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 |
---|---|---|---|---|---|---|
2024-04-26 | 2,012 | 2,019 | 2,010 | 2,019 | 42,200 | 2,019 |
2024-04-25 | 2,010 | 2,017 | 2,009 | 2,012 | 22,900 | 2,012 |
2024-04-24 | 2,017 | 2,018 | 2,010 | 2,014 | 37,600 | 2,014 |
2024-04-23 | 2,015 | 2,019 | 2,013 | 2,015 | 37,800 | 2,015 |
2024-04-22 | 2,010 | 2,014 | 2,008 | 2,013 | 55,900 | 2,013 |
2024-04-19 | 2,004 | 2,009 | 1,994 | 2,002 | 61,100 | 2,002 |
2024-04-18 | 1,998 | 2,006 | 1,996 | 2,004 | 31,400 | 2,004 |
2024-04-17 | 1,994 | 1,998 | 1,987 | 1,995 | 69,300 | 1,995 |
2024-04-16 | 2,003 | 2,005 | 1,993 | 1,993 | 106,200 | 1,993 |
2024-04-15 | 2,003 | 2,008 | 2,002 | 2,006 | 42,100 | 2,006 |
2024-04-12 | 2,009 | 2,010 | 2,003 | 2,008 | 34,900 | 2,008 |
2024-04-11 | 2,005 | 2,008 | 1,999 | 2,003 | 60,100 | 2,003 |
2024-04-10 | 2,020 | 2,020 | 2,008 | 2,008 | 59,700 | 2,008 |
2024-04-09 | 2,018 | 2,019 | 2,013 | 2,016 | 34,700 | 2,016 |
2024-04-08 | 2,020 | 2,020 | 2,014 | 2,016 | 36,500 | 2,016 |
2024-04-05 | 2,006 | 2,017 | 2,006 | 2,015 | 48,300 | 2,015 |
2024-04-04 | 2,004 | 2,011 | 1,999 | 2,011 | 60,900 | 2,011 |
2024-04-03 | 1,995 | 2,009 | 1,993 | 2,006 | 84,200 | 2,006 |
2024-04-02 | 2,008 | 2,008 | 1,998 | 1,998 | 130,000 | 1,998 |
2024-04-01 | 2,011 | 2,016 | 2,005 | 2,008 | 53,200 | 2,008 |
2024-03-29 | 2,005 | 2,014 | 2,002 | 2,007 | 64,300 | 2,007 |
2024-03-28 | 2,016 | 2,025 | 2,001 | 2,001 | 241,600 | 2,001 |
2024-03-27 | 2,042 | 2,047 | 2,037 | 2,039 | 394,200 | 2,039 |
2024-03-26 | 2,049 | 2,050 | 2,041 | 2,046 | 112,900 | 2,046 |
2024-03-25 | 2,045 | 2,050 | 2,040 | 2,048 | 78,400 | 2,048 |
2024-03-22 | 2,038 | 2,043 | 2,030 | 2,038 | 71,300 | 2,038 |
2024-03-21 | 2,035 | 2,035 | 2,027 | 2,030 | 135,600 | 2,030 |
2024-03-19 | 2,039 | 2,039 | 2,027 | 2,031 | 133,500 | 2,031 |
2024-03-18 | 2,041 | 2,044 | 2,033 | 2,035 | 162,400 | 2,035 |
2024-03-15 | 2,047 | 2,048 | 2,038 | 2,043 | 82,600 | 2,043 |
2024-03-14 | 2,030 | 2,042 | 2,029 | 2,041 | 84,600 | 2,041 |
2024-03-13 | 2,035 | 2,039 | 2,028 | 2,031 | 63,000 | 2,031 |
2024-03-12 | 2,039 | 2,039 | 2,017 | 2,033 | 128,800 | 2,033 |
2024-03-11 | 2,045 | 2,048 | 2,027 | 2,036 | 134,700 | 2,036 |
2024-03-08 | 2,036 | 2,043 | 2,031 | 2,040 | 88,100 | 2,040 |
2024-03-07 | 2,035 | 2,043 | 2,033 | 2,041 | 63,400 | 2,041 |
2024-03-06 | 2,038 | 2,043 | 2,035 | 2,036 | 66,700 | 2,036 |
2024-03-05 | 2,035 | 2,037 | 2,025 | 2,034 | 89,300 | 2,034 |
2024-03-04 | 2,055 | 2,055 | 2,033 | 2,039 | 109,300 | 2,039 |
2024-03-01 | 2,052 | 2,056 | 2,043 | 2,045 | 67,400 | 2,045 |
2024-02-29 | 2,059 | 2,059 | 2,049 | 2,051 | 45,200 | 2,051 |
2024-02-28 | 2,051 | 2,057 | 2,049 | 2,050 | 50,900 | 2,050 |
2024-02-27 | 2,050 | 2,059 | 2,050 | 2,055 | 33,700 | 2,055 |
2024-02-26 | 2,060 | 2,063 | 2,046 | 2,048 | 70,700 | 2,048 |
2024-02-22 | 2,060 | 2,060 | 2,053 | 2,059 | 41,900 | 2,059 |
2024-02-21 | 2,055 | 2,059 | 2,046 | 2,055 | 41,800 | 2,055 |
2024-02-20 | 2,056 | 2,058 | 2,051 | 2,052 | 29,500 | 2,052 |
2024-02-19 | 2,041 | 2,049 | 2,035 | 2,047 | 33,400 | 2,047 |
2024-02-16 | 2,035 | 2,043 | 2,031 | 2,033 | 61,300 | 2,033 |
2024-02-15 | 2,040 | 2,042 | 2,025 | 2,032 | 85,900 | 2,032 |
2024-02-14 | 2,051 | 2,053 | 2,037 | 2,040 | 65,100 | 2,040 |
2024-02-13 | 2,050 | 2,054 | 2,042 | 2,049 | 66,900 | 2,049 |
2024-02-09 | 2,035 | 2,041 | 2,028 | 2,033 | 96,800 | 2,033 |
2024-02-08 | 2,058 | 2,058 | 2,036 | 2,039 | 137,900 | 2,039 |
2024-02-07 | 2,065 | 2,070 | 2,058 | 2,061 | 66,500 | 2,061 |
2024-02-06 | 2,056 | 2,064 | 2,049 | 2,063 | 76,800 | 2,063 |
2024-02-05 | 2,057 | 2,064 | 2,054 | 2,056 | 61,900 | 2,056 |
2024-02-02 | 2,065 | 2,065 | 2,048 | 2,052 | 63,000 | 2,052 |
2024-02-01 | 2,059 | 2,067 | 2,053 | 2,056 | 74,500 | 2,056 |
2024-01-31 | 2,073 | 2,076 | 2,045 | 2,059 | 121,600 | 2,059 |
2024-01-30 | 2,087 | 2,101 | 2,066 | 2,067 | 144,300 | 2,067 |
2024-01-29 | 2,119 | 2,139 | 2,082 | 2,097 | 391,700 | 2,097 |
2024-01-26 | 2,108 | 2,108 | 2,097 | 2,100 | 57,600 | 2,100 |
2024-01-25 | 2,105 | 2,112 | 2,101 | 2,102 | 36,500 | 2,102 |
2024-01-24 | 2,117 | 2,122 | 2,110 | 2,113 | 43,500 | 2,113 |
2024-01-23 | 2,127 | 2,130 | 2,117 | 2,120 | 26,300 | 2,120 |
2024-01-22 | 2,117 | 2,125 | 2,113 | 2,119 | 30,900 | 2,119 |
2024-01-19 | 2,121 | 2,127 | 2,117 | 2,117 | 32,400 | 2,117 |
2024-01-18 | 2,139 | 2,139 | 2,122 | 2,122 | 44,500 | 2,122 |
2024-01-17 | 2,135 | 2,148 | 2,135 | 2,138 | 55,300 | 2,138 |
2024-01-16 | 2,131 | 2,138 | 2,126 | 2,134 | 48,100 | 2,134 |
2024-01-15 | 2,112 | 2,147 | 2,110 | 2,128 | 112,700 | 2,128 |
2024-01-12 | 2,090 | 2,115 | 2,085 | 2,110 | 118,800 | 2,110 |
2024-01-11 | 2,095 | 2,095 | 2,088 | 2,088 | 47,000 | 2,088 |
2024-01-10 | 2,095 | 2,098 | 2,090 | 2,094 | 50,900 | 2,094 |
2024-01-09 | 2,088 | 2,095 | 2,084 | 2,095 | 62,400 | 2,095 |
2024-01-05 | 2,081 | 2,088 | 2,081 | 2,085 | 32,800 | 2,085 |
2024-01-04 | 2,086 | 2,086 | 2,064 | 2,076 | 53,600 | 2,076 |
分割・併合履歴 : [1994-03-28]1株→1.2株