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
2025-04-04	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04月
日	月	火	水	木	金	土
« 03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