2198 アイ・ケイ・ケイホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 806 | 806 | 787 | 799 | 201,100 | 799 |
| 2025-04-03 | 806 | 814 | 800 | 806 | 151,200 | 806 |
| 2025-04-02 | 824 | 824 | 814 | 814 | 148,500 | 814 |
| 2025-04-01 | 831 | 835 | 823 | 823 | 136,100 | 823 |
| 2025-03-31 | 838 | 840 | 828 | 828 | 205,700 | 828 |
| 2025-03-28 | 849 | 849 | 840 | 840 | 166,700 | 840 |
| 2025-03-27 | 846 | 851 | 843 | 851 | 73,400 | 851 |
| 2025-03-26 | 849 | 854 | 844 | 849 | 110,900 | 849 |
| 2025-03-25 | 840 | 849 | 838 | 849 | 91,500 | 849 |
| 2025-03-24 | 835 | 839 | 832 | 836 | 75,600 | 836 |
| 2025-03-21 | 822 | 834 | 820 | 830 | 96,300 | 830 |
| 2025-03-19 | 820 | 824 | 819 | 820 | 58,300 | 820 |
| 2025-03-18 | 818 | 824 | 817 | 823 | 55,200 | 823 |
| 2025-03-17 | 828 | 828 | 817 | 818 | 75,700 | 818 |
| 2025-03-14 | 810 | 826 | 798 | 826 | 137,300 | 826 |
| 2025-03-13 | 830 | 833 | 803 | 814 | 163,500 | 814 |
| 2025-03-12 | 836 | 836 | 832 | 836 | 35,300 | 836 |
| 2025-03-11 | 829 | 836 | 825 | 836 | 47,500 | 836 |
| 2025-03-10 | 835 | 837 | 830 | 832 | 45,500 | 832 |
| 2025-03-07 | 837 | 838 | 831 | 834 | 34,700 | 834 |
| 2025-03-06 | 843 | 847 | 836 | 837 | 57,700 | 837 |
| 2025-03-05 | 843 | 846 | 840 | 843 | 36,900 | 843 |
| 2025-03-04 | 843 | 844 | 835 | 843 | 42,300 | 843 |
| 2025-03-03 | 846 | 850 | 836 | 843 | 82,300 | 843 |
| 2025-02-28 | 830 | 837 | 829 | 836 | 62,900 | 836 |
| 2025-02-27 | 828 | 831 | 824 | 829 | 39,300 | 829 |
| 2025-02-26 | 829 | 829 | 820 | 825 | 34,900 | 825 |
| 2025-02-25 | 820 | 830 | 816 | 829 | 69,100 | 829 |
| 2025-02-21 | 815 | 825 | 814 | 820 | 52,700 | 820 |
| 2025-02-20 | 819 | 820 | 810 | 815 | 80,100 | 815 |
| 2025-02-19 | 811 | 819 | 810 | 819 | 57,300 | 819 |
| 2025-02-18 | 811 | 812 | 807 | 812 | 24,100 | 812 |
| 2025-02-17 | 815 | 815 | 809 | 810 | 20,900 | 810 |
| 2025-02-14 | 810 | 816 | 806 | 815 | 47,600 | 815 |
| 2025-02-13 | 798 | 810 | 798 | 810 | 39,600 | 810 |
| 2025-02-12 | 805 | 805 | 798 | 801 | 26,200 | 801 |
| 2025-02-10 | 804 | 807 | 800 | 805 | 37,600 | 805 |
| 2025-02-07 | 795 | 804 | 794 | 804 | 87,600 | 804 |
| 2025-02-06 | 794 | 795 | 790 | 795 | 32,000 | 795 |
| 2025-02-05 | 788 | 795 | 786 | 794 | 49,800 | 794 |
| 2025-02-04 | 788 | 788 | 782 | 785 | 32,600 | 785 |
| 2025-02-03 | 777 | 787 | 773 | 785 | 58,100 | 785 |
| 2025-01-31 | 779 | 787 | 767 | 769 | 90,200 | 769 |
| 2025-01-30 | 785 | 785 | 774 | 776 | 303,400 | 776 |
| 2025-01-29 | 787 | 787 | 780 | 786 | 40,900 | 786 |
| 2025-01-28 | 787 | 790 | 782 | 787 | 49,700 | 787 |
| 2025-01-27 | 789 | 792 | 785 | 788 | 66,400 | 788 |
| 2025-01-24 | 780 | 789 | 778 | 786 | 59,900 | 786 |
| 2025-01-23 | 778 | 781 | 772 | 780 | 43,200 | 780 |
| 2025-01-22 | 771 | 777 | 767 | 777 | 52,600 | 777 |
| 2025-01-21 | 767 | 771 | 761 | 771 | 46,400 | 771 |
| 2025-01-20 | 754 | 767 | 753 | 767 | 56,700 | 767 |
| 2025-01-17 | 755 | 755 | 743 | 752 | 54,400 | 752 |
| 2025-01-16 | 761 | 762 | 750 | 756 | 67,300 | 756 |
| 2025-01-15 | 763 | 764 | 760 | 763 | 26,000 | 763 |
| 2025-01-14 | 761 | 764 | 757 | 763 | 46,700 | 763 |
| 2025-01-10 | 760 | 763 | 759 | 760 | 24,700 | 760 |
| 2025-01-09 | 764 | 766 | 761 | 761 | 22,900 | 761 |
| 2025-01-08 | 770 | 771 | 763 | 764 | 29,100 | 764 |
| 2025-01-07 | 768 | 774 | 764 | 766 | 55,400 | 766 |
| 2025-01-06 | 755 | 765 | 755 | 765 | 60,300 | 765 |
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