2594 キーコーヒー(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
2023-02-032,0592,0662,0552,06124,4002,061
2023-02-022,0722,0722,0602,06117,8002,061
2023-02-012,0702,0722,0612,06316,9002,063
2023-01-312,0782,0802,0582,05849,3002,058
2023-01-302,0792,0982,0752,08437,7002,084
2023-01-272,0822,0842,0712,07719,3002,077
2023-01-262,1092,1092,0822,08214,7002,082
2023-01-252,0852,1082,0852,09926,8002,099
2023-01-242,0792,0932,0752,09031,7002,090
2023-01-232,0742,0772,0632,07624,1002,076
2023-01-202,0672,0832,0672,07414,0002,074
2023-01-192,0682,0772,0622,06717,1002,067
2023-01-182,0672,0862,0672,07721,3002,077
2023-01-172,0702,0742,0632,06715,3002,067
2023-01-162,0512,0712,0512,06017,5002,060
2023-01-132,0622,0742,0512,05124,0002,051
2023-01-122,0582,0712,0572,07119,7002,071
2023-01-112,0572,0642,0512,05814,0002,058
2023-01-102,0492,0622,0452,04524,3002,045
2023-01-062,0502,0572,0472,04918,0002,049
2023-01-052,0492,0552,0432,05226,6002,052
2023-01-042,0702,0702,0512,05423,1002,054

分割・併合履歴 : [1994-03-28]1株→1.2株