,092 2,074 2,085 40,000
2023/04/20 2,077 2,084 2,074 2,077 34,200
2023/04/19 2,069 2,082 2,068 2,078 31,900
2023/04/18 2,070 2,078 2,063 2,071 41,500
2023/04/17 2,068 2,069 2,062 2,065 22,300
2023/04/14 2,060 2,073 2,058 2,062 57,800
2023/04/13 2,046 2,059 2,045 2,056 43,500
2023/04/12 2,044 2,053 2,044 2,046 22,800
2023/04/11 2,046 2,052 2,040 2,043 27,200
2023/04/10 2,038 2,049 2,038 2,047 24,100
2023/04/07 2,052 2,052 2,038 2,038 26,600
2023/04/06 2,035 2,057 2,031 2,044 44,900
2023/04/05 2,046 2,046 2,032 2,038 33,600
2023/04/04 2,050 2,056 2,044 2,053 92,200
2023/04/03 2,025 2,047 2,019 2,047 55,800
2023/03/31 2,032 2,032 2,016 2,023 55,400
2023/03/30 2,039 2,039 2,023 2,028 128,700
2023/03/29 2,034 2,052 2,027 2,052 249,000
2023/03/28 2,037 2,043 2,032 2,036 150,900
2023/03/27 2,023 2,039 2,023 2,037 166,600
2023/03/24 2,029 2,029 2,015 2,026 223,200
2023/03/23 2,030 2,034 2,022 2,033 88,100
2023/03/22 2,041 2,041 2,030 2,036 69,100
2023/03/20 2,041 2,041 2,023 2,023 122,800
2023/03/17 2,041 2,049 2,041 2,045 121,300
2023/03/16 2,039 2,043 2,026 2,041 95,300
2023/03/15 2,066 2,066 2,049 2,051 82,600
2023/03/14 2,060 2,063 2,040 2,055 128,800
2023/03/13 2,070 2,073 2,060 2,069 62,300
2023/03/10 2,080 2,090 2,075 2,079 99,600
2023/03/09 2,091 2,092 2,084 2,089 41,300
2023/03/08 2,088 2,092 2,083 2,088 42,600
2023/03/07 2,085 2,090 2,081 2,089 41,600
2023/03/06 2,085 2,087 2,080 2,086 40,600
2023/03/03 2,080 2,085 2,072 2,081 63,900
2023/03/02 2,073 2,080 2,066 2,068 36,700
2023/03/01 2,063 2,077 2,063 2,073 24,800
2023/02/28 2,060 2,068 2,060 2,068 21,400
2023/02/27 2,065 2,071 2,057 2,064 57,600
2023/02/24 2,067 2,073 2,065 2,071 36,100
2023/02/22 2,067 2,074 2,066 2,071 23,400
2023/02/21 2,074 2,077 2,066 2,067 21,900
2023/02/20 2,079 2,079 2,072 2,074 14,500
2023/02/17 2,071 2,080 2,071 2,072 20,800
2023/02/16 2,082 2,082 2,072 2,077 21,200
2023/02/15 2,078 2,080 2,072 2,074 14,700
2023/02/14 2,082 2,086 2,075 2,083 17,500
2023/02/13 2,074 2,080 2,068 2,069 17,000
2023/02/10 2,061 2,080 2,061 2,070 22,200
2023/02/09 2,063 2,080 2,063 2,066 23,000
2023/02/08 2,063 2,078 2,063 2,074 14,700
2023/02/07 2,075 2,078 2,067 2,070 14,700
2023/02/06 2,061 2,071 2,059 2,071 20,600
2023/02/03 2,059 2,066 2,055 2,061 24,400
2023/02/02 2,072 2,072 2,060 2,061 17,800
2023/02/01 2,070 2,072 2,061 2,063 16,900
2023/01/31 2,078 2,080 2,058 2,058 49,300
2023/01/30 2,079 2,098 2,075 2,084 37,700
2023/01/27 2,082 2,084 2,071 2,077 19,300
2023/01/26 2,109 2,109 2,082 2,082 14,700
2023/01/25 2,085 2,108 2,085 2,099 26,800
2023/01/24 2,079 2,093 2,075 2,090 31,700
2023/01/23 2,074 2,077 2,063 2,076 24,100
2023/01/20 2,067 2,083 2,067 2,074 14,000
2023/01/19 2,068 2,077 2,062 2,067 17,100
2023/01/18 2,067 2,086 2,067 2,077 21,300
2023/01/17 2,070 2,074 2,063 2,067 15,300
2023/01/16 2,051 2,071 2,051 2,060 17,500
2023/01/13 2,062 2,074 2,051 2,051 24,000
2023/01/12 2,058 2,071 2,057 2,071 19,700
2023/01/11 2,057 2,064 2,051 2,058 14,000
2023/01/10 2,049 2,062 2,045 2,045 24,300
2023/01/06 2,050 2,057 2,047 2,049 18,000
2023/01/05 2,049 2,055 2,043 2,052 26,600
2023/01/04 2,070 2,070 2,051 2,054 23,100

このページの先頭へ