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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 725 | 728 | 723 | 724 | 37,800 | 724 |
| 2024-12-02 | 725 | 725 | 721 | 722 | 36,500 | 722 |
| 2024-11-29 | 717 | 725 | 716 | 725 | 27,400 | 725 |
| 2024-11-28 | 710 | 718 | 710 | 714 | 35,200 | 714 |
| 2024-11-27 | 720 | 720 | 712 | 712 | 55,900 | 712 |
| 2024-11-26 | 729 | 730 | 718 | 718 | 56,700 | 718 |
| 2024-11-25 | 725 | 730 | 725 | 725 | 28,300 | 725 |
| 2024-11-22 | 723 | 727 | 720 | 725 | 32,400 | 725 |
| 2024-11-21 | 721 | 723 | 718 | 723 | 44,200 | 723 |
| 2024-11-20 | 724 | 727 | 721 | 721 | 36,000 | 721 |
| 2024-11-19 | 727 | 728 | 724 | 725 | 38,500 | 725 |
| 2024-11-18 | 731 | 734 | 724 | 727 | 54,500 | 727 |
| 2024-11-15 | 740 | 740 | 728 | 730 | 52,000 | 730 |
| 2024-11-14 | 742 | 742 | 735 | 737 | 27,000 | 737 |
| 2024-11-13 | 741 | 742 | 739 | 740 | 32,300 | 740 |
| 2024-11-12 | 738 | 742 | 738 | 739 | 59,000 | 739 |
| 2024-11-11 | 737 | 741 | 732 | 737 | 52,800 | 737 |
| 2024-11-08 | 736 | 740 | 735 | 735 | 35,500 | 735 |
| 2024-11-07 | 735 | 738 | 733 | 737 | 40,900 | 737 |
| 2024-11-06 | 739 | 741 | 731 | 732 | 51,200 | 732 |
| 2024-11-05 | 731 | 738 | 728 | 734 | 61,300 | 734 |
| 2024-11-01 | 733 | 735 | 726 | 727 | 82,600 | 727 |
| 2024-10-31 | 735 | 740 | 730 | 737 | 136,400 | 737 |
| 2024-10-30 | 750 | 750 | 726 | 729 | 544,900 | 729 |
| 2024-10-29 | 763 | 767 | 760 | 762 | 395,800 | 762 |
| 2024-10-28 | 758 | 768 | 756 | 762 | 176,900 | 762 |
| 2024-10-25 | 768 | 769 | 763 | 765 | 82,900 | 765 |
| 2024-10-24 | 773 | 774 | 766 | 768 | 78,200 | 768 |
| 2024-10-23 | 773 | 775 | 770 | 773 | 56,300 | 773 |
| 2024-10-22 | 775 | 775 | 767 | 771 | 116,600 | 771 |
| 2024-10-21 | 776 | 779 | 773 | 776 | 71,500 | 776 |
| 2024-10-18 | 782 | 782 | 775 | 776 | 127,800 | 776 |
| 2024-10-17 | 787 | 787 | 782 | 782 | 95,800 | 782 |
| 2024-10-16 | 785 | 790 | 783 | 787 | 37,100 | 787 |
| 2024-10-15 | 785 | 790 | 782 | 785 | 38,100 | 785 |
| 2024-10-11 | 786 | 790 | 779 | 781 | 54,000 | 781 |
| 2024-10-10 | 789 | 790 | 780 | 785 | 67,800 | 785 |
| 2024-10-09 | 793 | 794 | 784 | 784 | 121,500 | 784 |
| 2024-10-08 | 795 | 799 | 791 | 794 | 80,500 | 794 |
| 2024-10-07 | 801 | 801 | 797 | 801 | 40,600 | 801 |
| 2024-10-04 | 800 | 800 | 795 | 799 | 51,500 | 799 |
| 2024-10-03 | 807 | 808 | 798 | 798 | 86,400 | 798 |
| 2024-10-02 | 812 | 815 | 804 | 805 | 71,700 | 805 |
| 2024-10-01 | 806 | 817 | 806 | 812 | 59,200 | 812 |
| 2024-09-30 | 785 | 810 | 785 | 806 | 116,200 | 806 |
| 2024-09-27 | 800 | 808 | 798 | 800 | 68,500 | 800 |
| 2024-09-26 | 788 | 800 | 787 | 800 | 90,800 | 800 |
| 2024-09-25 | 780 | 788 | 778 | 788 | 36,800 | 788 |
| 2024-09-24 | 780 | 780 | 774 | 778 | 43,300 | 778 |
| 2024-09-20 | 780 | 780 | 774 | 777 | 36,300 | 777 |
| 2024-09-19 | 774 | 778 | 772 | 776 | 22,300 | 776 |
| 2024-09-18 | 771 | 777 | 768 | 773 | 47,000 | 773 |
| 2024-09-17 | 770 | 776 | 765 | 767 | 36,100 | 767 |
| 2024-09-13 | 760 | 772 | 752 | 765 | 84,500 | 765 |
| 2024-09-12 | 768 | 784 | 761 | 775 | 104,200 | 775 |
| 2024-09-11 | 774 | 774 | 755 | 756 | 66,800 | 756 |
| 2024-09-10 | 765 | 772 | 765 | 772 | 25,800 | 772 |
| 2024-09-09 | 759 | 764 | 754 | 764 | 43,000 | 764 |
| 2024-09-06 | 768 | 770 | 764 | 769 | 20,800 | 769 |
| 2024-09-05 | 762 | 773 | 760 | 765 | 37,200 | 765 |
| 2024-09-04 | 772 | 775 | 760 | 760 | 70,300 | 760 |
| 2024-09-03 | 778 | 782 | 778 | 778 | 15,200 | 778 |
| 2024-09-02 | 788 | 788 | 777 | 778 | 39,800 | 778 |
| 2024-08-30 | 787 | 788 | 782 | 788 | 18,500 | 788 |
| 2024-08-29 | 787 | 787 | 782 | 786 | 16,700 | 786 |
| 2024-08-28 | 781 | 787 | 779 | 787 | 20,900 | 787 |
| 2024-08-27 | 780 | 787 | 778 | 785 | 18,800 | 785 |
| 2024-08-26 | 780 | 781 | 777 | 781 | 24,600 | 781 |
| 2024-08-23 | 783 | 783 | 778 | 780 | 15,000 | 780 |
| 2024-08-22 | 777 | 783 | 776 | 783 | 23,600 | 783 |
| 2024-08-21 | 772 | 778 | 771 | 777 | 16,200 | 777 |
| 2024-08-20 | 772 | 776 | 772 | 775 | 19,500 | 775 |
| 2024-08-19 | 777 | 778 | 769 | 772 | 35,900 | 772 |
| 2024-08-16 | 778 | 780 | 775 | 780 | 21,900 | 780 |
| 2024-08-15 | 772 | 776 | 770 | 773 | 19,000 | 773 |
| 2024-08-14 | 772 | 774 | 769 | 772 | 21,800 | 772 |
| 2024-08-13 | 763 | 772 | 756 | 772 | 34,300 | 772 |
| 2024-08-09 | 756 | 759 | 745 | 751 | 42,700 | 751 |
| 2024-08-08 | 750 | 760 | 747 | 753 | 38,500 | 753 |
| 2024-08-07 | 736 | 757 | 732 | 750 | 60,400 | 750 |
| 2024-08-06 | 708 | 750 | 708 | 740 | 109,900 | 740 |
| 2024-08-05 | 740 | 745 | 674 | 698 | 198,100 | 698 |
| 2024-08-02 | 785 | 786 | 768 | 773 | 112,100 | 773 |
| 2024-08-01 | 807 | 808 | 791 | 800 | 64,400 | 800 |
| 2024-07-31 | 805 | 816 | 802 | 813 | 76,400 | 813 |
| 2024-07-30 | 810 | 812 | 806 | 807 | 60,200 | 807 |
| 2024-07-29 | 805 | 812 | 804 | 810 | 80,600 | 810 |
| 2024-07-26 | 797 | 806 | 796 | 802 | 118,700 | 802 |
| 2024-07-25 | 794 | 800 | 791 | 795 | 40,500 | 795 |
| 2024-07-24 | 794 | 800 | 794 | 798 | 39,700 | 798 |
| 2024-07-23 | 794 | 799 | 792 | 798 | 28,100 | 798 |
| 2024-07-22 | 798 | 798 | 790 | 790 | 24,400 | 790 |
| 2024-07-19 | 800 | 800 | 793 | 798 | 31,500 | 798 |
| 2024-07-18 | 796 | 800 | 795 | 800 | 49,500 | 800 |
| 2024-07-17 | 794 | 797 | 794 | 797 | 26,900 | 797 |
| 2024-07-16 | 794 | 797 | 793 | 794 | 35,300 | 794 |
| 2024-07-12 | 788 | 795 | 786 | 793 | 33,200 | 793 |
| 2024-07-11 | 785 | 791 | 785 | 788 | 29,800 | 788 |
| 2024-07-10 | 787 | 787 | 781 | 785 | 29,300 | 785 |
| 2024-07-09 | 786 | 787 | 782 | 787 | 37,900 | 787 |
| 2024-07-08 | 795 | 795 | 787 | 787 | 47,000 | 787 |
| 2024-07-05 | 795 | 797 | 793 | 795 | 21,400 | 795 |
| 2024-07-04 | 795 | 797 | 795 | 795 | 33,500 | 795 |
| 2024-07-03 | 790 | 795 | 790 | 794 | 36,800 | 794 |
| 2024-07-02 | 790 | 791 | 786 | 789 | 29,000 | 789 |
| 2024-07-01 | 786 | 792 | 786 | 790 | 41,200 | 790 |
| 2024-06-28 | 790 | 791 | 785 | 785 | 20,700 | 785 |
| 2024-06-27 | 786 | 790 | 785 | 787 | 30,300 | 787 |
| 2024-06-26 | 792 | 793 | 786 | 786 | 24,000 | 786 |
| 2024-06-25 | 786 | 791 | 783 | 791 | 36,900 | 791 |
| 2024-06-24 | 782 | 791 | 781 | 791 | 64,200 | 791 |
| 2024-06-21 | 785 | 788 | 781 | 782 | 44,300 | 782 |
| 2024-06-20 | 790 | 795 | 786 | 786 | 52,300 | 786 |
| 2024-06-19 | 794 | 794 | 780 | 786 | 59,100 | 786 |
| 2024-06-18 | 785 | 798 | 779 | 794 | 104,000 | 794 |
| 2024-06-17 | 785 | 788 | 771 | 785 | 90,200 | 785 |
| 2024-06-14 | 769 | 788 | 769 | 788 | 251,300 | 788 |
| 2024-06-13 | 766 | 768 | 758 | 763 | 90,500 | 763 |
| 2024-06-12 | 772 | 776 | 765 | 770 | 64,700 | 770 |
| 2024-06-11 | 777 | 777 | 769 | 772 | 46,600 | 772 |
| 2024-06-10 | 775 | 777 | 772 | 777 | 36,400 | 777 |
| 2024-06-07 | 771 | 776 | 771 | 775 | 31,300 | 775 |
| 2024-06-06 | 767 | 771 | 763 | 771 | 40,900 | 771 |
| 2024-06-05 | 775 | 779 | 773 | 774 | 43,500 | 774 |
| 2024-06-04 | 767 | 776 | 767 | 775 | 66,700 | 775 |
| 2024-06-03 | 764 | 768 | 763 | 767 | 49,800 | 767 |
| 2024-05-31 | 750 | 760 | 750 | 759 | 30,000 | 759 |
| 2024-05-30 | 741 | 751 | 741 | 747 | 47,800 | 747 |
| 2024-05-29 | 756 | 756 | 745 | 745 | 57,100 | 745 |
| 2024-05-28 | 756 | 762 | 755 | 757 | 30,300 | 757 |
| 2024-05-27 | 764 | 767 | 756 | 756 | 52,300 | 756 |
| 2024-05-24 | 761 | 767 | 759 | 766 | 29,400 | 766 |
| 2024-05-23 | 765 | 765 | 759 | 765 | 36,000 | 765 |
| 2024-05-22 | 766 | 768 | 760 | 762 | 45,200 | 762 |
| 2024-05-21 | 768 | 770 | 761 | 763 | 39,400 | 763 |
| 2024-05-20 | 767 | 773 | 765 | 768 | 52,900 | 768 |
| 2024-05-17 | 760 | 773 | 758 | 767 | 65,400 | 767 |
| 2024-05-16 | 766 | 766 | 759 | 763 | 40,100 | 763 |
| 2024-05-15 | 764 | 766 | 758 | 763 | 58,700 | 763 |
| 2024-05-14 | 770 | 772 | 762 | 764 | 55,900 | 764 |
| 2024-05-13 | 767 | 770 | 762 | 770 | 57,400 | 770 |
| 2024-05-10 | 768 | 770 | 763 | 767 | 81,100 | 767 |
| 2024-05-09 | 765 | 767 | 754 | 763 | 73,100 | 763 |
| 2024-05-08 | 770 | 774 | 759 | 764 | 82,000 | 764 |
| 2024-05-07 | 757 | 769 | 757 | 767 | 135,800 | 767 |
| 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
