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
2026/05/01 1,978 1,978 1,967 1,972 44,900
2026/04/30 1,972 1,978 1,967 1,972 66,400
2026/04/28 1,961 1,972 1,960 1,972 64,900
2026/04/27 1,954 1,970 1,952 1,962 59,600
2026/04/24 1,957 1,960 1,952 1,954 56,300
2026/04/23 1,965 1,966 1,950 1,950 110,500
2026/04/22 1,973 1,976 1,965 1,965 66,400
2026/04/21 1,984 1,984 1,974 1,974 44,200
2026/04/20 1,981 1,987 1,976 1,982 44,400
2026/04/17 1,975 1,983 1,974 1,975 36,500
2026/04/16 1,983 1,987 1,975 1,975 46,800
2026/04/15 1,967 1,985 1,967 1,983 59,300
2026/04/14 1,982 1,986 1,966 1,967 79,100
2026/04/13 1,978 1,988 1,975 1,982 62,000
2026/04/10 1,986 1,994 1,982 1,986 51,500
2026/04/09 1,992 2,001 1,980 1,980 92,400
2026/04/08 1,993 1,994 1,987 1,989 78,400
2026/04/07 1,990 1,992 1,985 1,992 47,400
2026/04/06 1,973 1,988 1,970 1,988 78,900
2026/04/03 1,966 1,976 1,966 1,966 69,200
2026/03/27 2,019 2,023 2,005 2,005 301,800
2026/03/26 2,015 2,029 2,015 2,029 102,200
2026/03/25 2,018 2,021 2,013 2,020 88,600
2026/03/24 2,004 2,011 2,002 2,011 49,900
2026/03/23 1,999 2,003 1,992 1,994 69,000
2026/03/19 2,009 2,011 1,999 1,999 62,600
2026/03/18 2,004 2,010 2,002 2,010 45,000
2026/03/17 1,999 2,007 1,998 2,001 72,100
2026/03/16 1,989 1,995 1,985 1,994 43,100
2026/03/13 1,975 1,991 1,975 1,984 57,500
2026/03/12 1,989 1,989 1,977 1,978 83,100
2026/03/11 1,999 1,999 1,982 1,985 112,500
2026/03/10 2,000 2,003 1,987 1,990 95,000
2026/03/09 1,980 1,995 1,970 1,992 162,300
2026/03/06 1,986 1,988 1,977 1,987 99,500
2026/03/05 1,999 2,009 1,987 1,988 99,800
2026/03/04 1,991 1,993 1,978 1,985 141,100
2026/03/03 1,993 2,000 1,987 1,996 104,400
2026/03/02 2,010 2,013 1,993 1,993 147,000
2026/02/27 2,014 2,020 2,006 2,019 77,900
2026/02/26 2,008 2,013 2,001 2,008 96,700
2026/02/25 2,005 2,007 2,000 2,007 70,500
2026/02/24 1,996 2,004 1,991 2,001 66,700
2026/02/20 1,995 1,995 1,988 1,988 101,500
2026/02/19 1,999 2,004 1,991 2,004 100,300
2026/02/18 2,008 2,010 1,998 1,999 78,000
2026/02/17 2,003 2,010 1,992 1,999 101,900
2026/02/16 2,015 2,041 1,992 2,013 370,900
2026/02/13 2,013 2,013 2,000 2,007 74,100
2026/02/12 2,005 2,013 2,002 2,013 75,600
2026/02/10 2,005 2,009 2,001 2,002 49,300
2026/02/09 2,003 2,005 1,996 2,004 54,300
2026/02/06 2,001 2,002 1,991 1,995 50,200
2026/02/05 2,005 2,008 1,997 1,998 50,200
2026/02/04 1,990 2,002 1,984 1,997 54,700
2026/02/03 1,990 1,993 1,985 1,989 56,900
2026/02/02 1,990 1,993 1,983 1,989 59,400
2026/01/30 1,984 1,988 1,976 1,979 91,500
2026/01/29 1,975 1,988 1,964 1,984 95,800
2026/01/28 1,986 1,986 1,971 1,971 120,800
2026/01/27 1,994 1,997 1,986 1,986 65,800
2026/01/26 1,998 2,001 1,987 1,996 87,700
2026/01/23 2,009 2,012 1,999 2,000 46,500
2026/01/22 2,000 2,014 2,000 2,006 42,100
2026/01/21 2,003 2,007 1,993 2,006 77,200
2026/01/20 2,017 2,017 2,004 2,008 56,300
2026/01/19 2,010 2,017 2,010 2,012 55,600
2026/01/16 2,008 2,009 2,002 2,009 30,700
2026/01/15 2,005 2,009 2,003 2,006 41,600
2026/01/14 1,998 2,005 1,996 2,003 50,600
2026/01/13 2,005 2,011 1,997 2,002 73,000
2026/01/09 1,990 2,004 1,990 2,000 52,500
2026/01/08 1,990 1,993 1,984 1,993 59,500
2026/01/07 2,002 2,008 1,990 1,990 86,700
2026/01/06 2,006 2,009 2,002 2,009 47,500
2026/01/05 1,995 2,006 1,991 2,006 75,800

このページの先頭へ