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
2024-05-212,0342,0482,0332,03860,5002,038
2024-05-202,0422,0452,0352,03826,9002,038
2024-05-172,0282,0422,0222,03734,3002,037
2024-05-162,0312,0352,0262,03127,5002,031
2024-05-152,0462,0462,0312,03130,5002,031
2024-05-142,0302,0502,0212,046129,7002,046
2024-05-132,0362,0382,0122,03265,9002,032
2024-05-102,0292,0372,0282,03666,9002,036
2024-05-092,0272,0292,0242,02918,6002,029
2024-05-082,0302,0342,0232,02635,5002,026
2024-05-072,0282,0322,0202,03045,3002,030
2024-05-022,0292,0292,0222,02727,7002,027
2024-05-012,0262,0292,0222,02939,0002,029
2024-04-302,0202,0262,0122,02653,4002,026
2024-04-262,0122,0192,0102,01942,2002,019
2024-04-252,0102,0172,0092,01222,9002,012
2024-04-242,0172,0182,0102,01437,6002,014
2024-04-232,0152,0192,0132,01537,8002,015
2024-04-222,0102,0142,0082,01355,9002,013
2024-04-192,0042,0091,9942,00261,1002,002
2024-04-181,9982,0061,9962,00431,4002,004
2024-04-171,9941,9981,9871,99569,3001,995
2024-04-162,0032,0051,9931,993106,2001,993
2024-04-152,0032,0082,0022,00642,1002,006
2024-04-122,0092,0102,0032,00834,9002,008
2024-04-112,0052,0081,9992,00360,1002,003
2024-04-102,0202,0202,0082,00859,7002,008
2024-04-092,0182,0192,0132,01634,7002,016
2024-04-082,0202,0202,0142,01636,5002,016
2024-04-052,0062,0172,0062,01548,3002,015
2024-04-042,0042,0111,9992,01160,9002,011
2024-04-031,9952,0091,9932,00684,2002,006
2024-04-022,0082,0081,9981,998130,0001,998
2024-04-012,0112,0162,0052,00853,2002,008
2024-03-292,0052,0142,0022,00764,3002,007
2024-03-282,0162,0252,0012,001241,6002,001
2024-03-272,0422,0472,0372,039394,2002,039
2024-03-262,0492,0502,0412,046112,9002,046
2024-03-252,0452,0502,0402,04878,4002,048
2024-03-222,0382,0432,0302,03871,3002,038
2024-03-212,0352,0352,0272,030135,6002,030
2024-03-192,0392,0392,0272,031133,5002,031
2024-03-182,0412,0442,0332,035162,4002,035
2024-03-152,0472,0482,0382,04382,6002,043
2024-03-142,0302,0422,0292,04184,6002,041
2024-03-132,0352,0392,0282,03163,0002,031
2024-03-122,0392,0392,0172,033128,8002,033
2024-03-112,0452,0482,0272,036134,7002,036
2024-03-082,0362,0432,0312,04088,1002,040
2024-03-072,0352,0432,0332,04163,4002,041
2024-03-062,0382,0432,0352,03666,7002,036
2024-03-052,0352,0372,0252,03489,3002,034
2024-03-042,0552,0552,0332,039109,3002,039
2024-03-012,0522,0562,0432,04567,4002,045
2024-02-292,0592,0592,0492,05145,2002,051
2024-02-282,0512,0572,0492,05050,9002,050
2024-02-272,0502,0592,0502,05533,7002,055
2024-02-262,0602,0632,0462,04870,7002,048
2024-02-222,0602,0602,0532,05941,9002,059
2024-02-212,0552,0592,0462,05541,8002,055
2024-02-202,0562,0582,0512,05229,5002,052
2024-02-192,0412,0492,0352,04733,4002,047
2024-02-162,0352,0432,0312,03361,3002,033
2024-02-152,0402,0422,0252,03285,9002,032
2024-02-142,0512,0532,0372,04065,1002,040
2024-02-132,0502,0542,0422,04966,9002,049
2024-02-092,0352,0412,0282,03396,8002,033
2024-02-082,0582,0582,0362,039137,9002,039
2024-02-072,0652,0702,0582,06166,5002,061
2024-02-062,0562,0642,0492,06376,8002,063
2024-02-052,0572,0642,0542,05661,9002,056
2024-02-022,0652,0652,0482,05263,0002,052
2024-02-012,0592,0672,0532,05674,5002,056
2024-01-312,0732,0762,0452,059121,6002,059
2024-01-302,0872,1012,0662,067144,3002,067
2024-01-292,1192,1392,0822,097391,7002,097
2024-01-262,1082,1082,0972,10057,6002,100
2024-01-252,1052,1122,1012,10236,5002,102
2024-01-242,1172,1222,1102,11343,5002,113
2024-01-232,1272,1302,1172,12026,3002,120
2024-01-222,1172,1252,1132,11930,9002,119
2024-01-192,1212,1272,1172,11732,4002,117
2024-01-182,1392,1392,1222,12244,5002,122
2024-01-172,1352,1482,1352,13855,3002,138
2024-01-162,1312,1382,1262,13448,1002,134
2024-01-152,1122,1472,1102,128112,7002,128
2024-01-122,0902,1152,0852,110118,8002,110
2024-01-112,0952,0952,0882,08847,0002,088
2024-01-102,0952,0982,0902,09450,9002,094
2024-01-092,0882,0952,0842,09562,4002,095
2024-01-052,0812,0882,0812,08532,8002,085
2024-01-042,0862,0862,0642,07653,6002,076

分割・併合履歴 : [1994-03-28]1株→1.2株