2594 キーコーヒー(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
2025-09-02	2,004	2,017	2,002	2,015	80,400	2,015
2025-09-01	1,996	2,000	1,992	1,997	64,600	1,997
2025-08-29	1,997	1,997	1,984	1,984	176,000	1,984
2025-08-28	1,996	2,003	1,996	2,002	73,700	2,002
2025-08-27	1,998	2,002	1,990	1,996	90,800	1,996
2025-08-26	2,005	2,006	1,998	1,998	76,300	1,998
2025-08-25	2,023	2,023	2,004	2,011	73,100	2,011
2025-08-22	2,015	2,028	2,012	2,028	77,700	2,028
2025-08-21	2,018	2,018	2,004	2,010	36,900	2,010
2025-08-20	2,005	2,020	2,005	2,016	82,400	2,016
2025-08-19	2,002	2,005	1,998	2,005	51,500	2,005
2025-08-18	1,998	2,001	1,993	1,999	61,400	1,999
2025-08-15	1,995	1,995	1,987	1,994	67,000	1,994
2025-08-14	2,003	2,004	1,990	1,992	73,000	1,992
2025-08-13	2,006	2,006	2,001	2,006	56,600	2,006
2025-08-12	2,006	2,017	2,000	2,002	104,700	2,002
2025-08-08	1,987	2,005	1,985	2,005	121,700	2,005
2025-08-07	1,985	1,986	1,978	1,985	74,500	1,985
2025-08-06	1,986	1,990	1,983	1,983	54,900	1,983
2025-08-05	1,986	1,994	1,981	1,989	54,700	1,989
2025-08-04	1,992	2,001	1,984	1,986	84,500	1,986
2025-08-01	1,990	1,998	1,988	1,996	77,500	1,996
2025-07-31	2,002	2,006	1,990	1,991	90,800	1,991
2025-07-30	2,000	2,008	1,998	2,006	56,300	2,006
2025-07-29	2,001	2,005	1,996	2,004	51,900	2,004
2025-07-28	2,007	2,013	2,001	2,008	49,600	2,008
2025-07-25	2,014	2,019	2,008	2,008	53,600	2,008
2025-07-24	2,006	2,013	2,002	2,013	61,600	2,013
2025-07-23	2,000	2,017	1,992	2,006	112,100	2,006
2025-07-22	1,996	2,010	1,988	2,000	151,000	2,000
2025-07-18	1,989	1,998	1,987	1,994	86,200	1,994
2025-07-17	1,986	1,990	1,985	1,989	27,000	1,989
2025-07-16	1,981	1,989	1,981	1,988	35,500	1,988
2025-07-15	1,991	1,991	1,979	1,982	35,500	1,982
2025-07-14	1,980	1,992	1,980	1,985	78,700	1,985
2025-07-11	1,973	1,980	1,972	1,975	38,300	1,975
2025-07-10	1,979	1,983	1,966	1,971	68,600	1,971
2025-07-09	1,968	1,981	1,968	1,975	66,700	1,975
2025-07-08	1,974	1,974	1,965	1,968	43,600	1,968
2025-07-07	1,960	1,976	1,960	1,968	66,100	1,968
2025-07-04	1,950	1,958	1,949	1,958	47,400	1,958
2025-07-03	1,945	1,956	1,940	1,947	101,400	1,947
2025-07-02	1,961	1,961	1,945	1,948	103,500	1,948
2025-07-01	1,968	1,976	1,959	1,959	117,700	1,959
2025-06-30	1,963	1,969	1,958	1,959	96,600	1,959
2025-06-27	1,950	1,961	1,948	1,957	106,100	1,957
2025-06-26	1,931	1,939	1,931	1,939	56,600	1,939
2025-06-25	1,931	1,935	1,927	1,929	62,500	1,929
2025-06-24	1,931	1,946	1,928	1,933	78,200	1,933
2025-06-23	1,930	1,934	1,923	1,925	98,700	1,925
2025-06-20	1,934	1,943	1,922	1,930	156,100	1,930
2025-06-19	1,964	1,964	1,934	1,934	306,000	1,934
2025-06-18	1,966	1,969	1,964	1,964	96,400	1,964
2025-06-17	1,972	1,975	1,968	1,968	71,700	1,968
2025-06-16	1,970	1,977	1,964	1,974	119,300	1,974
2025-06-13	1,973	1,974	1,967	1,968	98,700	1,968
2025-06-12	1,981	1,982	1,972	1,974	88,500	1,974
2025-06-11	1,985	1,988	1,980	1,982	63,400	1,982
2025-06-10	1,990	1,993	1,984	1,984	78,800	1,984
2025-06-09	1,983	1,990	1,979	1,987	68,100	1,987
2025-06-06	1,970	1,983	1,968	1,981	78,700	1,981
2025-06-05	1,970	1,977	1,967	1,967	152,900	1,967
2025-06-04	1,992	1,994	1,970	1,970	305,200	1,970
2025-06-03	1,997	2,000	1,990	1,990	147,700	1,990
2025-06-02	2,007	2,008	1,997	1,997	108,300	1,997
2025-05-30	2,001	2,004	1,998	1,998	128,700	1,998
2025-05-29	2,006	2,006	2,000	2,000	79,000	2,000
2025-05-28	2,012	2,013	2,000	2,003	56,200	2,003
2025-05-27	2,012	2,012	2,003	2,005	42,200	2,005
2025-05-26	2,011	2,013	2,005	2,006	39,900	2,006
2025-05-23	2,005	2,006	2,000	2,005	61,300	2,005
2025-05-22	2,005	2,010	2,000	2,000	71,800	2,000
2025-05-21	2,014	2,016	2,005	2,005	72,400	2,005
2025-05-20	2,011	2,013	2,006	2,009	71,200	2,009
2025-05-19	2,015	2,019	2,009	2,013	72,600	2,013
2025-05-16	2,012	2,025	2,005	2,023	75,700	2,023
2025-05-15	2,014	2,055	2,005	2,010	126,400	2,010
2025-05-14	2,028	2,028	2,006	2,014	115,000	2,014
2025-05-13	2,031	2,033	2,025	2,029	43,400	2,029
2025-05-12	2,043	2,044	2,025	2,027	67,500	2,027
2025-05-09	2,050	2,050	2,036	2,036	40,500	2,036
2025-05-08	2,038	2,050	2,030	2,050	47,800	2,050
2025-05-07	2,036	2,043	2,031	2,041	75,300	2,041
2025-05-02	2,052	2,058	2,033	2,042	48,600	2,042
2025-05-01	2,062	2,062	2,049	2,053	40,500	2,053
2025-04-30	2,071	2,072	2,056	2,066	39,700	2,066
2025-04-28	2,079	2,086	2,070	2,086	59,700	2,086
2025-04-25	2,106	2,106	2,071	2,083	42,300	2,083
2025-04-24	2,146	2,146	2,108	2,108	48,400	2,108
2025-04-23	2,145	2,159	2,137	2,146	67,500	2,146
2025-04-22	2,116	2,152	2,114	2,138	94,600	2,138
2025-04-21	2,099	2,115	2,099	2,114	58,800	2,114
2025-04-18	2,104	2,106	2,088	2,100	50,500	2,100
2025-04-17	2,084	2,103	2,084	2,100	83,400	2,100
2025-04-16	2,073	2,085	2,072	2,084	44,800	2,084
2025-04-15	2,077	2,081	2,062	2,071	26,500	2,071
2025-04-14	2,090	2,093	2,069	2,077	47,700	2,077
2025-04-11	2,075	2,097	2,071	2,088	100,800	2,088
2025-04-10	2,075	2,096	2,060	2,096	144,700	2,096
2025-04-09	2,050	2,073	2,030	2,065	75,800	2,065
2025-04-08	2,020	2,075	2,008	2,075	153,700	2,075
2025-04-07	1,986	2,034	1,965	1,997	178,900	1,997
2025-04-04	2,021	2,038	2,001	2,025	104,100	2,025
2025-04-03	2,024	2,044	2,020	2,043	73,000	2,043
2025-04-02	2,049	2,059	2,041	2,046	64,200	2,046
2025-04-01	2,054	2,061	2,041	2,043	68,300	2,043
2025-03-31	2,044	2,054	2,029	2,042	126,300	2,042
2025-03-28	2,053	2,066	2,042	2,061	253,000	2,061
2025-03-27	2,079	2,087	2,071	2,085	296,700	2,085
2025-03-26	2,071	2,079	2,068	2,079	101,500	2,079
2025-03-25	2,060	2,077	2,056	2,071	105,800	2,071
2025-03-24	2,059	2,059	2,051	2,052	73,700	2,052
2025-03-21	2,041	2,053	2,038	2,047	117,900	2,047
2025-03-19	2,035	2,036	2,030	2,033	143,300	2,033
2025-03-18	2,040	2,044	2,036	2,036	98,800	2,036
2025-03-17	2,038	2,045	2,038	2,039	106,200	2,039
2025-03-14	2,043	2,049	2,039	2,042	110,400	2,042
2025-03-13	2,060	2,061	2,045	2,050	100,800	2,050
2025-03-12	2,051	2,057	2,046	2,057	74,100	2,057
2025-03-11	2,040	2,050	2,033	2,043	101,400	2,043
2025-03-10	2,050	2,054	2,046	2,047	97,100	2,047
2025-03-07	2,051	2,059	2,041	2,047	133,300	2,047
2025-03-06	2,062	2,067	2,055	2,063	76,200	2,063
2025-03-05	2,051	2,068	2,050	2,062	43,300	2,062
2025-03-04	2,065	2,071	2,056	2,056	56,500	2,056
2025-03-03	2,066	2,073	2,062	2,066	67,600	2,066
2025-02-28	2,069	2,077	2,057	2,060	58,600	2,060
2025-02-27	2,069	2,081	2,065	2,080	70,500	2,080
2025-02-26	2,069	2,072	2,058	2,070	36,500	2,070
2025-02-25	2,054	2,073	2,054	2,069	56,300	2,069
2025-02-21	2,059	2,062	2,047	2,054	28,100	2,054
2025-02-20	2,054	2,062	2,054	2,058	23,200	2,058
2025-02-19	2,064	2,065	2,054	2,054	25,300	2,054
2025-02-18	2,060	2,064	2,057	2,064	20,600	2,064
2025-02-17	2,050	2,062	2,050	2,059	40,300	2,059
2025-02-14	2,049	2,055	2,041	2,050	24,300	2,050
2025-02-13	2,045	2,053	2,040	2,049	36,800	2,049
2025-02-12	2,040	2,040	2,030	2,040	25,100	2,040
2025-02-10	2,030	2,037	2,030	2,032	29,600	2,032
2025-02-07	2,024	2,028	2,018	2,024	43,500	2,024
2025-02-06	2,032	2,039	2,023	2,023	48,000	2,023
2025-02-05	2,036	2,043	2,030	2,030	35,600	2,030
2025-02-04	2,044	2,058	2,037	2,038	47,400	2,038
2025-02-03	2,051	2,054	2,033	2,044	62,000	2,044
2025-01-31	2,047	2,059	2,035	2,059	54,900	2,059
2025-01-30	2,040	2,045	2,034	2,044	40,400	2,044
2025-01-29	2,059	2,059	2,046	2,047	34,800	2,047
2025-01-28	2,050	2,064	2,048	2,062	43,800	2,062
2025-01-27	2,044	2,053	2,043	2,052	33,300	2,052
2025-01-24	2,034	2,042	2,030	2,040	21,300	2,040
2025-01-23	2,030	2,030	2,025	2,028	25,600	2,028
2025-01-22	2,030	2,036	2,027	2,030	23,000	2,030
2025-01-21	2,034	2,034	2,028	2,030	14,500	2,030
2025-01-20	2,039	2,039	2,028	2,028	14,600	2,028
2025-01-17	2,030	2,037	2,027	2,028	29,700	2,028
2025-01-16	2,039	2,042	2,028	2,029	28,400	2,029
2025-01-15	2,028	2,043	2,028	2,040	24,200	2,040
2025-01-14	2,035	2,037	2,024	2,027	29,900	2,027
2025-01-10	2,028	2,037	2,026	2,036	21,500	2,036
2025-01-09	2,026	2,038	2,024	2,030	31,700	2,030
2025-01-08	2,031	2,033	2,026	2,027	25,400	2,027
2025-01-07	2,034	2,037	2,024	2,031	31,000	2,031
2025-01-06	2,045	2,047	2,029	2,034	36,900	2,034

分割・併合履歴： [1994-03-28]1株→1.2株

2025年09月
日	月	火	水	木	金	土
	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
« 08月29日