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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,024 | 2,027 | 2,012 | 2,015 | 33,100 |
| 2024/11/07 | 2,023 | 2,025 | 2,016 | 2,018 | 41,300 |
| 2024/11/06 | 2,010 | 2,025 | 2,010 | 2,013 | 56,000 |
| 2024/11/05 | 2,019 | 2,019 | 2,008 | 2,010 | 34,600 |
| 2024/11/01 | 2,012 | 2,014 | 2,007 | 2,014 | 32,600 |
| 2024/10/31 | 2,015 | 2,019 | 2,009 | 2,019 | 26,200 |
| 2024/10/30 | 2,010 | 2,019 | 2,002 | 2,015 | 87,100 |
| 2024/10/29 | 1,993 | 2,010 | 1,991 | 2,000 | 82,800 |
| 2024/10/28 | 1,994 | 2,000 | 1,985 | 1,986 | 173,400 |
| 2024/10/25 | 2,005 | 2,005 | 1,995 | 1,995 | 51,700 |
| 2024/10/24 | 2,001 | 2,004 | 1,995 | 1,998 | 79,000 |
| 2024/10/23 | 2,007 | 2,009 | 2,001 | 2,001 | 44,000 |
| 2024/10/22 | 2,017 | 2,017 | 2,001 | 2,001 | 55,100 |
| 2024/10/21 | 2,011 | 2,015 | 2,007 | 2,014 | 26,300 |
| 2024/10/18 | 2,012 | 2,016 | 2,008 | 2,011 | 37,200 |
| 2024/10/17 | 2,003 | 2,012 | 2,003 | 2,007 | 45,300 |
| 2024/10/16 | 2,004 | 2,019 | 2,001 | 2,001 | 80,500 |
| 2024/10/15 | 2,000 | 2,003 | 1,997 | 2,003 | 49,000 |
| 2024/10/11 | 1,997 | 1,999 | 1,995 | 1,995 | 78,200 |
| 2024/10/10 | 2,003 | 2,004 | 1,997 | 1,997 | 123,300 |
| 2024/10/09 | 2,007 | 2,011 | 2,002 | 2,002 | 49,800 |
| 2024/10/08 | 2,014 | 2,014 | 2,003 | 2,003 | 81,700 |
| 2024/10/07 | 2,019 | 2,023 | 2,014 | 2,014 | 44,600 |
| 2024/10/04 | 2,012 | 2,018 | 2,012 | 2,012 | 49,800 |
| 2024/10/03 | 2,025 | 2,030 | 2,008 | 2,008 | 86,300 |
| 2024/10/02 | 2,026 | 2,037 | 2,012 | 2,012 | 81,000 |
| 2024/10/01 | 2,013 | 2,032 | 2,012 | 2,032 | 62,100 |
| 2024/09/30 | 2,020 | 2,030 | 2,010 | 2,010 | 109,400 |
| 2024/09/27 | 2,037 | 2,042 | 2,028 | 2,033 | 213,100 |
| 2024/09/26 | 2,037 | 2,053 | 2,036 | 2,053 | 470,400 |
| 2024/09/25 | 2,035 | 2,049 | 2,034 | 2,048 | 86,400 |
| 2024/09/24 | 2,048 | 2,055 | 2,038 | 2,038 | 108,400 |
| 2024/09/20 | 2,030 | 2,054 | 2,030 | 2,048 | 124,900 |
| 2024/09/19 | 2,024 | 2,039 | 2,024 | 2,035 | 180,500 |
| 2024/09/18 | 2,030 | 2,045 | 2,030 | 2,039 | 110,000 |
| 2024/09/17 | 2,043 | 2,059 | 2,034 | 2,045 | 73,800 |
| 2024/09/13 | 2,040 | 2,042 | 2,033 | 2,038 | 118,200 |
| 2024/09/12 | 2,042 | 2,053 | 2,042 | 2,046 | 124,600 |
| 2024/09/11 | 2,048 | 2,052 | 2,039 | 2,041 | 102,800 |
| 2024/09/10 | 2,050 | 2,070 | 2,045 | 2,055 | 85,100 |
| 2024/09/09 | 2,035 | 2,055 | 2,032 | 2,052 | 123,000 |
| 2024/09/06 | 2,059 | 2,066 | 2,052 | 2,052 | 113,700 |
| 2024/09/05 | 2,052 | 2,074 | 2,051 | 2,060 | 124,800 |
| 2024/09/04 | 2,077 | 2,085 | 2,069 | 2,070 | 82,900 |
| 2024/09/03 | 2,082 | 2,091 | 2,080 | 2,085 | 52,200 |
| 2024/09/02 | 2,098 | 2,098 | 2,081 | 2,086 | 101,800 |
| 2024/08/30 | 2,100 | 2,112 | 2,095 | 2,107 | 48,500 |
| 2024/08/29 | 2,104 | 2,113 | 2,103 | 2,105 | 39,100 |
| 2024/08/28 | 2,108 | 2,118 | 2,108 | 2,118 | 21,300 |
| 2024/08/27 | 2,111 | 2,118 | 2,108 | 2,118 | 21,500 |
| 2024/08/26 | 2,109 | 2,114 | 2,107 | 2,112 | 19,500 |
| 2024/08/23 | 2,103 | 2,115 | 2,093 | 2,109 | 24,900 |
| 2024/08/22 | 2,093 | 2,110 | 2,093 | 2,110 | 22,700 |
| 2024/08/21 | 2,092 | 2,104 | 2,090 | 2,097 | 17,300 |
| 2024/08/20 | 2,094 | 2,099 | 2,088 | 2,099 | 21,700 |
| 2024/08/19 | 2,093 | 2,096 | 2,082 | 2,086 | 20,300 |
| 2024/08/16 | 2,089 | 2,095 | 2,079 | 2,095 | 19,300 |
| 2024/08/15 | 2,083 | 2,088 | 2,075 | 2,087 | 19,700 |
| 2024/08/14 | 2,089 | 2,089 | 2,076 | 2,088 | 15,300 |
| 2024/08/13 | 2,085 | 2,090 | 2,073 | 2,084 | 21,200 |
| 2024/08/09 | 2,098 | 2,098 | 2,072 | 2,085 | 37,400 |
| 2024/08/08 | 2,057 | 2,099 | 2,056 | 2,076 | 34,200 |
| 2024/08/07 | 2,060 | 2,080 | 2,053 | 2,064 | 32,800 |
| 2024/08/06 | 2,050 | 2,092 | 2,038 | 2,070 | 60,900 |
| 2024/08/05 | 2,040 | 2,071 | 2,000 | 2,002 | 98,600 |
| 2024/08/02 | 2,075 | 2,085 | 2,061 | 2,061 | 53,400 |
| 2024/08/01 | 2,116 | 2,120 | 2,081 | 2,091 | 34,200 |
| 2024/07/31 | 2,094 | 2,119 | 2,094 | 2,119 | 64,200 |
| 2024/07/30 | 2,084 | 2,095 | 2,077 | 2,095 | 42,000 |
| 2024/07/29 | 2,077 | 2,095 | 2,071 | 2,084 | 56,800 |
| 2024/07/26 | 2,069 | 2,077 | 2,066 | 2,077 | 19,500 |
| 2024/07/25 | 2,070 | 2,088 | 2,066 | 2,072 | 35,800 |
| 2024/07/24 | 2,080 | 2,083 | 2,073 | 2,073 | 18,500 |
| 2024/07/23 | 2,076 | 2,083 | 2,071 | 2,083 | 15,100 |
| 2024/07/22 | 2,077 | 2,077 | 2,069 | 2,069 | 11,900 |
| 2024/07/19 | 2,085 | 2,085 | 2,070 | 2,071 | 12,200 |
| 2024/07/18 | 2,070 | 2,088 | 2,070 | 2,079 | 24,800 |
| 2024/07/17 | 2,075 | 2,080 | 2,071 | 2,077 | 21,200 |
| 2024/07/16 | 2,082 | 2,082 | 2,066 | 2,068 | 28,300 |
| 2024/07/12 | 2,074 | 2,086 | 2,073 | 2,082 | 31,100 |
| 2024/07/11 | 2,069 | 2,075 | 2,063 | 2,075 | 22,700 |
| 2024/07/10 | 2,075 | 2,075 | 2,060 | 2,060 | 34,800 |
| 2024/07/09 | 2,070 | 2,072 | 2,063 | 2,065 | 24,500 |
| 2024/07/08 | 2,075 | 2,078 | 2,062 | 2,068 | 24,700 |
| 2024/07/05 | 2,075 | 2,078 | 2,072 | 2,074 | 16,500 |
| 2024/07/04 | 2,072 | 2,077 | 2,070 | 2,073 | 22,700 |
| 2024/07/03 | 2,075 | 2,078 | 2,071 | 2,072 | 19,300 |
| 2024/07/02 | 2,084 | 2,084 | 2,076 | 2,076 | 25,900 |
| 2024/07/01 | 2,090 | 2,092 | 2,081 | 2,083 | 21,100 |
| 2024/06/28 | 2,093 | 2,094 | 2,077 | 2,081 | 28,500 |
| 2024/06/27 | 2,082 | 2,093 | 2,081 | 2,093 | 61,800 |
| 2024/06/26 | 2,080 | 2,082 | 2,074 | 2,082 | 41,100 |
| 2024/06/25 | 2,066 | 2,080 | 2,066 | 2,080 | 61,200 |
| 2024/06/24 | 2,060 | 2,068 | 2,056 | 2,066 | 42,700 |
| 2024/06/21 | 2,055 | 2,062 | 2,047 | 2,050 | 66,100 |
| 2024/06/20 | 2,057 | 2,059 | 2,046 | 2,055 | 25,100 |
| 2024/06/19 | 2,051 | 2,056 | 2,049 | 2,056 | 21,800 |
| 2024/06/18 | 2,055 | 2,065 | 2,049 | 2,049 | 68,400 |
| 2024/06/17 | 2,042 | 2,054 | 2,037 | 2,054 | 50,800 |
| 2024/06/14 | 2,032 | 2,047 | 2,031 | 2,046 | 40,900 |
| 2024/06/13 | 2,048 | 2,048 | 2,036 | 2,039 | 33,200 |
| 2024/06/12 | 2,045 | 2,048 | 2,043 | 2,048 | 19,800 |
| 2024/06/11 | 2,045 | 2,049 | 2,042 | 2,045 | 21,400 |
| 2024/06/10 | 2,044 | 2,050 | 2,042 | 2,050 | 38,600 |
| 2024/06/07 | 2,040 | 2,045 | 2,036 | 2,045 | 22,900 |
| 2024/06/06 | 2,046 | 2,046 | 2,035 | 2,040 | 31,700 |
| 2024/06/05 | 2,045 | 2,046 | 2,036 | 2,044 | 37,300 |
| 2024/06/04 | 2,045 | 2,049 | 2,040 | 2,046 | 37,700 |
| 2024/06/03 | 2,046 | 2,050 | 2,042 | 2,046 | 34,200 |
| 2024/05/31 | 2,039 | 2,045 | 2,037 | 2,044 | 36,200 |
| 2024/05/30 | 2,023 | 2,039 | 2,018 | 2,039 | 32,200 |
| 2024/05/29 | 2,029 | 2,037 | 2,023 | 2,025 | 26,300 |
| 2024/05/28 | 2,040 | 2,042 | 2,029 | 2,034 | 22,400 |
| 2024/05/27 | 2,044 | 2,044 | 2,034 | 2,042 | 16,900 |
| 2024/05/24 | 2,043 | 2,043 | 2,036 | 2,038 | 22,900 |
| 2024/05/23 | 2,031 | 2,042 | 2,026 | 2,042 | 25,200 |
| 2024/05/22 | 2,038 | 2,040 | 2,030 | 2,035 | 26,600 |
| 2024/05/21 | 2,034 | 2,048 | 2,033 | 2,038 | 60,500 |
| 2024/05/20 | 2,042 | 2,045 | 2,035 | 2,038 | 26,900 |
| 2024/05/17 | 2,028 | 2,042 | 2,022 | 2,037 | 34,300 |
| 2024/05/16 | 2,031 | 2,035 | 2,026 | 2,031 | 27,500 |
| 2024/05/15 | 2,046 | 2,046 | 2,031 | 2,031 | 30,500 |
| 2024/05/14 | 2,030 | 2,050 | 2,021 | 2,046 | 129,700 |
| 2024/05/13 | 2,036 | 2,038 | 2,012 | 2,032 | 65,900 |
| 2024/05/10 | 2,029 | 2,037 | 2,028 | 2,036 | 66,900 |
| 2024/05/09 | 2,027 | 2,029 | 2,024 | 2,029 | 18,600 |
| 2024/05/08 | 2,030 | 2,034 | 2,023 | 2,026 | 35,500 |
| 2024/05/07 | 2,028 | 2,032 | 2,020 | 2,030 | 45,300 |
| 2024/05/02 | 2,029 | 2,029 | 2,022 | 2,027 | 27,700 |
| 2024/05/01 | 2,026 | 2,029 | 2,022 | 2,029 | 39,000 |
| 2024/04/30 | 2,020 | 2,026 | 2,012 | 2,026 | 53,400 |
| 2024/04/26 | 2,012 | 2,019 | 2,010 | 2,019 | 42,200 |
| 2024/04/25 | 2,010 | 2,017 | 2,009 | 2,012 | 22,900 |
| 2024/04/24 | 2,017 | 2,018 | 2,010 | 2,014 | 37,600 |
| 2024/04/23 | 2,015 | 2,019 | 2,013 | 2,015 | 37,800 |
| 2024/04/22 | 2,010 | 2,014 | 2,008 | 2,013 | 55,900 |
| 2024/04/19 | 2,004 | 2,009 | 1,994 | 2,002 | 61,100 |
| 2024/04/18 | 1,998 | 2,006 | 1,996 | 2,004 | 31,400 |
| 2024/04/17 | 1,994 | 1,998 | 1,987 | 1,995 | 69,300 |
| 2024/04/16 | 2,003 | 2,005 | 1,993 | 1,993 | 106,200 |
| 2024/04/15 | 2,003 | 2,008 | 2,002 | 2,006 | 42,100 |
| 2024/04/12 | 2,009 | 2,010 | 2,003 | 2,008 | 34,900 |
| 2024/04/11 | 2,005 | 2,008 | 1,999 | 2,003 | 60,100 |
| 2024/04/10 | 2,020 | 2,020 | 2,008 | 2,008 | 59,700 |
| 2024/04/09 | 2,018 | 2,019 | 2,013 | 2,016 | 34,700 |
| 2024/04/08 | 2,020 | 2,020 | 2,014 | 2,016 | 36,500 |
| 2024/04/05 | 2,006 | 2,017 | 2,006 | 2,015 | 48,300 |
| 2024/04/04 | 2,004 | 2,011 | 1,999 | 2,011 | 60,900 |
| 2024/04/03 | 1,995 | 2,009 | 1,993 | 2,006 | 84,200 |
| 2024/04/02 | 2,008 | 2,008 | 1,998 | 1,998 | 130,000 |
| 2024/04/01 | 2,011 | 2,016 | 2,005 | 2,008 | 53,200 |
| 2024/03/29 | 2,005 | 2,014 | 2,002 | 2,007 | 64,300 |
| 2024/03/28 | 2,016 | 2,025 | 2,001 | 2,001 | 241,600 |
| 2024/03/27 | 2,042 | 2,047 | 2,037 | 2,039 | 394,200 |
| 2024/03/26 | 2,049 | 2,050 | 2,041 | 2,046 | 112,900 |
| 2024/03/25 | 2,045 | 2,050 | 2,040 | 2,048 | 78,400 |
| 2024/03/22 | 2,038 | 2,043 | 2,030 | 2,038 | 71,300 |
| 2024/03/21 | 2,035 | 2,035 | 2,027 | 2,030 | 135,600 |
| 2024/03/19 | 2,039 | 2,039 | 2,027 | 2,031 | 133,500 |
| 2024/03/18 | 2,041 | 2,044 | 2,033 | 2,035 | 162,400 |
| 2024/03/15 | 2,047 | 2,048 | 2,038 | 2,043 | 82,600 |
| 2024/03/14 | 2,030 | 2,042 | 2,029 | 2,041 | 84,600 |
| 2024/03/13 | 2,035 | 2,039 | 2,028 | 2,031 | 63,000 |
| 2024/03/12 | 2,039 | 2,039 | 2,017 | 2,033 | 128,800 |
| 2024/03/11 | 2,045 | 2,048 | 2,027 | 2,036 | 134,700 |
| 2024/03/08 | 2,036 | 2,043 | 2,031 | 2,040 | 88,100 |
| 2024/03/07 | 2,035 | 2,043 | 2,033 | 2,041 | 63,400 |
| 2024/03/06 | 2,038 | 2,043 | 2,035 | 2,036 | 66,700 |
| 2024/03/05 | 2,035 | 2,037 | 2,025 | 2,034 | 89,300 |
| 2024/03/04 | 2,055 | 2,055 | 2,033 | 2,039 | 109,300 |
| 2024/03/01 | 2,052 | 2,056 | 2,043 | 2,045 | 67,400 |
| 2024/02/29 | 2,059 | 2,059 | 2,049 | 2,051 | 45,200 |
| 2024/02/28 | 2,051 | 2,057 | 2,049 | 2,050 | 50,900 |
| 2024/02/27 | 2,050 | 2,059 | 2,050 | 2,055 | 33,700 |
| 2024/02/26 | 2,060 | 2,063 | 2,046 | 2,048 | 70,700 |
| 2024/02/22 | 2,060 | 2,060 | 2,053 | 2,059 | 41,900 |
| 2024/02/21 | 2,055 | 2,059 | 2,046 | 2,055 | 41,800 |
| 2024/02/20 | 2,056 | 2,058 | 2,051 | 2,052 | 29,500 |
| 2024/02/19 | 2,041 | 2,049 | 2,035 | 2,047 | 33,400 |
| 2024/02/16 | 2,035 | 2,043 | 2,031 | 2,033 | 61,300 |
| 2024/02/15 | 2,040 | 2,042 | 2,025 | 2,032 | 85,900 |
| 2024/02/14 | 2,051 | 2,053 | 2,037 | 2,040 | 65,100 |
| 2024/02/13 | 2,050 | 2,054 | 2,042 | 2,049 | 66,900 |
| 2024/02/09 | 2,035 | 2,041 | 2,028 | 2,033 | 96,800 |
| 2024/02/08 | 2,058 | 2,058 | 2,036 | 2,039 | 137,900 |
| 2024/02/07 | 2,065 | 2,070 | 2,058 | 2,061 | 66,500 |
| 2024/02/06 | 2,056 | 2,064 | 2,049 | 2,063 | 76,800 |
| 2024/02/05 | 2,057 | 2,064 | 2,054 | 2,056 | 61,900 |
| 2024/02/02 | 2,065 | 2,065 | 2,048 | 2,052 | 63,000 |
| 2024/02/01 | 2,059 | 2,067 | 2,053 | 2,056 | 74,500 |
| 2024/01/31 | 2,073 | 2,076 | 2,045 | 2,059 | 121,600 |
| 2024/01/30 | 2,087 | 2,101 | 2,066 | 2,067 | 144,300 |
| 2024/01/29 | 2,119 | 2,139 | 2,082 | 2,097 | 391,700 |
| 2024/01/26 | 2,108 | 2,108 | 2,097 | 2,100 | 57,600 |
| 2024/01/25 | 2,105 | 2,112 | 2,101 | 2,102 | 36,500 |
| 2024/01/24 | 2,117 | 2,122 | 2,110 | 2,113 | 43,500 |
| 2024/01/23 | 2,127 | 2,130 | 2,117 | 2,120 | 26,300 |
| 2024/01/22 | 2,117 | 2,125 | 2,113 | 2,119 | 30,900 |
| 2024/01/19 | 2,121 | 2,127 | 2,117 | 2,117 | 32,400 |
| 2024/01/18 | 2,139 | 2,139 | 2,122 | 2,122 | 44,500 |
| 2024/01/17 | 2,135 | 2,148 | 2,135 | 2,138 | 55,300 |
| 2024/01/16 | 2,131 | 2,138 | 2,126 | 2,134 | 48,100 |
| 2024/01/15 | 2,112 | 2,147 | 2,110 | 2,128 | 112,700 |
| 2024/01/12 | 2,090 | 2,115 | 2,085 | 2,110 | 118,800 |
| 2024/01/11 | 2,095 | 2,095 | 2,088 | 2,088 | 47,000 |
| 2024/01/10 | 2,095 | 2,098 | 2,090 | 2,094 | 50,900 |
| 2024/01/09 | 2,088 | 2,095 | 2,084 | 2,095 | 62,400 |
| 2024/01/05 | 2,081 | 2,088 | 2,081 | 2,085 | 32,800 |
| 2024/01/04 | 2,086 | 2,086 | 2,064 | 2,076 | 53,600 |