2594 キーコーヒー(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
2024-11-21	2,037	2,042	2,036	2,038	32,200	2,038
2024-11-20	2,035	2,040	2,032	2,038	17,500	2,038
2024-11-19	2,028	2,040	2,028	2,036	37,200	2,036
2024-11-18	2,021	2,034	2,020	2,028	32,100	2,028
2024-11-15	2,020	2,028	2,019	2,022	34,100	2,022
2024-11-14	2,024	2,024	2,018	2,019	14,800	2,019
2024-11-13	2,024	2,024	2,018	2,019	24,700	2,019
2024-11-12	2,021	2,027	2,017	2,021	27,300	2,021
2024-11-11	2,019	2,019	2,015	2,016	17,300	2,016
2024-11-08	2,024	2,027	2,012	2,017	28,200	2,017
2024-11-07	2,023	2,025	2,016	2,018	33,500	2,018
2024-11-06	2,010	2,025	2,010	2,016	46,500	2,016
2024-11-05	2,019	2,019	2,008	2,015	26,400	2,015
2024-11-01	2,012	2,014	2,007	2,014	32,600	2,014
2024-10-31	2,015	2,019	2,009	2,019	26,200	2,019
2024-10-30	2,010	2,019	2,002	2,015	87,100	2,015
2024-10-29	1,993	2,010	1,991	2,000	82,800	2,000
2024-10-28	1,994	2,000	1,985	1,986	173,400	1,986
2024-10-25	2,005	2,005	1,995	1,995	51,700	1,995
2024-10-24	2,001	2,004	1,995	1,998	79,000	1,998
2024-10-23	2,007	2,009	2,001	2,001	44,000	2,001
2024-10-22	2,017	2,017	2,001	2,001	55,100	2,001
2024-10-21	2,011	2,015	2,007	2,014	26,300	2,014
2024-10-18	2,012	2,016	2,008	2,011	37,200	2,011
2024-10-17	2,003	2,012	2,003	2,007	45,300	2,007
2024-10-16	2,004	2,019	2,001	2,001	80,500	2,001
2024-10-15	2,000	2,003	1,997	2,003	49,000	2,003
2024-10-11	1,997	1,999	1,995	1,995	78,200	1,995
2024-10-10	2,003	2,004	1,997	1,997	123,300	1,997
2024-10-09	2,007	2,011	2,002	2,002	49,800	2,002
2024-10-08	2,014	2,014	2,003	2,003	81,700	2,003
2024-10-07	2,019	2,023	2,014	2,014	44,600	2,014
2024-10-04	2,012	2,018	2,012	2,012	49,800	2,012
2024-10-03	2,025	2,030	2,008	2,008	86,300	2,008
2024-10-02	2,026	2,037	2,012	2,012	81,000	2,012
2024-10-01	2,013	2,032	2,012	2,032	62,100	2,032
2024-09-30	2,020	2,030	2,010	2,010	109,400	2,010
2024-09-27	2,037	2,042	2,028	2,033	213,100	2,033
2024-09-26	2,037	2,053	2,036	2,053	470,400	2,053
2024-09-25	2,035	2,049	2,034	2,048	86,400	2,048
2024-09-24	2,048	2,055	2,038	2,038	108,400	2,038
2024-09-20	2,030	2,054	2,030	2,048	124,900	2,048
2024-09-19	2,024	2,039	2,024	2,035	180,500	2,035
2024-09-18	2,030	2,045	2,030	2,039	110,000	2,039
2024-09-17	2,043	2,059	2,034	2,045	73,800	2,045
2024-09-13	2,040	2,042	2,033	2,038	118,200	2,038
2024-09-12	2,042	2,053	2,042	2,046	124,600	2,046
2024-09-11	2,048	2,052	2,039	2,041	102,800	2,041
2024-09-10	2,050	2,070	2,045	2,055	85,100	2,055
2024-09-09	2,035	2,055	2,032	2,052	123,000	2,052
2024-09-06	2,059	2,066	2,052	2,052	113,700	2,052
2024-09-05	2,052	2,074	2,051	2,060	124,800	2,060
2024-09-04	2,077	2,085	2,069	2,070	82,900	2,070
2024-09-03	2,082	2,091	2,080	2,085	52,200	2,085
2024-09-02	2,098	2,098	2,081	2,086	101,800	2,086
2024-08-30	2,100	2,112	2,095	2,107	48,500	2,107
2024-08-29	2,104	2,113	2,103	2,105	39,100	2,105
2024-08-28	2,108	2,118	2,108	2,118	21,300	2,118
2024-08-27	2,111	2,118	2,108	2,118	21,500	2,118
2024-08-26	2,109	2,114	2,107	2,112	19,500	2,112
2024-08-23	2,103	2,115	2,093	2,109	24,900	2,109
2024-08-22	2,093	2,110	2,093	2,110	22,700	2,110
2024-08-21	2,092	2,104	2,090	2,097	17,300	2,097
2024-08-20	2,094	2,099	2,088	2,099	21,700	2,099
2024-08-19	2,093	2,096	2,082	2,086	20,300	2,086
2024-08-16	2,089	2,095	2,079	2,095	19,300	2,095
2024-08-15	2,083	2,088	2,075	2,087	19,700	2,087
2024-08-14	2,089	2,089	2,076	2,088	15,300	2,088
2024-08-13	2,085	2,090	2,073	2,084	21,200	2,084
2024-08-09	2,098	2,098	2,072	2,085	37,400	2,085
2024-08-08	2,057	2,099	2,056	2,076	34,200	2,076
2024-08-07	2,060	2,080	2,053	2,064	32,800	2,064
2024-08-06	2,050	2,092	2,038	2,070	60,900	2,070
2024-08-05	2,040	2,071	2,000	2,002	98,600	2,002
2024-08-02	2,075	2,085	2,061	2,061	53,400	2,061
2024-08-01	2,116	2,120	2,081	2,091	34,200	2,091
2024-07-31	2,094	2,119	2,094	2,119	64,200	2,119
2024-07-30	2,084	2,095	2,077	2,095	42,000	2,095
2024-07-29	2,077	2,095	2,071	2,084	56,800	2,084
2024-07-26	2,069	2,077	2,066	2,077	19,500	2,077
2024-07-25	2,070	2,088	2,066	2,072	35,800	2,072
2024-07-24	2,080	2,083	2,073	2,073	18,500	2,073
2024-07-23	2,076	2,083	2,071	2,083	15,100	2,083
2024-07-22	2,077	2,077	2,069	2,069	11,900	2,069
2024-07-19	2,085	2,085	2,070	2,071	12,200	2,071
2024-07-18	2,070	2,088	2,070	2,079	24,800	2,079
2024-07-17	2,075	2,080	2,071	2,077	21,200	2,077
2024-07-16	2,082	2,082	2,066	2,068	28,300	2,068
2024-07-12	2,074	2,086	2,073	2,082	31,100	2,082
2024-07-11	2,069	2,075	2,063	2,075	22,700	2,075
2024-07-10	2,075	2,075	2,060	2,060	34,800	2,060
2024-07-09	2,070	2,072	2,063	2,065	24,500	2,065
2024-07-08	2,075	2,078	2,062	2,068	24,700	2,068
2024-07-05	2,075	2,078	2,072	2,074	16,500	2,074
2024-07-04	2,072	2,077	2,070	2,073	22,700	2,073
2024-07-03	2,075	2,078	2,071	2,072	19,300	2,072
2024-07-02	2,084	2,084	2,076	2,076	25,900	2,076
2024-07-01	2,090	2,092	2,081	2,083	21,100	2,083
2024-06-28	2,093	2,094	2,077	2,081	28,500	2,081
2024-06-27	2,082	2,093	2,081	2,093	61,800	2,093
2024-06-26	2,080	2,082	2,074	2,082	41,100	2,082
2024-06-25	2,066	2,080	2,066	2,080	61,200	2,080
2024-06-24	2,060	2,068	2,056	2,066	42,700	2,066
2024-06-21	2,055	2,062	2,047	2,050	66,100	2,050
2024-06-20	2,057	2,059	2,046	2,055	25,100	2,055
2024-06-19	2,051	2,056	2,049	2,056	21,800	2,056
2024-06-18	2,055	2,065	2,049	2,049	68,400	2,049
2024-06-17	2,042	2,054	2,037	2,054	50,800	2,054
2024-06-14	2,032	2,047	2,031	2,046	40,900	2,046
2024-06-13	2,048	2,048	2,036	2,039	33,200	2,039
2024-06-12	2,045	2,048	2,043	2,048	19,800	2,048
2024-06-11	2,045	2,049	2,042	2,045	21,400	2,045
2024-06-10	2,044	2,050	2,042	2,050	38,600	2,050
2024-06-07	2,040	2,045	2,036	2,045	22,900	2,045
2024-06-06	2,046	2,046	2,035	2,040	31,700	2,040
2024-06-05	2,045	2,046	2,036	2,044	37,300	2,044
2024-06-04	2,045	2,049	2,040	2,046	37,700	2,046
2024-06-03	2,046	2,050	2,042	2,046	34,200	2,046
2024-05-31	2,039	2,045	2,037	2,044	36,200	2,044
2024-05-30	2,023	2,039	2,018	2,039	32,200	2,039
2024-05-29	2,029	2,037	2,023	2,025	26,300	2,025
2024-05-28	2,040	2,042	2,029	2,034	22,400	2,034
2024-05-27	2,044	2,044	2,034	2,042	16,900	2,042
2024-05-24	2,043	2,043	2,036	2,038	22,900	2,038
2024-05-23	2,031	2,042	2,026	2,042	25,200	2,042
2024-05-22	2,038	2,040	2,030	2,035	26,600	2,035
2024-05-21	2,034	2,048	2,033	2,038	60,500	2,038
2024-05-20	2,042	2,045	2,035	2,038	26,900	2,038
2024-05-17	2,028	2,042	2,022	2,037	34,300	2,037
2024-05-16	2,031	2,035	2,026	2,031	27,500	2,031
2024-05-15	2,046	2,046	2,031	2,031	30,500	2,031
2024-05-14	2,030	2,050	2,021	2,046	129,700	2,046
2024-05-13	2,036	2,038	2,012	2,032	65,900	2,032
2024-05-10	2,029	2,037	2,028	2,036	66,900	2,036
2024-05-09	2,027	2,029	2,024	2,029	18,600	2,029
2024-05-08	2,030	2,034	2,023	2,026	35,500	2,026
2024-05-07	2,028	2,032	2,020	2,030	45,300	2,030
2024-05-02	2,029	2,029	2,022	2,027	27,700	2,027
2024-05-01	2,026	2,029	2,022	2,029	39,000	2,029
2024-04-30	2,020	2,026	2,012	2,026	53,400	2,026
2024-04-26	2,012	2,019	2,010	2,019	42,200	2,019
2024-04-25	2,010	2,017	2,009	2,012	22,900	2,012
2024-04-24	2,017	2,018	2,010	2,014	37,600	2,014
2024-04-23	2,015	2,019	2,013	2,015	37,800	2,015
2024-04-22	2,010	2,014	2,008	2,013	55,900	2,013
2024-04-19	2,004	2,009	1,994	2,002	61,100	2,002
2024-04-18	1,998	2,006	1,996	2,004	31,400	2,004
2024-04-17	1,994	1,998	1,987	1,995	69,300	1,995
2024-04-16	2,003	2,005	1,993	1,993	106,200	1,993
2024-04-15	2,003	2,008	2,002	2,006	42,100	2,006
2024-04-12	2,009	2,010	2,003	2,008	34,900	2,008
2024-04-11	2,005	2,008	1,999	2,003	60,100	2,003
2024-04-10	2,020	2,020	2,008	2,008	59,700	2,008
2024-04-09	2,018	2,019	2,013	2,016	34,700	2,016
2024-04-08	2,020	2,020	2,014	2,016	36,500	2,016
2024-04-05	2,006	2,017	2,006	2,015	48,300	2,015
2024-04-04	2,004	2,011	1,999	2,011	60,900	2,011
2024-04-03	1,995	2,009	1,993	2,006	84,200	2,006
2024-04-02	2,008	2,008	1,998	1,998	130,000	1,998
2024-04-01	2,011	2,016	2,005	2,008	53,200	2,008
2024-03-29	2,005	2,014	2,002	2,007	64,300	2,007
2024-03-28	2,016	2,025	2,001	2,001	241,600	2,001
2024-03-27	2,042	2,047	2,037	2,039	394,200	2,039
2024-03-26	2,049	2,050	2,041	2,046	112,900	2,046
2024-03-25	2,045	2,050	2,040	2,048	78,400	2,048
2024-03-22	2,038	2,043	2,030	2,038	71,300	2,038
2024-03-21	2,035	2,035	2,027	2,030	135,600	2,030
2024-03-19	2,039	2,039	2,027	2,031	133,500	2,031
2024-03-18	2,041	2,044	2,033	2,035	162,400	2,035
2024-03-15	2,047	2,048	2,038	2,043	82,600	2,043
2024-03-14	2,030	2,042	2,029	2,041	84,600	2,041
2024-03-13	2,035	2,039	2,028	2,031	63,000	2,031
2024-03-12	2,039	2,039	2,017	2,033	128,800	2,033
2024-03-11	2,045	2,048	2,027	2,036	134,700	2,036
2024-03-08	2,036	2,043	2,031	2,040	88,100	2,040
2024-03-07	2,035	2,043	2,033	2,041	63,400	2,041
2024-03-06	2,038	2,043	2,035	2,036	66,700	2,036
2024-03-05	2,035	2,037	2,025	2,034	89,300	2,034
2024-03-04	2,055	2,055	2,033	2,039	109,300	2,039
2024-03-01	2,052	2,056	2,043	2,045	67,400	2,045
2024-02-29	2,059	2,059	2,049	2,051	45,200	2,051
2024-02-28	2,051	2,057	2,049	2,050	50,900	2,050
2024-02-27	2,050	2,059	2,050	2,055	33,700	2,055
2024-02-26	2,060	2,063	2,046	2,048	70,700	2,048
2024-02-22	2,060	2,060	2,053	2,059	41,900	2,059
2024-02-21	2,055	2,059	2,046	2,055	41,800	2,055
2024-02-20	2,056	2,058	2,051	2,052	29,500	2,052
2024-02-19	2,041	2,049	2,035	2,047	33,400	2,047
2024-02-16	2,035	2,043	2,031	2,033	61,300	2,033
2024-02-15	2,040	2,042	2,025	2,032	85,900	2,032
2024-02-14	2,051	2,053	2,037	2,040	65,100	2,040
2024-02-13	2,050	2,054	2,042	2,049	66,900	2,049
2024-02-09	2,035	2,041	2,028	2,033	96,800	2,033
2024-02-08	2,058	2,058	2,036	2,039	137,900	2,039
2024-02-07	2,065	2,070	2,058	2,061	66,500	2,061
2024-02-06	2,056	2,064	2,049	2,063	76,800	2,063
2024-02-05	2,057	2,064	2,054	2,056	61,900	2,056
2024-02-02	2,065	2,065	2,048	2,052	63,000	2,052
2024-02-01	2,059	2,067	2,053	2,056	74,500	2,056
2024-01-31	2,073	2,076	2,045	2,059	121,600	2,059
2024-01-30	2,087	2,101	2,066	2,067	144,300	2,067
2024-01-29	2,119	2,139	2,082	2,097	391,700	2,097
2024-01-26	2,108	2,108	2,097	2,100	57,600	2,100
2024-01-25	2,105	2,112	2,101	2,102	36,500	2,102
2024-01-24	2,117	2,122	2,110	2,113	43,500	2,113
2024-01-23	2,127	2,130	2,117	2,120	26,300	2,120
2024-01-22	2,117	2,125	2,113	2,119	30,900	2,119
2024-01-19	2,121	2,127	2,117	2,117	32,400	2,117
2024-01-18	2,139	2,139	2,122	2,122	44,500	2,122
2024-01-17	2,135	2,148	2,135	2,138	55,300	2,138
2024-01-16	2,131	2,138	2,126	2,134	48,100	2,134
2024-01-15	2,112	2,147	2,110	2,128	112,700	2,128
2024-01-12	2,090	2,115	2,085	2,110	118,800	2,110
2024-01-11	2,095	2,095	2,088	2,088	47,000	2,088
2024-01-10	2,095	2,098	2,090	2,094	50,900	2,094
2024-01-09	2,088	2,095	2,084	2,095	62,400	2,095
2024-01-05	2,081	2,088	2,081	2,085	32,800	2,085
2024-01-04	2,086	2,086	2,064	2,076	53,600	2,076

分割・併合履歴： [1994-03-28]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10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