2198 アイ・ケイ・ケイホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 754 | 763 | 749 | 750 | 148,100 | 750 |
| 2024-05-01 | 780 | 784 | 750 | 753 | 264,000 | 753 |
| 2024-04-30 | 769 | 781 | 769 | 778 | 195,500 | 778 |
| 2024-04-26 | 760 | 775 | 760 | 769 | 581,400 | 769 |
| 2024-04-25 | 800 | 801 | 786 | 787 | 947,500 | 787 |
| 2024-04-24 | 800 | 802 | 800 | 800 | 245,600 | 800 |
| 2024-04-23 | 801 | 803 | 800 | 800 | 201,500 | 800 |
| 2024-04-22 | 803 | 805 | 801 | 801 | 172,700 | 801 |
| 2024-04-19 | 810 | 810 | 800 | 801 | 193,100 | 801 |
| 2024-04-18 | 808 | 815 | 807 | 810 | 117,400 | 810 |
| 2024-04-17 | 806 | 810 | 805 | 807 | 92,100 | 807 |
| 2024-04-16 | 811 | 812 | 805 | 805 | 114,000 | 805 |
| 2024-04-15 | 811 | 811 | 806 | 811 | 129,200 | 811 |
| 2024-04-12 | 815 | 815 | 808 | 811 | 133,700 | 811 |
| 2024-04-11 | 821 | 821 | 813 | 814 | 155,800 | 814 |
| 2024-04-10 | 821 | 825 | 819 | 821 | 117,400 | 821 |
| 2024-04-09 | 822 | 824 | 818 | 818 | 94,800 | 818 |
| 2024-04-08 | 820 | 825 | 815 | 817 | 141,000 | 817 |
| 2024-04-05 | 818 | 820 | 805 | 815 | 199,200 | 815 |
| 2024-04-04 | 828 | 828 | 816 | 818 | 127,800 | 818 |
| 2024-04-03 | 814 | 826 | 810 | 820 | 148,100 | 820 |
| 2024-04-02 | 838 | 838 | 816 | 816 | 256,100 | 816 |
| 2024-04-01 | 844 | 848 | 831 | 833 | 210,700 | 833 |
| 2024-03-29 | 830 | 839 | 825 | 833 | 228,000 | 833 |
| 2024-03-28 | 835 | 850 | 828 | 830 | 244,000 | 830 |
| 2024-03-27 | 824 | 837 | 820 | 830 | 154,400 | 830 |
| 2024-03-26 | 815 | 821 | 810 | 818 | 94,700 | 818 |
| 2024-03-25 | 810 | 818 | 801 | 812 | 125,500 | 812 |
| 2024-03-22 | 795 | 813 | 794 | 810 | 154,100 | 810 |
| 2024-03-21 | 787 | 791 | 781 | 789 | 99,500 | 789 |
| 2024-03-19 | 783 | 785 | 779 | 782 | 86,300 | 782 |
| 2024-03-18 | 791 | 794 | 776 | 780 | 124,200 | 780 |
| 2024-03-15 | 775 | 793 | 775 | 786 | 169,600 | 786 |
| 2024-03-14 | 763 | 771 | 760 | 767 | 50,100 | 767 |
| 2024-03-13 | 773 | 775 | 760 | 763 | 77,900 | 763 |
| 2024-03-12 | 761 | 769 | 757 | 769 | 70,400 | 769 |
| 2024-03-11 | 765 | 767 | 753 | 760 | 71,100 | 760 |
| 2024-03-08 | 764 | 769 | 757 | 762 | 64,100 | 762 |
| 2024-03-07 | 766 | 769 | 763 | 767 | 58,000 | 767 |
| 2024-03-06 | 761 | 767 | 759 | 762 | 40,200 | 762 |
| 2024-03-05 | 758 | 768 | 755 | 763 | 62,700 | 763 |
| 2024-03-04 | 757 | 767 | 750 | 758 | 94,100 | 758 |
| 2024-03-01 | 775 | 780 | 754 | 756 | 144,400 | 756 |
| 2024-02-29 | 751 | 765 | 747 | 765 | 88,000 | 765 |
| 2024-02-28 | 740 | 752 | 738 | 749 | 86,400 | 749 |
| 2024-02-27 | 735 | 741 | 732 | 739 | 63,800 | 739 |
| 2024-02-26 | 734 | 735 | 728 | 735 | 87,600 | 735 |
| 2024-02-22 | 738 | 738 | 729 | 730 | 58,300 | 730 |
| 2024-02-21 | 725 | 734 | 724 | 732 | 76,100 | 732 |
| 2024-02-20 | 726 | 726 | 719 | 720 | 94,700 | 720 |
| 2024-02-19 | 711 | 722 | 711 | 722 | 62,500 | 722 |
| 2024-02-16 | 717 | 719 | 713 | 713 | 64,500 | 713 |
| 2024-02-15 | 736 | 736 | 715 | 716 | 103,900 | 716 |
| 2024-02-14 | 734 | 740 | 729 | 730 | 75,800 | 730 |
| 2024-02-13 | 730 | 733 | 727 | 733 | 56,400 | 733 |
| 2024-02-09 | 729 | 732 | 724 | 727 | 34,700 | 727 |
| 2024-02-08 | 727 | 730 | 721 | 730 | 48,900 | 730 |
| 2024-02-07 | 726 | 729 | 722 | 727 | 55,800 | 727 |
| 2024-02-06 | 730 | 735 | 726 | 726 | 57,700 | 726 |
| 2024-02-05 | 735 | 736 | 726 | 729 | 80,200 | 729 |
| 2024-02-02 | 735 | 735 | 731 | 734 | 38,700 | 734 |
| 2024-02-01 | 732 | 734 | 726 | 733 | 43,100 | 733 |
| 2024-01-31 | 727 | 735 | 726 | 733 | 91,200 | 733 |
| 2024-01-30 | 726 | 733 | 723 | 724 | 153,200 | 724 |
| 2024-01-29 | 723 | 727 | 721 | 723 | 57,100 | 723 |
| 2024-01-26 | 728 | 729 | 722 | 723 | 56,900 | 723 |
| 2024-01-25 | 718 | 731 | 718 | 728 | 113,300 | 728 |
| 2024-01-24 | 714 | 725 | 713 | 715 | 91,700 | 715 |
| 2024-01-23 | 712 | 718 | 709 | 712 | 95,600 | 712 |
| 2024-01-22 | 702 | 712 | 700 | 712 | 144,800 | 712 |
| 2024-01-19 | 706 | 707 | 697 | 699 | 90,300 | 699 |
| 2024-01-18 | 701 | 706 | 700 | 706 | 71,300 | 706 |
| 2024-01-17 | 700 | 706 | 698 | 698 | 102,600 | 698 |
| 2024-01-16 | 700 | 701 | 697 | 698 | 62,800 | 698 |
| 2024-01-15 | 693 | 700 | 692 | 698 | 73,900 | 698 |
| 2024-01-12 | 690 | 694 | 687 | 691 | 84,900 | 691 |
| 2024-01-11 | 700 | 700 | 693 | 693 | 82,200 | 693 |
| 2024-01-10 | 701 | 702 | 696 | 698 | 80,800 | 698 |
| 2024-01-09 | 689 | 704 | 689 | 702 | 161,000 | 702 |
| 2024-01-05 | 685 | 686 | 681 | 685 | 78,900 | 685 |
| 2024-01-04 | 670 | 683 | 669 | 683 | 123,300 | 683 |
分割・併合履歴 ： [2015-04-27]1株→2株 [2013-03-27]1株→2株 [2012-03-28]1株→2株
