2198 アイ・ケイ・ケイホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	670	673	661	665	139,200	665
2023-12-28	662	667	660	665	65,300	665
2023-12-27	653	659	650	659	119,300	659
2023-12-26	647	651	646	648	78,400	648
2023-12-25	646	651	646	647	120,900	647
2023-12-22	641	646	641	646	65,500	646
2023-12-21	634	642	633	638	138,100	638
2023-12-20	630	638	627	636	244,200	636
2023-12-19	615	631	614	631	1,429,100	631
2023-12-18	632	633	618	625	738,300	625
2023-12-15	640	640	634	638	202,900	638
2023-12-14	647	654	640	641	262,000	641
2023-12-13	630	646	630	643	285,600	643
2023-12-12	625	642	624	630	723,300	630
2023-12-11	665	671	657	666	134,100	666
2023-12-08	672	673	663	664	76,500	664
2023-12-07	679	679	673	673	35,500	673
2023-12-06	678	681	676	679	41,400	679
2023-12-05	688	688	677	677	57,000	677
2023-12-04	680	687	678	686	54,900	686
2023-12-01	680	683	677	679	33,000	679
2023-11-30	679	679	671	678	42,300	678
2023-11-29	681	685	678	679	41,000	679
2023-11-28	675	680	674	680	39,600	680
2023-11-27	679	681	672	673	60,600	673
2023-11-24	669	678	668	677	70,000	677
2023-11-22	664	669	660	667	42,600	667
2023-11-21	663	665	658	664	39,700	664
2023-11-20	658	664	656	662	105,200	662
2023-11-17	655	655	647	652	42,000	652
2023-11-16	654	656	647	650	67,200	650
2023-11-15	650	659	647	657	79,100	657
2023-11-14	641	649	641	646	81,600	646
2023-11-13	650	655	643	646	118,100	646
2023-11-10	645	649	639	646	80,700	646
2023-11-09	638	647	635	645	90,300	645
2023-11-08	646	652	637	640	111,000	640
2023-11-07	660	660	647	648	67,900	648
2023-11-06	653	660	652	657	104,700	657
2023-11-02	659	660	649	655	86,400	655
2023-11-01	656	659	644	656	98,900	656
2023-10-31	631	647	624	647	242,600	647
2023-10-30	636	646	631	631	623,400	631
2023-10-27	691	693	687	688	318,400	688
2023-10-26	685	697	684	691	174,600	691
2023-10-25	689	693	689	689	90,900	689
2023-10-24	689	693	681	690	101,200	690
2023-10-23	703	703	691	691	86,400	691
2023-10-20	697	704	695	700	83,100	700
2023-10-19	686	698	686	697	92,700	697
2023-10-18	694	694	684	692	125,200	692
2023-10-17	695	700	691	694	72,200	694
2023-10-16	697	697	687	688	127,900	688
2023-10-13	710	710	697	698	127,700	698
2023-10-12	712	714	706	710	93,000	710
2023-10-11	716	717	708	709	100,000	709
2023-10-10	716	722	712	721	115,500	721
2023-10-06	718	723	713	715	94,300	715
2023-10-05	695	717	695	717	98,500	717
2023-10-04	701	703	688	694	213,600	694
2023-10-03	722	724	709	713	135,300	713
2023-10-02	736	736	718	720	137,900	720
2023-09-29	735	740	722	730	135,600	730
2023-09-28	720	741	718	731	223,500	731
2023-09-27	717	721	712	721	105,400	721
2023-09-26	724	726	717	719	93,500	719
2023-09-25	711	726	711	720	197,000	720
2023-09-22	699	710	699	708	123,400	708
2023-09-21	700	708	698	702	117,300	702
2023-09-20	703	703	695	699	81,700	699
2023-09-19	696	705	695	700	98,100	700
2023-09-15	696	697	687	691	77,500	691
2023-09-14	687	700	687	699	99,700	699
2023-09-13	687	707	686	690	330,600	690
2023-09-12	661	694	657	687	450,300	687
2023-09-11	675	675	661	663	228,000	663
2023-09-08	669	675	669	673	90,100	673
2023-09-07	671	673	666	667	96,900	667
2023-09-06	677	677	669	675	85,700	675
2023-09-05	677	677	672	676	63,300	676
2023-09-04	678	681	673	677	93,600	677
2023-09-01	673	678	673	678	59,800	678
2023-08-31	673	678	673	673	60,700	673
2023-08-30	670	673	668	671	53,100	671
2023-08-29	667	670	663	670	85,900	670
2023-08-28	669	670	665	669	49,700	669
2023-08-25	660	668	657	668	56,300	668
2023-08-24	659	666	657	663	55,900	663
2023-08-23	656	660	655	659	36,600	659
2023-08-22	661	661	652	657	31,700	657
2023-08-21	650	661	650	660	53,600	660
2023-08-18	661	661	651	652	71,100	652
2023-08-17	665	665	652	661	126,900	661
2023-08-16	669	670	664	665	62,300	665
2023-08-15	667	671	661	669	100,800	669
2023-08-14	661	668	659	666	114,800	666
2023-08-10	653	660	649	659	92,300	659
2023-08-09	652	652	648	650	54,000	650
2023-08-08	655	656	648	654	63,900	654
2023-08-07	653	657	650	654	131,400	654
2023-08-04	641	646	639	645	88,700	645
2023-08-03	642	642	636	642	89,000	642
2023-08-02	641	646	637	642	131,100	642
2023-08-01	633	640	628	639	330,000	639
2023-07-31	617	619	614	615	47,700	615
2023-07-28	616	620	613	615	189,100	615
2023-07-27	617	618	616	618	63,600	618
2023-07-26	610	617	609	615	129,900	615
2023-07-25	610	611	608	609	59,300	609
2023-07-24	610	610	608	609	35,200	609
2023-07-21	610	610	608	608	56,600	608
2023-07-20	612	613	607	608	90,500	608
2023-07-19	602	610	600	610	139,500	610
2023-07-18	598	602	598	600	80,800	600
2023-07-14	597	600	593	598	96,500	598
2023-07-13	595	598	592	598	65,300	598
2023-07-12	594	594	591	594	67,800	594
2023-07-11	594	596	592	592	79,300	592
2023-07-10	594	595	591	593	84,300	593
2023-07-07	595	596	591	592	126,500	592
2023-07-06	595	597	593	597	108,900	597
2023-07-05	600	600	593	595	245,700	595
2023-07-04	599	602	598	602	141,600	602
2023-07-03	600	601	597	600	124,500	600
2023-06-30	596	600	593	600	124,400	600
2023-06-29	597	601	594	595	120,500	595
2023-06-28	594	597	592	596	145,900	596
2023-06-27	600	600	592	594	193,400	594
2023-06-26	602	604	598	601	167,900	601
2023-06-23	610	610	602	603	157,200	603
2023-06-22	614	615	610	610	102,300	610
2023-06-21	615	615	611	612	87,500	612
2023-06-20	612	614	607	614	140,200	614
2023-06-19	607	613	605	611	122,000	611
2023-06-16	602	606	600	605	160,800	605
2023-06-15	605	605	600	600	205,000	600
2023-06-14	611	612	604	605	330,100	605
2023-06-13	614	616	605	610	797,800	610
2023-06-12	653	660	650	660	261,500	660
2023-06-09	644	648	643	647	57,800	647
2023-06-08	651	653	640	642	90,000	642
2023-06-07	654	654	647	650	68,300	650
2023-06-06	647	652	646	652	59,600	652
2023-06-05	654	654	646	651	79,300	651
2023-06-02	637	646	637	646	50,000	646
2023-06-01	634	640	634	637	41,400	637
2023-05-31	636	639	632	636	55,100	636
2023-05-30	640	640	632	638	82,200	638
2023-05-29	649	649	641	641	36,600	641
2023-05-26	650	650	642	642	80,700	642
2023-05-25	648	652	646	650	45,900	650
2023-05-24	654	656	647	648	98,800	648
2023-05-23	667	668	654	654	115,600	654
2023-05-22	665	667	665	667	44,000	667
2023-05-19	664	669	663	665	96,000	665
2023-05-18	668	668	660	661	63,400	661
2023-05-17	659	668	658	667	109,800	667
2023-05-16	658	658	654	656	61,000	656
2023-05-15	656	659	654	658	70,900	658
2023-05-12	660	660	653	656	81,800	656
2023-05-11	659	662	656	661	114,000	661
2023-05-10	665	665	659	660	107,700	660
2023-05-09	659	664	659	663	99,500	663
2023-05-08	660	665	657	657	125,100	657
2023-05-02	667	667	657	660	114,500	660
2023-05-01	671	671	660	667	154,700	667
2023-04-28	680	682	671	671	181,300	671
2023-04-27	681	685	671	676	708,300	676
2023-04-26	698	703	698	702	809,900	702
2023-04-25	700	705	697	699	357,300	699
2023-04-24	699	707	697	699	293,600	699
2023-04-21	698	699	691	695	215,800	695
2023-04-20	693	701	691	700	181,600	700
2023-04-19	691	702	689	696	242,100	696
2023-04-18	678	692	676	691	380,900	691
2023-04-17	675	681	670	679	1,113,200	679
2023-04-14	682	684	671	672	469,900	672
2023-04-13	690	690	680	681	228,400	681
2023-04-12	673	685	673	684	315,700	684
2023-04-11	663	673	661	668	810,000	668
2023-04-10	708	712	703	708	116,600	708
2023-04-07	706	711	702	703	103,000	703
2023-04-06	710	713	704	708	130,900	708
2023-04-05	714	719	706	713	104,600	713
2023-04-04	729	729	713	717	148,200	717
2023-04-03	719	729	717	721	142,400	721
2023-03-31	717	725	712	717	128,100	717
2023-03-30	710	712	703	712	117,700	712
2023-03-29	691	707	691	707	115,200	707
2023-03-28	687	695	687	691	95,800	691
2023-03-27	670	678	669	677	34,600	677
2023-03-24	659	669	658	666	34,600	666
2023-03-23	652	661	652	658	32,500	658
2023-03-22	655	663	655	662	53,200	662
2023-03-20	660	663	643	647	85,200	647
2023-03-17	669	675	664	664	57,800	664
2023-03-16	665	667	650	659	89,700	659
2023-03-15	667	679	665	675	107,400	675
2023-03-14	658	666	648	660	145,100	660
2023-03-13	673	673	661	662	137,300	662
2023-03-10	677	681	674	680	48,300	680
2023-03-09	675	683	672	681	79,700	681
2023-03-08	669	672	665	672	42,200	672
2023-03-07	666	670	664	670	44,700	670
2023-03-06	660	666	656	666	58,600	666
2023-03-03	653	659	652	659	52,400	659
2023-03-02	655	657	650	652	46,300	652
2023-03-01	649	657	648	655	77,800	655
2023-02-28	640	647	639	644	55,000	644
2023-02-27	631	640	631	639	66,900	639
2023-02-24	635	635	626	630	99,400	630
2023-02-22	631	637	631	637	40,700	637
2023-02-21	638	643	633	636	52,000	636
2023-02-20	642	643	632	637	98,100	637
2023-02-17	636	641	635	640	53,300	640
2023-02-16	631	637	630	635	36,800	635
2023-02-15	628	633	622	628	49,900	628
2023-02-14	624	629	622	626	28,800	626
2023-02-13	619	625	616	622	39,000	622
2023-02-10	619	620	617	619	35,500	619
2023-02-09	620	622	616	620	51,000	620
2023-02-08	625	627	618	619	44,700	619
2023-02-07	627	627	622	626	17,700	626
2023-02-06	620	624	620	622	29,600	622
2023-02-03	621	628	617	620	84,300	620
2023-02-02	631	633	620	625	106,900	625
2023-02-01	642	643	631	632	32,300	632
2023-01-31	624	643	624	643	68,100	643
2023-01-30	627	629	618	619	132,600	619
2023-01-27	620	626	617	626	49,700	626
2023-01-26	625	626	617	619	47,100	619
2023-01-25	625	626	620	626	71,600	626
2023-01-24	627	633	622	627	61,100	627
2023-01-23	624	627	618	626	79,900	626
2023-01-20	620	623	617	622	69,100	622
2023-01-19	614	622	614	620	32,800	620
2023-01-18	614	621	611	617	58,700	617
2023-01-17	610	614	608	613	22,600	613
2023-01-16	615	615	606	611	44,200	611
2023-01-13	618	620	611	618	53,800	618
2023-01-12	635	635	617	618	128,100	618
2023-01-11	646	653	642	643	94,900	643
2023-01-10	643	654	638	646	80,000	646
2023-01-06	652	662	636	638	204,300	638
2023-01-05	642	670	641	662	156,600	662
2023-01-04	670	670	628	629	206,600	629

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30