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

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
2004/12/30 279 280 277 280 8,000
2004/12/29 278 280 275 280 45,000
2004/12/28 280 280 275 275 19,000
2004/12/27 265 265 256 256 52,000
2004/12/24 273 275 266 267 32,000
2004/12/22 282 291 270 270 95,000
2004/12/21 290 293 281 289 37,000
2004/12/20 281 294 280 293 82,000
2004/12/17 276 284 276 279 40,000
2004/12/16 267 279 265 276 87,000
2004/12/15 268 269 264 267 17,000
2004/12/14 272 272 255 266 79,000
2004/12/13 279 279 270 278 38,000
2004/12/10 280 280 271 280 26,000
2004/12/09 288 288 280 284 9,000
2004/12/08 290 290 280 289 34,000
2004/12/07 293 293 285 290 28,000
2004/12/06 283 293 283 287 30,000
2004/12/03 278 283 277 282 25,000
2004/12/02 274 280 272 280 28,000
2004/12/01 275 277 272 275 22,000
2004/11/30 282 282 276 276 20,000
2004/11/29 285 285 280 283 24,000
2004/11/26 285 287 281 284 33,000
2004/11/25 295 295 282 285 24,000
2004/11/24 295 298 293 293 29,000
2004/11/22 303 303 292 294 32,000
2004/11/19 309 311 305 305 19,000
2004/11/18 308 313 308 308 14,000
2004/11/17 311 311 306 306 15,000
2004/11/16 317 317 305 310 43,000
2004/11/15 318 327 305 316 30,000
2004/11/12 318 328 318 328 19,000
2004/11/11 306 320 306 314 29,000
2004/11/10 319 321 301 301 53,000
2004/11/09 330 330 317 320 27,000
2004/11/08 335 335 330 330 9,000
2004/11/05 320 335 318 333 19,000
2004/11/04 338 338 317 317 39,000
2004/11/02 332 339 324 338 36,000
2004/11/01 320 345 320 339 96,000
2004/10/29 298 328 291 325 146,000
2004/10/28 310 311 297 303 77,000
2004/10/27 301 305 293 300 94,000
2004/10/26 315 315 301 304 58,000
2004/10/25 329 329 311 320 62,000
2004/10/22 330 348 330 339 68,000
2004/10/21 342 342 320 325 132,000
2004/10/20 368 368 352 352 22,000
2004/10/19 363 368 363 364 48,000
2004/10/18 380 381 340 362 111,000
2004/10/15 385 387 382 383 90,000
2004/10/14 399 399 385 398 64,000
2004/10/13 404 407 395 400 50,000
2004/10/12 412 414 399 407 53,000
2004/10/08 407 410 400 409 54,000
2004/10/07 411 412 402 402 73,000
2004/10/06 410 418 390 418 147,000
2004/10/05 416 416 410 415 49,000
2004/10/04 420 427 408 411 48,000
2004/10/01 420 424 413 420 54,000
2004/09/30 424 424 418 421 37,000
2004/09/29 408 415 395 408 111,000
2004/09/28 435 435 408 408 127,000
2004/09/27 435 443 428 443 36,000
2004/09/24 440 448 435 435 57,000
2004/09/22 454 460 440 455 274,000
2004/09/21 427 457 427 454 171,000
2004/09/17 408 424 408 423 44,000
2004/09/16 429 437 410 413 171,000
2004/09/15 433 435 430 431 44,000
2004/09/14 443 443 431 433 72,000
2004/09/13 445 445 435 440 62,000
2004/09/10 443 448 430 443 149,000
2004/09/09 445 454 437 449 171,000
2004/09/08 449 454 440 446 105,000
2004/09/07 459 459 450 454 117,000
2004/09/06 462 465 453 460 121,000
2004/09/03 460 469 456 460 215,000
2004/09/02 465 471 455 464 303,000
2004/09/01 473 485 455 460 576,000
2004/08/31 437 483 437 473 494,000
2004/08/30 428 443 423 442 78,000
2004/08/27 434 435 425 430 22,000
2004/08/26 439 439 430 435 44,000
2004/08/25 435 438 430 438 60,000
2004/08/24 420 437 420 435 38,000
2004/08/23 410 428 407 428 40,000
2004/08/20 407 412 400 410 17,000
2004/08/19 406 416 406 407 9,000
2004/08/18 401 406 401 406 16,000
2004/08/17 414 415 400 409 98,000
2004/08/16 422 426 410 422 76,000
2004/08/13 435 443 432 432 53,000
2004/08/12 445 445 425 445 85,000
2004/08/11 427 450 427 445 251,000
2004/08/10 385 425 385 425 149,000
2004/08/09 389 395 385 390 93,000
2004/08/06 390 410 380 390 36,000
2004/08/05 377 400 377 400 136,000
2004/08/04 380 380 364 378 64,000
2004/08/03 389 390 375 375 57,000
2004/08/02 389 390 382 389 21,000
2004/07/30 390 400 389 390 75,000
2004/07/29 398 398 382 389 72,000
2004/07/28 401 405 395 398 60,000
2004/07/27 407 415 396 406 114,000
2004/07/26 409 423 399 417 129,000
2004/07/23 419 423 410 423 41,000
2004/07/22 417 425 410 419 45,000
2004/07/21 417 417 412 414 13,000
2004/07/20 430 430 411 415 70,000
2004/07/16 428 428 419 425 76,000
2004/07/15 430 446 417 423 111,000
2004/07/14 436 448 423 435 203,000
2004/07/13 406 436 405 433 215,000
2004/07/12 389 435 389 399 104,000
2004/07/09 400 403 360 361 143,000
2004/07/08 392 405 390 400 46,000
2004/07/07 403 403 396 397 63,000
2004/07/06 405 413 404 405 43,000
2004/07/05 428 428 399 410 73,000
2004/07/02 432 433 422 433 46,000
2004/07/01 436 440 427 438 106,000
2004/06/30 431 445 420 437 200,000
2004/06/29 410 440 408 431 190,000
2004/06/28 408 411 401 408 52,000
2004/06/25 400 408 397 408 72,000
2004/06/24 415 416 399 400 106,000
2004/06/23 400 426 398 413 289,000
2004/06/22 381 395 381 390 72,000
2004/06/21 409 410 386 391 155,000
2004/06/18 440 440 410 413 321,000
2004/06/17 379 459 375 440 733,000
2004/06/16 370 384 370 379 218,000
2004/06/15 341 363 341 360 154,000
2004/06/14 337 340 330 340 60,000
2004/06/11 344 344 332 338 35,000
2004/06/10 341 347 341 344 42,000
2004/06/09 325 350 320 340 81,000
2004/06/08 315 325 312 325 21,000
2004/06/07 309 312 305 310 36,000
2004/06/04 310 310 300 300 53,000
2004/06/03 309 312 308 308 17,000
2004/06/02 315 315 312 312 17,000
2004/06/01 305 315 305 312 19,000
2004/05/31 305 305 301 301 13,000
2004/05/28 304 309 302 309 24,000
2004/05/27 303 305 301 305 13,000
2004/05/26 310 310 305 305 24,000
2004/05/25 313 313 305 310 13,000
2004/05/24 314 317 310 312 25,000
2004/05/21 303 310 295 310 28,000
2004/05/20 310 310 303 304 17,000
2004/05/19 310 312 303 310 27,000
2004/05/18 282 310 282 305 16,000
2004/05/17 317 317 282 282 76,000
2004/05/14 318 318 307 317 38,000
2004/05/13 322 323 320 323 4,000
2004/05/12 315 323 315 322 13,000
2004/05/11 300 311 300 309 36,000
2004/05/10 347 350 312 312 73,000
2004/05/07 350 351 345 350 49,000
2004/05/06 350 356 340 354 53,000
2004/04/30 359 359 345 355 42,000
2004/04/28 321 364 321 360 89,000
2004/04/27 336 336 315 321 103,000
2004/04/26 350 350 337 338 58,000
2004/04/23 356 356 341 354 62,000
2004/04/22 360 361 350 357 51,000
2004/04/21 364 364 360 360 23,000
2004/04/20 365 372 358 360 107,000
2004/04/19 360 363 352 360 65,000
2004/04/16 373 385 350 351 95,000
2004/04/15 384 384 355 370 97,000
2004/04/14 392 394 380 385 90,000
2004/04/13 410 414 394 399 270,000
2004/04/12 364 425 364 407 315,000
2004/04/09 348 366 335 362 164,000
2004/04/08 349 355 330 355 185,000
2004/04/07 336 348 336 347 180,000
2004/04/06 324 336 320 330 207,000
2004/04/05 310 325 310 323 165,000
2004/04/02 300 310 291 310 128,000
2004/04/01 313 313 290 298 107,000
2004/03/31 310 318 309 316 95,000
2004/03/30 306 325 306 309 278,000
2004/03/29 285 311 285 301 163,000
2004/03/26 286 288 280 280 21,000
2004/03/25 295 300 288 290 33,000
2004/03/24 295 305 295 295 94,000
2004/03/23 300 300 281 291 98,000
2004/03/22 272 309 272 307 318,000
2004/03/19 271 272 267 267 33,000
2004/03/18 273 275 270 270 42,000
2004/03/17 270 274 269 269 17,000
2004/03/16 267 270 261 263 58,000
2004/03/15 265 270 264 267 48,000
2004/03/12 270 270 270 270 12,000
2004/03/11 272 272 265 270 36,000
2004/03/10 284 284 272 274 43,000
2004/03/09 274 285 274 280 117,000
2004/03/08 267 269 264 269 45,000
2004/03/05 262 264 258 264 17,000
2004/03/04 266 267 262 262 26,000
2004/03/03 270 271 265 265 20,000
2004/03/02 265 270 265 270 31,000
2004/03/01 260 265 260 265 25,000
2004/02/27 255 265 254 260 130,000
2004/02/26 249 254 249 254 16,000
2004/02/25 245 249 244 249 23,000
2004/02/24 249 249 243 243 68,000
2004/02/23 255 255 246 249 50,000
2004/02/20 252 259 250 255 24,000
2004/02/19 260 260 247 248 26,000
2004/02/18 255 256 254 255 47,000
2004/02/17 252 255 243 245 53,000
2004/02/16 259 259 246 252 29,000
2004/02/13 264 264 257 262 25,000
2004/02/12 252 265 250 265 26,000
2004/02/10 246 250 241 250 28,000
2004/02/09 241 245 240 244 15,000
2004/02/06 245 245 241 241 45,000
2004/02/05 250 250 243 245 45,000
2004/02/04 255 255 252 252 10,000
2004/02/03 254 255 250 254 43,000
2004/02/02 257 261 254 254 22,000
2004/01/30 259 270 255 267 90,000
2004/01/29 272 272 265 267 79,000
2004/01/28 277 277 272 273 17,000
2004/01/27 281 282 277 282 18,000
2004/01/26 282 283 275 278 37,000
2004/01/23 277 284 273 284 51,000
2004/01/22 285 285 277 284 93,000
2004/01/21 286 292 284 287 46,000
2004/01/20 298 299 287 291 136,000
2004/01/19 281 300 281 297 223,000
2004/01/16 268 283 268 280 132,000
2004/01/15 260 280 260 273 155,000
2004/01/14 255 259 250 259 79,000
2004/01/13 259 262 251 255 63,000
2004/01/09 244 273 244 262 267,000
2004/01/08 248 248 239 239 10,000
2004/01/07 240 247 239 247 78,000
2004/01/06 249 249 238 241 26,000
2004/01/05 236 251 236 249 69,000

このページの先頭へ