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 |
|---|---|---|---|---|---|
| 2025/06/13 | 799 | 799 | 780 | 787 | 87,200 |
| 2025/06/12 | 781 | 799 | 781 | 799 | 107,400 |
| 2025/06/11 | 773 | 776 | 771 | 774 | 28,200 |
| 2025/06/10 | 769 | 775 | 769 | 770 | 25,100 |
| 2025/06/09 | 768 | 771 | 766 | 769 | 12,200 |
| 2025/06/06 | 763 | 776 | 759 | 768 | 74,500 |
| 2025/06/05 | 759 | 761 | 755 | 759 | 36,600 |
| 2025/06/04 | 760 | 760 | 756 | 759 | 26,600 |
| 2025/06/03 | 761 | 763 | 755 | 757 | 66,200 |
| 2025/06/02 | 763 | 763 | 759 | 759 | 109,500 |
| 2025/05/30 | 761 | 765 | 759 | 763 | 46,200 |
| 2025/05/29 | 761 | 765 | 757 | 759 | 74,500 |
| 2025/05/28 | 770 | 771 | 760 | 762 | 29,200 |
| 2025/05/27 | 764 | 768 | 763 | 768 | 29,300 |
| 2025/05/26 | 755 | 763 | 755 | 763 | 11,700 |
| 2025/05/23 | 751 | 762 | 751 | 756 | 16,600 |
| 2025/05/22 | 751 | 754 | 750 | 751 | 19,600 |
| 2025/05/21 | 751 | 759 | 751 | 754 | 11,400 |
| 2025/05/20 | 755 | 756 | 751 | 756 | 17,100 |
| 2025/05/19 | 756 | 756 | 752 | 754 | 9,200 |
| 2025/05/16 | 759 | 763 | 750 | 750 | 18,200 |
| 2025/05/15 | 761 | 763 | 754 | 755 | 21,900 |
| 2025/05/14 | 762 | 766 | 757 | 762 | 17,000 |
| 2025/05/13 | 765 | 765 | 758 | 764 | 18,200 |
| 2025/05/12 | 762 | 765 | 751 | 757 | 47,600 |
| 2025/05/09 | 754 | 767 | 754 | 756 | 30,800 |
| 2025/05/08 | 754 | 761 | 750 | 754 | 29,200 |
| 2025/05/07 | 759 | 760 | 752 | 756 | 22,400 |
| 2025/05/02 | 747 | 757 | 747 | 755 | 26,100 |
| 2025/05/01 | 754 | 754 | 751 | 753 | 3,500 |
| 2025/04/30 | 758 | 759 | 740 | 754 | 32,100 |
| 2025/04/28 | 746 | 754 | 743 | 754 | 18,100 |
| 2025/04/25 | 745 | 747 | 738 | 747 | 5,500 |
| 2025/04/24 | 739 | 746 | 738 | 738 | 10,300 |
| 2025/04/23 | 736 | 742 | 736 | 738 | 7,400 |
| 2025/04/22 | 735 | 745 | 735 | 736 | 18,400 |
| 2025/04/21 | 738 | 746 | 735 | 735 | 24,100 |
| 2025/04/18 | 732 | 737 | 732 | 737 | 12,100 |
| 2025/04/17 | 729 | 733 | 725 | 733 | 6,400 |
| 2025/04/16 | 729 | 729 | 721 | 729 | 7,800 |
| 2025/04/15 | 731 | 733 | 726 | 729 | 9,500 |
| 2025/04/14 | 714 | 728 | 714 | 724 | 17,800 |
| 2025/04/11 | 698 | 714 | 698 | 707 | 9,500 |
| 2025/04/10 | 716 | 717 | 700 | 706 | 36,900 |
| 2025/04/09 | 690 | 697 | 674 | 692 | 26,900 |
| 2025/04/08 | 686 | 700 | 673 | 695 | 31,800 |
| 2025/04/07 | 670 | 679 | 634 | 646 | 119,400 |
| 2025/04/04 | 719 | 720 | 700 | 700 | 59,200 |
| 2025/04/03 | 723 | 730 | 720 | 730 | 30,700 |
| 2025/04/02 | 743 | 743 | 732 | 732 | 9,600 |
| 2025/04/01 | 744 | 744 | 738 | 738 | 12,600 |
| 2025/03/31 | 748 | 755 | 736 | 739 | 36,500 |
| 2025/03/28 | 744 | 754 | 741 | 749 | 9,400 |
| 2025/03/27 | 745 | 754 | 721 | 744 | 38,800 |
| 2025/03/26 | 740 | 747 | 740 | 747 | 20,100 |
| 2025/03/25 | 740 | 740 | 735 | 737 | 11,000 |
| 2025/03/24 | 739 | 740 | 735 | 737 | 16,000 |
| 2025/03/21 | 737 | 741 | 733 | 739 | 10,700 |
| 2025/03/19 | 726 | 738 | 726 | 735 | 7,800 |
| 2025/03/18 | 730 | 733 | 720 | 726 | 19,200 |
| 2025/03/17 | 728 | 731 | 726 | 727 | 14,100 |
| 2025/03/14 | 731 | 732 | 725 | 726 | 5,400 |
| 2025/03/13 | 730 | 732 | 725 | 731 | 5,900 |
| 2025/03/12 | 724 | 740 | 724 | 726 | 8,100 |
| 2025/03/11 | 729 | 732 | 715 | 721 | 7,900 |
| 2025/03/10 | 719 | 752 | 719 | 730 | 19,900 |
| 2025/03/07 | 722 | 729 | 715 | 716 | 12,800 |
| 2025/03/06 | 713 | 727 | 713 | 726 | 12,900 |
| 2025/03/05 | 710 | 719 | 710 | 714 | 17,500 |
| 2025/03/04 | 713 | 715 | 708 | 712 | 16,400 |
| 2025/03/03 | 710 | 716 | 710 | 714 | 12,200 |
| 2025/02/28 | 720 | 721 | 711 | 711 | 17,200 |
| 2025/02/27 | 717 | 724 | 715 | 720 | 21,100 |
| 2025/02/26 | 723 | 729 | 718 | 718 | 45,500 |
| 2025/02/25 | 728 | 735 | 725 | 725 | 28,000 |
| 2025/02/21 | 733 | 734 | 727 | 727 | 9,500 |
| 2025/02/20 | 738 | 740 | 730 | 734 | 6,400 |
| 2025/02/19 | 742 | 745 | 734 | 738 | 17,000 |
| 2025/02/18 | 755 | 755 | 735 | 738 | 53,000 |
| 2025/02/17 | 747 | 757 | 747 | 748 | 23,100 |
| 2025/02/14 | 767 | 767 | 746 | 747 | 59,600 |
| 2025/02/13 | 752 | 767 | 747 | 759 | 33,100 |
| 2025/02/12 | 755 | 755 | 744 | 751 | 21,100 |
| 2025/02/10 | 754 | 754 | 749 | 749 | 8,200 |
| 2025/02/07 | 750 | 755 | 741 | 755 | 10,100 |
| 2025/02/06 | 755 | 758 | 746 | 750 | 13,100 |
| 2025/02/05 | 754 | 754 | 745 | 754 | 15,800 |
| 2025/02/04 | 752 | 755 | 739 | 739 | 12,200 |
| 2025/02/03 | 754 | 755 | 749 | 750 | 10,900 |
| 2025/01/31 | 755 | 756 | 745 | 756 | 11,300 |
| 2025/01/30 | 755 | 760 | 744 | 755 | 15,900 |
| 2025/01/29 | 739 | 754 | 739 | 752 | 41,800 |
| 2025/01/28 | 730 | 738 | 727 | 738 | 11,600 |
| 2025/01/27 | 727 | 735 | 727 | 730 | 13,500 |
| 2025/01/24 | 727 | 731 | 725 | 727 | 9,000 |
| 2025/01/23 | 726 | 726 | 719 | 721 | 12,200 |
| 2025/01/22 | 722 | 733 | 722 | 730 | 9,500 |
| 2025/01/21 | 728 | 731 | 722 | 722 | 8,300 |
| 2025/01/20 | 720 | 731 | 720 | 729 | 13,000 |
| 2025/01/17 | 728 | 729 | 716 | 723 | 23,500 |
| 2025/01/16 | 727 | 745 | 727 | 729 | 17,000 |
| 2025/01/15 | 733 | 733 | 726 | 727 | 26,800 |
| 2025/01/14 | 730 | 735 | 728 | 731 | 17,100 |
| 2025/01/10 | 730 | 733 | 729 | 730 | 6,000 |
| 2025/01/09 | 736 | 736 | 729 | 730 | 12,900 |
| 2025/01/08 | 733 | 740 | 731 | 737 | 10,100 |
| 2025/01/07 | 745 | 745 | 725 | 733 | 20,600 |
| 2025/01/06 | 715 | 770 | 714 | 748 | 65,200 |
| 2024/12/30 | 707 | 723 | 706 | 709 | 61,100 |
| 2024/12/27 | 683 | 706 | 683 | 705 | 64,500 |
| 2024/12/26 | 695 | 698 | 692 | 692 | 84,700 |
| 2024/12/25 | 700 | 701 | 694 | 697 | 62,800 |
| 2024/12/24 | 702 | 704 | 698 | 700 | 58,700 |
| 2024/12/23 | 705 | 708 | 701 | 702 | 60,800 |
| 2024/12/20 | 709 | 709 | 703 | 708 | 32,900 |
| 2024/12/19 | 708 | 710 | 706 | 707 | 32,100 |
| 2024/12/18 | 711 | 720 | 707 | 708 | 38,900 |
| 2024/12/17 | 713 | 713 | 706 | 706 | 38,400 |
| 2024/12/16 | 719 | 720 | 713 | 714 | 32,500 |
| 2024/12/13 | 712 | 720 | 711 | 718 | 23,100 |
| 2024/12/12 | 716 | 718 | 711 | 711 | 38,600 |
| 2024/12/11 | 722 | 722 | 715 | 715 | 41,800 |
| 2024/12/10 | 721 | 725 | 721 | 721 | 17,900 |
| 2024/12/09 | 723 | 725 | 721 | 721 | 22,300 |
| 2024/12/06 | 728 | 728 | 722 | 723 | 23,300 |
| 2024/12/05 | 728 | 729 | 725 | 725 | 15,200 |
| 2024/12/04 | 730 | 730 | 725 | 727 | 13,000 |
| 2024/12/03 | 725 | 730 | 724 | 730 | 16,500 |
| 2024/12/02 | 730 | 737 | 725 | 725 | 22,800 |
| 2024/11/29 | 728 | 735 | 724 | 728 | 9,100 |
| 2024/11/28 | 727 | 733 | 722 | 727 | 15,200 |
| 2024/11/27 | 731 | 731 | 724 | 726 | 19,600 |
| 2024/11/26 | 739 | 739 | 729 | 729 | 14,200 |
| 2024/11/25 | 729 | 737 | 729 | 732 | 12,600 |
| 2024/11/22 | 735 | 737 | 729 | 729 | 27,200 |
| 2024/11/21 | 735 | 740 | 735 | 735 | 7,300 |
| 2024/11/20 | 740 | 744 | 736 | 737 | 7,300 |
| 2024/11/19 | 738 | 740 | 735 | 736 | 10,800 |
| 2024/11/18 | 732 | 738 | 732 | 732 | 13,900 |
| 2024/11/15 | 726 | 745 | 726 | 734 | 15,900 |
| 2024/11/14 | 739 | 740 | 732 | 732 | 9,900 |
| 2024/11/13 | 739 | 744 | 730 | 736 | 19,400 |
| 2024/11/12 | 754 | 754 | 736 | 743 | 31,000 |
| 2024/11/11 | 758 | 758 | 747 | 753 | 13,600 |
| 2024/11/08 | 752 | 760 | 751 | 758 | 7,400 |
| 2024/11/07 | 756 | 758 | 751 | 758 | 10,400 |
| 2024/11/06 | 746 | 756 | 745 | 749 | 15,100 |
| 2024/11/05 | 750 | 750 | 745 | 750 | 10,500 |
| 2024/11/01 | 744 | 748 | 742 | 744 | 9,600 |
| 2024/10/31 | 744 | 747 | 740 | 747 | 10,000 |
| 2024/10/30 | 734 | 742 | 734 | 741 | 16,200 |
| 2024/10/29 | 731 | 740 | 731 | 736 | 12,400 |
| 2024/10/28 | 723 | 738 | 723 | 735 | 17,700 |
| 2024/10/25 | 729 | 729 | 720 | 723 | 14,400 |
| 2024/10/24 | 731 | 734 | 729 | 729 | 18,500 |
| 2024/10/23 | 734 | 736 | 730 | 736 | 18,300 |
| 2024/10/22 | 746 | 746 | 721 | 734 | 45,100 |
| 2024/10/21 | 757 | 767 | 744 | 746 | 112,000 |
| 2024/10/18 | 756 | 756 | 751 | 754 | 6,400 |
| 2024/10/17 | 759 | 759 | 755 | 758 | 2,700 |
| 2024/10/16 | 758 | 760 | 751 | 753 | 6,300 |
| 2024/10/15 | 747 | 756 | 741 | 755 | 19,200 |
| 2024/10/11 | 748 | 750 | 745 | 745 | 7,300 |
| 2024/10/10 | 749 | 749 | 748 | 748 | 4,400 |
| 2024/10/09 | 754 | 754 | 747 | 748 | 16,700 |
| 2024/10/08 | 760 | 761 | 749 | 749 | 27,000 |
| 2024/10/07 | 774 | 775 | 760 | 764 | 23,700 |
| 2024/10/04 | 757 | 771 | 757 | 768 | 20,400 |
| 2024/10/03 | 763 | 765 | 759 | 762 | 5,500 |
| 2024/10/02 | 758 | 763 | 753 | 761 | 10,500 |
| 2024/10/01 | 750 | 761 | 750 | 757 | 5,800 |
| 2024/09/30 | 760 | 760 | 747 | 751 | 40,200 |
| 2024/09/27 | 762 | 773 | 762 | 773 | 19,600 |
| 2024/09/26 | 775 | 775 | 758 | 761 | 32,500 |
| 2024/09/25 | 751 | 773 | 751 | 767 | 34,300 |
| 2024/09/24 | 755 | 755 | 751 | 751 | 27,400 |
| 2024/09/20 | 751 | 762 | 749 | 752 | 19,200 |
| 2024/09/19 | 731 | 749 | 731 | 744 | 32,400 |
| 2024/09/18 | 719 | 731 | 719 | 725 | 15,300 |
| 2024/09/17 | 720 | 724 | 710 | 715 | 21,700 |
| 2024/09/13 | 736 | 736 | 722 | 723 | 16,200 |
| 2024/09/12 | 730 | 735 | 725 | 735 | 11,100 |
| 2024/09/11 | 738 | 738 | 715 | 725 | 38,600 |
| 2024/09/10 | 733 | 741 | 733 | 738 | 8,600 |
| 2024/09/09 | 723 | 745 | 715 | 737 | 49,900 |
| 2024/09/06 | 737 | 738 | 725 | 726 | 22,100 |
| 2024/09/05 | 727 | 746 | 727 | 737 | 40,000 |
| 2024/09/04 | 743 | 752 | 735 | 742 | 39,100 |
| 2024/09/03 | 750 | 759 | 750 | 755 | 20,400 |
| 2024/09/02 | 755 | 755 | 744 | 750 | 20,300 |
| 2024/08/30 | 745 | 752 | 745 | 746 | 22,600 |
| 2024/08/29 | 750 | 752 | 744 | 744 | 10,400 |
| 2024/08/28 | 754 | 754 | 747 | 749 | 24,000 |
| 2024/08/27 | 752 | 768 | 752 | 754 | 21,500 |
| 2024/08/26 | 749 | 760 | 748 | 757 | 27,100 |
| 2024/08/23 | 752 | 754 | 743 | 748 | 13,400 |
| 2024/08/22 | 750 | 754 | 742 | 752 | 14,700 |
| 2024/08/21 | 738 | 750 | 735 | 748 | 21,800 |
| 2024/08/20 | 731 | 755 | 731 | 745 | 23,200 |
| 2024/08/19 | 744 | 744 | 712 | 728 | 62,400 |