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 |
---|---|---|---|---|---|---|
2023-02-03 | 2,059 | 2,066 | 2,055 | 2,061 | 24,400 | 2,061 |
2023-02-02 | 2,072 | 2,072 | 2,060 | 2,061 | 17,800 | 2,061 |
2023-02-01 | 2,070 | 2,072 | 2,061 | 2,063 | 16,900 | 2,063 |
2023-01-31 | 2,078 | 2,080 | 2,058 | 2,058 | 49,300 | 2,058 |
2023-01-30 | 2,079 | 2,098 | 2,075 | 2,084 | 37,700 | 2,084 |
2023-01-27 | 2,082 | 2,084 | 2,071 | 2,077 | 19,300 | 2,077 |
2023-01-26 | 2,109 | 2,109 | 2,082 | 2,082 | 14,700 | 2,082 |
2023-01-25 | 2,085 | 2,108 | 2,085 | 2,099 | 26,800 | 2,099 |
2023-01-24 | 2,079 | 2,093 | 2,075 | 2,090 | 31,700 | 2,090 |
2023-01-23 | 2,074 | 2,077 | 2,063 | 2,076 | 24,100 | 2,076 |
2023-01-20 | 2,067 | 2,083 | 2,067 | 2,074 | 14,000 | 2,074 |
2023-01-19 | 2,068 | 2,077 | 2,062 | 2,067 | 17,100 | 2,067 |
2023-01-18 | 2,067 | 2,086 | 2,067 | 2,077 | 21,300 | 2,077 |
2023-01-17 | 2,070 | 2,074 | 2,063 | 2,067 | 15,300 | 2,067 |
2023-01-16 | 2,051 | 2,071 | 2,051 | 2,060 | 17,500 | 2,060 |
2023-01-13 | 2,062 | 2,074 | 2,051 | 2,051 | 24,000 | 2,051 |
2023-01-12 | 2,058 | 2,071 | 2,057 | 2,071 | 19,700 | 2,071 |
2023-01-11 | 2,057 | 2,064 | 2,051 | 2,058 | 14,000 | 2,058 |
2023-01-10 | 2,049 | 2,062 | 2,045 | 2,045 | 24,300 | 2,045 |
2023-01-06 | 2,050 | 2,057 | 2,047 | 2,049 | 18,000 | 2,049 |
2023-01-05 | 2,049 | 2,055 | 2,043 | 2,052 | 26,600 | 2,052 |
2023-01-04 | 2,070 | 2,070 | 2,051 | 2,054 | 23,100 | 2,054 |
分割・併合履歴 : [1994-03-28]1株→1.2株