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 |
|---|---|---|---|---|---|---|
| 2025-08-27 | 804 | 805 | 800 | 800 | 10,800 | 800 |
| 2025-08-26 | 805 | 805 | 802 | 804 | 12,700 | 804 |
| 2025-08-25 | 804 | 805 | 803 | 805 | 11,000 | 805 |
| 2025-08-22 | 802 | 805 | 802 | 804 | 13,300 | 804 |
| 2025-08-21 | 805 | 806 | 802 | 802 | 9,100 | 802 |
| 2025-08-20 | 802 | 805 | 800 | 805 | 28,500 | 805 |
| 2025-08-19 | 802 | 803 | 800 | 802 | 17,500 | 802 |
| 2025-08-18 | 799 | 804 | 798 | 802 | 25,600 | 802 |
| 2025-08-15 | 797 | 803 | 793 | 799 | 53,100 | 799 |
| 2025-08-14 | 795 | 799 | 795 | 799 | 14,000 | 799 |
| 2025-08-13 | 796 | 798 | 795 | 797 | 10,700 | 797 |
| 2025-08-12 | 797 | 799 | 793 | 794 | 33,800 | 794 |
| 2025-08-08 | 793 | 796 | 792 | 796 | 9,900 | 796 |
| 2025-08-07 | 794 | 796 | 792 | 792 | 7,900 | 792 |
| 2025-08-06 | 794 | 796 | 792 | 795 | 8,500 | 795 |
| 2025-08-05 | 794 | 794 | 791 | 794 | 7,700 | 794 |
| 2025-08-04 | 791 | 794 | 790 | 794 | 9,500 | 794 |
| 2025-08-01 | 792 | 795 | 790 | 795 | 7,200 | 795 |
| 2025-07-31 | 795 | 795 | 790 | 792 | 14,600 | 792 |
| 2025-07-30 | 787 | 796 | 787 | 794 | 26,000 | 794 |
| 2025-07-29 | 788 | 789 | 787 | 787 | 7,900 | 787 |
| 2025-07-28 | 788 | 789 | 787 | 787 | 10,600 | 787 |
| 2025-07-25 | 785 | 790 | 785 | 786 | 11,800 | 786 |
| 2025-07-24 | 786 | 790 | 785 | 785 | 12,500 | 785 |
| 2025-07-23 | 786 | 789 | 785 | 786 | 13,300 | 786 |
| 2025-07-22 | 786 | 790 | 784 | 786 | 15,700 | 786 |
| 2025-07-18 | 791 | 793 | 786 | 786 | 24,200 | 786 |
| 2025-07-17 | 785 | 790 | 784 | 790 | 12,000 | 790 |
| 2025-07-16 | 786 | 788 | 784 | 784 | 17,400 | 784 |
| 2025-07-15 | 787 | 791 | 785 | 786 | 19,400 | 786 |
| 2025-07-14 | 788 | 789 | 784 | 787 | 15,300 | 787 |
| 2025-07-11 | 786 | 788 | 785 | 788 | 16,500 | 788 |
| 2025-07-10 | 780 | 785 | 777 | 785 | 24,700 | 785 |
| 2025-07-09 | 776 | 780 | 776 | 780 | 15,400 | 780 |
| 2025-07-08 | 773 | 778 | 773 | 776 | 15,300 | 776 |
| 2025-07-07 | 779 | 781 | 769 | 772 | 51,600 | 772 |
| 2025-07-04 | 777 | 782 | 777 | 779 | 12,100 | 779 |
| 2025-07-03 | 780 | 782 | 777 | 777 | 15,100 | 777 |
| 2025-07-02 | 778 | 782 | 777 | 782 | 20,000 | 782 |
| 2025-07-01 | 785 | 788 | 778 | 778 | 19,100 | 778 |
| 2025-06-30 | 780 | 788 | 780 | 785 | 31,000 | 785 |
| 2025-06-27 | 778 | 781 | 777 | 780 | 14,700 | 780 |
| 2025-06-26 | 774 | 778 | 774 | 776 | 12,900 | 776 |
| 2025-06-25 | 776 | 779 | 773 | 773 | 33,600 | 773 |
| 2025-06-24 | 770 | 775 | 770 | 775 | 23,800 | 775 |
| 2025-06-23 | 764 | 770 | 762 | 769 | 25,800 | 769 |
| 2025-06-20 | 775 | 776 | 764 | 764 | 41,400 | 764 |
| 2025-06-19 | 775 | 775 | 768 | 771 | 44,500 | 771 |
| 2025-06-18 | 780 | 781 | 775 | 776 | 28,300 | 776 |
| 2025-06-17 | 782 | 783 | 777 | 780 | 31,500 | 780 |
| 2025-06-16 | 783 | 788 | 779 | 781 | 37,500 | 781 |
| 2025-06-13 | 783 | 790 | 780 | 785 | 55,300 | 785 |
| 2025-06-12 | 792 | 808 | 781 | 793 | 180,800 | 793 |
| 2025-06-11 | 793 | 795 | 790 | 795 | 20,900 | 795 |
| 2025-06-10 | 788 | 794 | 788 | 793 | 19,600 | 793 |
| 2025-06-09 | 790 | 792 | 788 | 791 | 20,000 | 791 |
| 2025-06-06 | 790 | 793 | 790 | 791 | 13,100 | 791 |
| 2025-06-05 | 789 | 791 | 789 | 790 | 12,600 | 790 |
| 2025-06-04 | 789 | 791 | 788 | 790 | 10,900 | 790 |
| 2025-06-03 | 790 | 790 | 787 | 789 | 13,400 | 789 |
| 2025-06-02 | 788 | 793 | 788 | 790 | 24,600 | 790 |
| 2025-05-30 | 790 | 792 | 788 | 790 | 16,400 | 790 |
| 2025-05-29 | 793 | 794 | 790 | 790 | 21,200 | 790 |
| 2025-05-28 | 795 | 796 | 793 | 795 | 10,200 | 795 |
| 2025-05-27 | 791 | 797 | 791 | 796 | 19,900 | 796 |
| 2025-05-26 | 788 | 797 | 787 | 795 | 25,400 | 795 |
| 2025-05-23 | 794 | 796 | 789 | 789 | 20,800 | 789 |
| 2025-05-22 | 792 | 797 | 789 | 794 | 32,200 | 794 |
| 2025-05-21 | 807 | 807 | 791 | 793 | 56,900 | 793 |
| 2025-05-20 | 808 | 809 | 806 | 808 | 30,500 | 808 |
| 2025-05-19 | 803 | 808 | 802 | 808 | 31,300 | 808 |
| 2025-05-16 | 805 | 806 | 800 | 804 | 27,600 | 804 |
| 2025-05-15 | 800 | 804 | 796 | 804 | 23,400 | 804 |
| 2025-05-14 | 804 | 804 | 800 | 800 | 28,500 | 800 |
| 2025-05-13 | 800 | 809 | 797 | 808 | 84,900 | 808 |
| 2025-05-12 | 799 | 800 | 794 | 798 | 45,500 | 798 |
| 2025-05-09 | 805 | 806 | 798 | 799 | 35,500 | 799 |
| 2025-05-08 | 800 | 805 | 796 | 805 | 77,700 | 805 |
| 2025-05-07 | 790 | 800 | 790 | 800 | 74,300 | 800 |
| 2025-05-02 | 787 | 793 | 781 | 790 | 88,800 | 790 |
| 2025-05-01 | 790 | 790 | 779 | 787 | 85,300 | 787 |
| 2025-04-30 | 792 | 793 | 780 | 790 | 206,300 | 790 |
| 2025-04-28 | 806 | 816 | 805 | 807 | 256,200 | 807 |
| 2025-04-25 | 845 | 849 | 843 | 849 | 244,000 | 849 |
| 2025-04-24 | 837 | 839 | 836 | 837 | 189,900 | 837 |
| 2025-04-23 | 834 | 836 | 833 | 836 | 138,700 | 836 |
| 2025-04-22 | 833 | 835 | 833 | 833 | 106,900 | 833 |
| 2025-04-21 | 835 | 835 | 832 | 835 | 114,800 | 835 |
| 2025-04-18 | 829 | 832 | 828 | 831 | 105,800 | 831 |
| 2025-04-17 | 828 | 830 | 827 | 828 | 56,500 | 828 |
| 2025-04-16 | 830 | 831 | 827 | 828 | 60,600 | 828 |
| 2025-04-15 | 830 | 833 | 828 | 830 | 62,400 | 830 |
| 2025-04-14 | 836 | 837 | 829 | 829 | 111,000 | 829 |
| 2025-04-11 | 820 | 828 | 815 | 827 | 93,900 | 827 |
| 2025-04-10 | 822 | 825 | 814 | 820 | 102,800 | 820 |
| 2025-04-09 | 800 | 808 | 794 | 808 | 135,800 | 808 |
| 2025-04-08 | 795 | 812 | 795 | 802 | 163,300 | 802 |
| 2025-04-07 | 769 | 787 | 752 | 777 | 271,200 | 777 |
| 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