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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |