ＫｅｙＨｏｌｄｅｒ(4712)の株価時系列情報
ＫｅｙＨｏｌｄｅｒ(4712)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 811 | 812 | 777 | 783 | 201,100 |
| 2024/07/25 | 805 | 818 | 802 | 812 | 77,500 |
| 2024/07/24 | 815 | 819 | 807 | 812 | 36,500 |
| 2024/07/23 | 803 | 817 | 800 | 815 | 69,000 |
| 2024/07/22 | 811 | 811 | 801 | 801 | 42,700 |
| 2024/07/19 | 820 | 820 | 811 | 813 | 45,000 |
| 2024/07/18 | 824 | 826 | 820 | 820 | 20,200 |
| 2024/07/17 | 815 | 828 | 814 | 827 | 43,200 |
| 2024/07/16 | 822 | 822 | 812 | 812 | 20,900 |
| 2024/07/12 | 810 | 819 | 809 | 815 | 37,700 |
| 2024/07/11 | 811 | 814 | 808 | 813 | 35,500 |
| 2024/07/10 | 816 | 818 | 806 | 806 | 57,300 |
| 2024/07/09 | 824 | 827 | 817 | 817 | 38,800 |
| 2024/07/08 | 822 | 825 | 819 | 824 | 34,600 |
| 2024/07/05 | 835 | 835 | 819 | 821 | 84,500 |
| 2024/07/04 | 835 | 842 | 832 | 840 | 39,000 |
| 2024/07/03 | 837 | 840 | 828 | 835 | 97,600 |
| 2024/07/02 | 837 | 843 | 826 | 828 | 74,000 |
| 2024/07/01 | 837 | 838 | 827 | 828 | 160,700 |
| 2024/06/28 | 867 | 867 | 851 | 852 | 124,400 |
| 2024/06/27 | 879 | 884 | 866 | 870 | 247,100 |
| 2024/06/26 | 914 | 920 | 905 | 914 | 268,300 |
| 2024/06/25 | 911 | 911 | 905 | 909 | 98,700 |
| 2024/06/24 | 912 | 912 | 906 | 908 | 75,000 |
| 2024/06/21 | 910 | 912 | 905 | 909 | 50,300 |
| 2024/06/20 | 909 | 909 | 905 | 907 | 25,200 |
| 2024/06/19 | 911 | 911 | 903 | 905 | 33,200 |
| 2024/06/18 | 913 | 913 | 907 | 908 | 28,100 |
| 2024/06/17 | 909 | 909 | 901 | 909 | 81,900 |
| 2024/06/14 | 905 | 910 | 905 | 906 | 38,200 |
| 2024/06/13 | 914 | 914 | 904 | 906 | 91,700 |
| 2024/06/12 | 914 | 917 | 913 | 914 | 29,100 |
| 2024/06/11 | 915 | 917 | 914 | 914 | 29,400 |
| 2024/06/10 | 917 | 919 | 913 | 914 | 28,300 |
| 2024/06/07 | 910 | 916 | 910 | 916 | 16,700 |
| 2024/06/06 | 922 | 922 | 908 | 910 | 43,200 |
| 2024/06/05 | 921 | 923 | 917 | 917 | 32,400 |
| 2024/06/04 | 914 | 924 | 912 | 924 | 39,300 |
| 2024/06/03 | 926 | 927 | 915 | 923 | 30,900 |
| 2024/05/31 | 912 | 921 | 912 | 916 | 22,500 |
| 2024/05/30 | 913 | 918 | 903 | 909 | 43,300 |
| 2024/05/29 | 928 | 929 | 915 | 915 | 39,200 |
| 2024/05/28 | 932 | 936 | 928 | 928 | 23,900 |
| 2024/05/27 | 937 | 937 | 923 | 927 | 46,300 |
| 2024/05/24 | 911 | 928 | 910 | 928 | 40,600 |
| 2024/05/23 | 911 | 920 | 903 | 909 | 51,100 |
| 2024/05/22 | 911 | 911 | 902 | 906 | 23,400 |
| 2024/05/21 | 903 | 919 | 903 | 910 | 40,100 |
| 2024/05/20 | 901 | 905 | 895 | 902 | 20,600 |
| 2024/05/17 | 888 | 904 | 888 | 899 | 20,500 |
| 2024/05/16 | 897 | 897 | 880 | 888 | 38,600 |
| 2024/05/15 | 905 | 905 | 887 | 889 | 44,900 |
| 2024/05/14 | 883 | 908 | 877 | 904 | 78,300 |
| 2024/05/13 | 930 | 940 | 873 | 880 | 346,500 |
| 2024/05/10 | 979 | 979 | 961 | 964 | 53,500 |
| 2024/05/09 | 975 | 975 | 962 | 967 | 36,500 |
| 2024/05/08 | 990 | 997 | 975 | 975 | 55,500 |
| 2024/05/07 | 980 | 993 | 975 | 985 | 49,100 |
| 2024/05/02 | 969 | 978 | 969 | 970 | 24,900 |
| 2024/05/01 | 956 | 969 | 952 | 969 | 23,300 |
| 2024/04/30 | 948 | 959 | 945 | 959 | 27,200 |
| 2024/04/26 | 948 | 948 | 938 | 940 | 65,600 |
| 2024/04/25 | 960 | 960 | 950 | 950 | 26,800 |
| 2024/04/24 | 962 | 965 | 956 | 956 | 20,500 |
| 2024/04/23 | 957 | 963 | 955 | 956 | 15,600 |
| 2024/04/22 | 942 | 960 | 942 | 960 | 28,400 |
| 2024/04/19 | 956 | 959 | 937 | 941 | 47,200 |
| 2024/04/18 | 946 | 956 | 946 | 956 | 25,300 |
| 2024/04/17 | 961 | 962 | 945 | 945 | 38,400 |
| 2024/04/16 | 964 | 967 | 954 | 961 | 24,900 |
| 2024/04/15 | 965 | 970 | 957 | 965 | 20,400 |
| 2024/04/12 | 975 | 975 | 965 | 970 | 16,900 |
| 2024/04/11 | 970 | 983 | 965 | 973 | 47,000 |
| 2024/04/10 | 960 | 977 | 959 | 975 | 61,800 |
| 2024/04/09 | 944 | 964 | 944 | 955 | 67,000 |
| 2024/04/08 | 942 | 948 | 934 | 940 | 28,600 |
| 2024/04/05 | 930 | 942 | 926 | 942 | 46,100 |
| 2024/04/04 | 943 | 945 | 935 | 938 | 27,600 |
| 2024/04/03 | 931 | 944 | 930 | 932 | 42,700 |
| 2024/04/02 | 962 | 963 | 938 | 942 | 71,400 |
| 2024/04/01 | 980 | 980 | 961 | 962 | 46,200 |
| 2024/03/29 | 939 | 974 | 939 | 971 | 82,800 |
| 2024/03/28 | 930 | 950 | 927 | 938 | 49,100 |
| 2024/03/27 | 933 | 937 | 927 | 927 | 36,200 |
| 2024/03/26 | 932 | 932 | 918 | 929 | 24,000 |
| 2024/03/25 | 936 | 937 | 925 | 925 | 55,700 |
| 2024/03/22 | 943 | 943 | 923 | 934 | 50,000 |
| 2024/03/21 | 958 | 959 | 943 | 943 | 39,000 |
| 2024/03/19 | 943 | 955 | 942 | 947 | 43,400 |
| 2024/03/18 | 945 | 957 | 940 | 941 | 42,300 |
| 2024/03/15 | 941 | 948 | 937 | 938 | 19,700 |
| 2024/03/14 | 932 | 946 | 930 | 945 | 36,100 |
| 2024/03/13 | 934 | 938 | 921 | 930 | 27,200 |
| 2024/03/12 | 908 | 938 | 908 | 930 | 35,200 |
| 2024/03/11 | 928 | 933 | 906 | 914 | 72,500 |
| 2024/03/08 | 928 | 946 | 923 | 932 | 52,800 |
| 2024/03/07 | 950 | 954 | 930 | 930 | 41,400 |
| 2024/03/06 | 920 | 949 | 918 | 938 | 54,500 |
| 2024/03/05 | 935 | 935 | 919 | 924 | 63,100 |
| 2024/03/04 | 946 | 949 | 936 | 937 | 59,700 |
| 2024/03/01 | 954 | 959 | 937 | 945 | 63,800 |
| 2024/02/29 | 958 | 968 | 945 | 954 | 74,300 |
| 2024/02/28 | 940 | 970 | 937 | 953 | 115,000 |
| 2024/02/27 | 915 | 945 | 915 | 944 | 129,000 |
| 2024/02/26 | 917 | 929 | 911 | 917 | 77,800 |
| 2024/02/22 | 916 | 926 | 899 | 906 | 197,800 |
| 2024/02/21 | 877 | 986 | 871 | 928 | 881,800 |
| 2024/02/20 | 842 | 851 | 835 | 847 | 48,100 |
| 2024/02/19 | 815 | 837 | 811 | 834 | 63,800 |
| 2024/02/16 | 809 | 820 | 804 | 809 | 54,200 |
| 2024/02/15 | 820 | 824 | 798 | 804 | 161,400 |
| 2024/02/14 | 836 | 856 | 811 | 820 | 231,800 |
| 2024/02/13 | 843 | 843 | 825 | 832 | 77,600 |
| 2024/02/09 | 841 | 846 | 834 | 835 | 18,100 |
| 2024/02/08 | 846 | 846 | 833 | 845 | 56,400 |
| 2024/02/07 | 842 | 853 | 836 | 844 | 48,400 |
| 2024/02/06 | 851 | 851 | 841 | 844 | 16,400 |
| 2024/02/05 | 852 | 852 | 842 | 845 | 20,300 |
| 2024/02/02 | 850 | 853 | 843 | 843 | 34,700 |
| 2024/02/01 | 848 | 852 | 844 | 847 | 22,900 |
| 2024/01/31 | 844 | 853 | 844 | 851 | 22,800 |
| 2024/01/30 | 853 | 857 | 844 | 844 | 35,600 |
| 2024/01/29 | 856 | 859 | 852 | 853 | 26,600 |
| 2024/01/26 | 850 | 858 | 843 | 844 | 28,300 |
| 2024/01/25 | 850 | 856 | 849 | 852 | 12,300 |
| 2024/01/24 | 854 | 855 | 847 | 847 | 20,500 |
| 2024/01/23 | 849 | 854 | 845 | 848 | 43,100 |
| 2024/01/22 | 840 | 848 | 836 | 846 | 29,100 |
| 2024/01/19 | 833 | 844 | 833 | 833 | 56,100 |
| 2024/01/18 | 826 | 834 | 826 | 831 | 28,000 |
| 2024/01/17 | 833 | 844 | 826 | 826 | 87,500 |
| 2024/01/16 | 826 | 830 | 821 | 826 | 44,300 |
| 2024/01/15 | 820 | 834 | 818 | 825 | 78,500 |
| 2024/01/12 | 819 | 820 | 812 | 816 | 31,200 |
| 2024/01/11 | 827 | 828 | 817 | 819 | 39,700 |
| 2024/01/10 | 830 | 832 | 821 | 821 | 47,800 |
| 2024/01/09 | 825 | 836 | 825 | 829 | 70,800 |
| 2024/01/05 | 823 | 827 | 819 | 825 | 50,400 |
| 2024/01/04 | 805 | 831 | 805 | 823 | 40,100 |
| 2023/12/29 | 806 | 812 | 802 | 812 | 41,000 |
| 2023/12/28 | 785 | 820 | 765 | 806 | 94,000 |
| 2023/12/27 | 796 | 811 | 795 | 806 | 148,900 |
| 2023/12/26 | 798 | 805 | 795 | 797 | 77,200 |
| 2023/12/25 | 807 | 811 | 797 | 797 | 114,900 |
| 2023/12/22 | 819 | 822 | 807 | 809 | 122,200 |
| 2023/12/21 | 824 | 831 | 814 | 823 | 86,400 |
| 2023/12/20 | 832 | 836 | 827 | 828 | 73,900 |
| 2023/12/19 | 831 | 838 | 825 | 830 | 76,000 |
| 2023/12/18 | 835 | 837 | 831 | 831 | 55,800 |
| 2023/12/15 | 833 | 843 | 833 | 838 | 52,500 |
| 2023/12/14 | 855 | 859 | 833 | 835 | 101,100 |
| 2023/12/13 | 859 | 863 | 852 | 855 | 35,400 |
| 2023/12/12 | 870 | 871 | 856 | 857 | 54,100 |
| 2023/12/11 | 904 | 904 | 864 | 873 | 59,200 |
| 2023/12/08 | 906 | 916 | 892 | 893 | 63,000 |
| 2023/12/07 | 915 | 919 | 900 | 915 | 103,300 |
| 2023/12/06 | 897 | 917 | 894 | 917 | 103,000 |
| 2023/12/05 | 905 | 909 | 889 | 897 | 122,200 |
| 2023/12/04 | 855 | 906 | 854 | 900 | 122,000 |
| 2023/12/01 | 865 | 866 | 854 | 854 | 62,200 |
| 2023/11/30 | 860 | 868 | 859 | 865 | 28,900 |
| 2023/11/29 | 861 | 867 | 855 | 855 | 35,600 |
| 2023/11/28 | 868 | 873 | 862 | 862 | 36,600 |
| 2023/11/27 | 884 | 888 | 867 | 871 | 38,500 |
| 2023/11/24 | 869 | 883 | 866 | 879 | 63,300 |
| 2023/11/22 | 861 | 869 | 861 | 868 | 23,300 |
| 2023/11/21 | 864 | 869 | 860 | 864 | 28,400 |
| 2023/11/20 | 857 | 873 | 857 | 861 | 55,100 |
| 2023/11/17 | 850 | 858 | 850 | 857 | 24,100 |
| 2023/11/16 | 855 | 858 | 850 | 854 | 25,700 |
| 2023/11/15 | 857 | 871 | 854 | 856 | 36,800 |
| 2023/11/14 | 877 | 877 | 848 | 857 | 140,200 |
| 2023/11/13 | 880 | 880 | 858 | 868 | 53,500 |
| 2023/11/10 | 863 | 877 | 860 | 874 | 20,500 |
| 2023/11/09 | 865 | 875 | 861 | 867 | 21,100 |
| 2023/11/08 | 882 | 887 | 861 | 864 | 36,100 |
| 2023/11/07 | 888 | 888 | 875 | 881 | 30,800 |
| 2023/11/06 | 875 | 885 | 871 | 885 | 38,100 |
| 2023/11/02 | 874 | 875 | 867 | 875 | 18,200 |
| 2023/11/01 | 879 | 880 | 864 | 867 | 53,700 |
| 2023/10/31 | 868 | 873 | 854 | 867 | 69,300 |
| 2023/10/30 | 868 | 875 | 854 | 865 | 44,600 |
| 2023/10/27 | 867 | 880 | 865 | 872 | 24,700 |
| 2023/10/26 | 866 | 870 | 862 | 867 | 29,700 |
| 2023/10/25 | 879 | 885 | 871 | 873 | 30,900 |
| 2023/10/24 | 861 | 884 | 851 | 878 | 40,900 |
| 2023/10/23 | 878 | 883 | 861 | 861 | 43,200 |
| 2023/10/20 | 870 | 884 | 865 | 874 | 37,200 |
| 2023/10/19 | 876 | 885 | 870 | 879 | 43,000 |
| 2023/10/18 | 869 | 886 | 867 | 886 | 73,800 |
| 2023/10/17 | 858 | 862 | 848 | 856 | 22,200 |
| 2023/10/16 | 853 | 855 | 846 | 846 | 71,000 |
| 2023/10/13 | 880 | 880 | 865 | 865 | 41,200 |
| 2023/10/12 | 876 | 882 | 870 | 877 | 20,500 |
| 2023/10/11 | 885 | 887 | 876 | 876 | 19,100 |
| 2023/10/10 | 885 | 888 | 876 | 885 | 31,500 |
| 2023/10/06 | 860 | 877 | 860 | 873 | 30,500 |
| 2023/10/05 | 850 | 872 | 850 | 869 | 50,100 |
| 2023/10/04 | 846 | 860 | 840 | 841 | 138,300 |
| 2023/10/03 | 890 | 892 | 874 | 874 | 63,200 |