3035 ケイティケイ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 557 | 557 | 553 | 553 | 1,400 | 553 |
| 2024-11-20 | 560 | 565 | 554 | 559 | 3,400 | 559 |
| 2024-11-19 | 557 | 578 | 553 | 561 | 8,600 | 561 |
| 2024-11-18 | 563 | 566 | 562 | 562 | 1,300 | 562 |
| 2024-11-15 | 569 | 569 | 562 | 562 | 1,600 | 562 |
| 2024-11-14 | 567 | 569 | 563 | 569 | 500 | 569 |
| 2024-11-13 | 565 | 569 | 562 | 569 | 1,500 | 569 |
| 2024-11-12 | 565 | 570 | 561 | 561 | 4,600 | 561 |
| 2024-11-11 | 567 | 570 | 567 | 568 | 400 | 568 |
| 2024-11-08 | 574 | 574 | 565 | 571 | 2,200 | 571 |
| 2024-11-07 | 567 | 572 | 562 | 562 | 2,600 | 562 |
| 2024-11-06 | 575 | 575 | 568 | 569 | 3,700 | 569 |
| 2024-11-05 | 573 | 573 | 565 | 565 | 500 | 565 |
| 2024-11-01 | 570 | 576 | 570 | 572 | 2,800 | 572 |
| 2024-10-31 | 566 | 569 | 555 | 566 | 4,200 | 566 |
| 2024-10-30 | 563 | 574 | 563 | 573 | 7,300 | 573 |
| 2024-10-29 | 556 | 567 | 556 | 567 | 6,800 | 567 |
| 2024-10-28 | 558 | 559 | 554 | 557 | 4,800 | 557 |
| 2024-10-25 | 560 | 561 | 558 | 560 | 3,800 | 560 |
| 2024-10-24 | 565 | 570 | 560 | 560 | 3,000 | 560 |
| 2024-10-23 | 570 | 570 | 566 | 567 | 3,200 | 567 |
| 2024-10-22 | 572 | 575 | 572 | 572 | 3,500 | 572 |
| 2024-10-21 | 585 | 585 | 572 | 573 | 2,800 | 573 |
| 2024-10-18 | 590 | 590 | 584 | 587 | 1,300 | 587 |
| 2024-10-17 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2024-10-16 | 594 | 596 | 594 | 596 | 1,300 | 596 |
| 2024-10-15 | 603 | 604 | 592 | 594 | 1,200 | 594 |
| 2024-10-11 | 603 | 605 | 597 | 597 | 2,300 | 597 |
| 2024-10-10 | 608 | 610 | 607 | 607 | 2,000 | 607 |
| 2024-10-09 | 607 | 607 | 601 | 605 | 4,100 | 605 |
| 2024-10-08 | 605 | 613 | 605 | 607 | 2,600 | 607 |
| 2024-10-07 | 613 | 617 | 604 | 609 | 26,100 | 609 |
| 2024-10-04 | 593 | 619 | 590 | 603 | 24,200 | 603 |
| 2024-10-03 | 594 | 597 | 593 | 593 | 5,200 | 593 |
| 2024-10-02 | 587 | 594 | 587 | 592 | 3,800 | 592 |
| 2024-10-01 | 580 | 589 | 577 | 589 | 2,500 | 589 |
| 2024-09-30 | 571 | 579 | 561 | 576 | 4,700 | 576 |
| 2024-09-27 | 588 | 592 | 583 | 592 | 3,600 | 592 |
| 2024-09-26 | 584 | 588 | 584 | 588 | 7,900 | 588 |
| 2024-09-25 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2024-09-24 | 589 | 594 | 581 | 587 | 4,300 | 587 |
| 2024-09-20 | 577 | 585 | 577 | 585 | 3,200 | 585 |
| 2024-09-19 | 574 | 578 | 570 | 578 | 1,600 | 578 |
| 2024-09-18 | 560 | 575 | 559 | 574 | 8,800 | 574 |
| 2024-09-17 | 562 | 562 | 558 | 561 | 1,100 | 561 |
| 2024-09-13 | 563 | 563 | 556 | 563 | 2,100 | 563 |
| 2024-09-12 | 560 | 562 | 558 | 562 | 2,200 | 562 |
| 2024-09-11 | 560 | 565 | 554 | 555 | 4,500 | 555 |
| 2024-09-10 | 560 | 562 | 559 | 561 | 3,300 | 561 |
| 2024-09-09 | 562 | 562 | 543 | 558 | 12,500 | 558 |
| 2024-09-06 | 567 | 567 | 562 | 563 | 2,800 | 563 |
| 2024-09-05 | 562 | 569 | 554 | 567 | 10,600 | 567 |
| 2024-09-04 | 580 | 580 | 570 | 570 | 12,800 | 570 |
| 2024-09-03 | 591 | 591 | 581 | 587 | 6,700 | 587 |
| 2024-09-02 | 602 | 602 | 585 | 585 | 13,500 | 585 |
| 2024-08-30 | 599 | 600 | 591 | 600 | 7,000 | 600 |
| 2024-08-29 | 608 | 617 | 590 | 594 | 52,600 | 594 |
| 2024-08-28 | 639 | 639 | 616 | 624 | 142,900 | 624 |
| 2024-08-27 | 631 | 664 | 610 | 640 | 183,500 | 640 |
| 2024-08-26 | 587 | 596 | 577 | 591 | 91,400 | 591 |
| 2024-08-23 | 592 | 593 | 582 | 587 | 11,800 | 587 |
| 2024-08-22 | 575 | 586 | 575 | 586 | 30,200 | 586 |
| 2024-08-21 | 577 | 580 | 570 | 571 | 127,300 | 571 |
| 2024-08-20 | 593 | 612 | 593 | 597 | 54,000 | 597 |
| 2024-08-19 | 589 | 604 | 585 | 599 | 214,900 | 599 |
| 2024-08-16 | 640 | 640 | 623 | 623 | 194,900 | 623 |
| 2024-08-15 | 626 | 630 | 625 | 628 | 185,900 | 628 |
| 2024-08-14 | 625 | 629 | 622 | 628 | 126,800 | 628 |
| 2024-08-13 | 631 | 633 | 623 | 625 | 65,800 | 625 |
| 2024-08-09 | 626 | 639 | 625 | 630 | 64,400 | 630 |
| 2024-08-08 | 634 | 640 | 622 | 632 | 48,400 | 632 |
| 2024-08-07 | 614 | 642 | 614 | 638 | 40,900 | 638 |
| 2024-08-06 | 653 | 653 | 623 | 634 | 42,100 | 634 |
| 2024-08-05 | 654 | 659 | 604 | 619 | 45,200 | 619 |
| 2024-08-02 | 684 | 686 | 663 | 674 | 60,200 | 674 |
| 2024-08-01 | 685 | 692 | 682 | 688 | 52,300 | 688 |
| 2024-07-31 | 694 | 696 | 692 | 693 | 30,400 | 693 |
| 2024-07-30 | 685 | 693 | 685 | 689 | 42,800 | 689 |
| 2024-07-29 | 685 | 685 | 669 | 682 | 11,600 | 682 |
| 2024-07-26 | 672 | 684 | 670 | 672 | 11,500 | 672 |
| 2024-07-25 | 681 | 681 | 660 | 670 | 13,900 | 670 |
| 2024-07-24 | 683 | 688 | 680 | 681 | 10,900 | 681 |
| 2024-07-23 | 684 | 685 | 680 | 682 | 10,600 | 682 |
| 2024-07-22 | 686 | 686 | 681 | 685 | 800 | 685 |
| 2024-07-19 | 685 | 685 | 684 | 684 | 300 | 684 |
| 2024-07-18 | 685 | 689 | 678 | 685 | 9,600 | 685 |
| 2024-07-17 | 685 | 685 | 683 | 685 | 4,700 | 685 |
| 2024-07-16 | 692 | 692 | 684 | 684 | 1,400 | 684 |
| 2024-07-12 | 683 | 693 | 679 | 682 | 7,400 | 682 |
| 2024-07-11 | 691 | 692 | 680 | 680 | 10,100 | 680 |
| 2024-07-10 | 692 | 692 | 688 | 688 | 7,600 | 688 |
| 2024-07-09 | 681 | 691 | 681 | 690 | 8,700 | 690 |
| 2024-07-08 | 687 | 690 | 686 | 687 | 4,300 | 687 |
| 2024-07-05 | 680 | 687 | 679 | 686 | 11,100 | 686 |
| 2024-07-04 | 685 | 690 | 680 | 690 | 25,000 | 690 |
| 2024-07-03 | 684 | 688 | 664 | 688 | 14,900 | 688 |
| 2024-07-02 | 687 | 688 | 683 | 683 | 2,800 | 683 |
| 2024-07-01 | 685 | 688 | 680 | 685 | 6,500 | 685 |
| 2024-06-28 | 677 | 685 | 669 | 685 | 10,100 | 685 |
| 2024-06-27 | 645 | 690 | 645 | 668 | 12,300 | 668 |
| 2024-06-26 | 645 | 647 | 643 | 645 | 7,200 | 645 |
| 2024-06-25 | 655 | 655 | 648 | 649 | 1,800 | 649 |
| 2024-06-24 | 647 | 655 | 647 | 655 | 400 | 655 |
| 2024-06-21 | 654 | 654 | 654 | 654 | 800 | 654 |
| 2024-06-20 | 647 | 652 | 645 | 652 | 600 | 652 |
| 2024-06-19 | 657 | 660 | 648 | 648 | 5,000 | 648 |
| 2024-06-18 | 658 | 659 | 651 | 651 | 2,700 | 651 |
| 2024-06-17 | 653 | 656 | 650 | 654 | 2,600 | 654 |
| 2024-06-14 | 655 | 658 | 655 | 658 | 200 | 658 |
| 2024-06-13 | 653 | 657 | 653 | 655 | 800 | 655 |
| 2024-06-12 | 655 | 657 | 649 | 655 | 5,300 | 655 |
| 2024-06-11 | 660 | 660 | 653 | 653 | 3,800 | 653 |
| 2024-06-10 | 664 | 667 | 653 | 654 | 7,900 | 654 |
| 2024-06-07 | 660 | 663 | 656 | 663 | 2,800 | 663 |
| 2024-06-06 | 666 | 666 | 659 | 663 | 5,000 | 663 |
| 2024-06-05 | 647 | 670 | 645 | 662 | 10,700 | 662 |
| 2024-06-04 | 650 | 662 | 639 | 653 | 29,500 | 653 |
| 2024-06-03 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2024-05-31 | 626 | 630 | 620 | 627 | 800 | 627 |
| 2024-05-30 | 630 | 630 | 618 | 620 | 6,300 | 620 |
| 2024-05-29 | 634 | 634 | 630 | 630 | 1,200 | 630 |
| 2024-05-28 | 634 | 635 | 630 | 634 | 5,600 | 634 |
| 2024-05-27 | 632 | 632 | 626 | 631 | 3,300 | 631 |
| 2024-05-24 | 634 | 634 | 627 | 629 | 3,000 | 629 |
| 2024-05-23 | 635 | 636 | 632 | 632 | 1,000 | 632 |
| 2024-05-22 | 639 | 639 | 633 | 635 | 2,100 | 635 |
| 2024-05-21 | 635 | 635 | 634 | 634 | 3,000 | 634 |
| 2024-05-20 | 634 | 637 | 633 | 635 | 2,500 | 635 |
| 2024-05-17 | 640 | 640 | 635 | 635 | 1,900 | 635 |
| 2024-05-16 | 650 | 650 | 646 | 650 | 1,600 | 650 |
| 2024-05-15 | 651 | 662 | 644 | 658 | 3,800 | 658 |
| 2024-05-14 | 640 | 649 | 640 | 647 | 800 | 647 |
| 2024-05-13 | 612 | 652 | 612 | 640 | 10,400 | 640 |
| 2024-05-10 | 630 | 630 | 625 | 627 | 4,700 | 627 |
| 2024-05-09 | 653 | 656 | 627 | 628 | 10,600 | 628 |
| 2024-05-08 | 660 | 660 | 653 | 653 | 800 | 653 |
| 2024-05-07 | 659 | 659 | 657 | 657 | 2,500 | 657 |
| 2024-05-02 | 656 | 660 | 656 | 659 | 3,500 | 659 |
| 2024-05-01 | 659 | 660 | 653 | 659 | 2,600 | 659 |
| 2024-04-30 | 659 | 660 | 652 | 660 | 2,800 | 660 |
| 2024-04-26 | 656 | 658 | 650 | 657 | 2,700 | 657 |
| 2024-04-25 | 652 | 653 | 646 | 653 | 1,800 | 653 |
| 2024-04-24 | 656 | 656 | 645 | 645 | 3,100 | 645 |
| 2024-04-23 | 652 | 653 | 647 | 651 | 1,400 | 651 |
| 2024-04-22 | 650 | 653 | 648 | 653 | 700 | 653 |
| 2024-04-19 | 654 | 658 | 636 | 650 | 2,800 | 650 |
| 2024-04-18 | 656 | 656 | 650 | 652 | 700 | 652 |
| 2024-04-17 | 653 | 658 | 649 | 658 | 3,600 | 658 |
| 2024-04-16 | 656 | 656 | 641 | 645 | 9,100 | 645 |
| 2024-04-15 | 648 | 656 | 648 | 656 | 2,200 | 656 |
| 2024-04-12 | 652 | 660 | 643 | 658 | 10,500 | 658 |
| 2024-04-11 | 660 | 660 | 640 | 645 | 3,400 | 645 |
| 2024-04-10 | 667 | 667 | 642 | 661 | 5,300 | 661 |
| 2024-04-09 | 654 | 663 | 650 | 661 | 13,000 | 661 |
| 2024-04-08 | 645 | 653 | 634 | 653 | 11,700 | 653 |
| 2024-04-05 | 650 | 653 | 628 | 646 | 7,100 | 646 |
| 2024-04-04 | 601 | 633 | 588 | 633 | 29,900 | 633 |
| 2024-04-03 | 629 | 629 | 599 | 599 | 37,800 | 599 |
| 2024-04-02 | 650 | 659 | 629 | 629 | 12,600 | 629 |
| 2024-04-01 | 650 | 654 | 624 | 641 | 26,300 | 641 |
| 2024-03-29 | 629 | 648 | 627 | 648 | 12,900 | 648 |
| 2024-03-28 | 619 | 640 | 619 | 625 | 11,300 | 625 |
| 2024-03-27 | 611 | 615 | 606 | 615 | 1,600 | 615 |
| 2024-03-26 | 602 | 619 | 602 | 611 | 3,100 | 611 |
| 2024-03-25 | 608 | 614 | 595 | 601 | 3,300 | 601 |
| 2024-03-22 | 609 | 611 | 598 | 607 | 2,400 | 607 |
| 2024-03-21 | 603 | 606 | 595 | 602 | 1,900 | 602 |
| 2024-03-19 | 590 | 610 | 590 | 593 | 13,800 | 593 |
| 2024-03-18 | 580 | 590 | 580 | 590 | 6,900 | 590 |
| 2024-03-15 | 577 | 581 | 575 | 576 | 3,200 | 576 |
| 2024-03-14 | 579 | 579 | 568 | 575 | 11,400 | 575 |
| 2024-03-13 | 584 | 584 | 577 | 578 | 1,800 | 578 |
| 2024-03-12 | 581 | 581 | 577 | 578 | 700 | 578 |
| 2024-03-11 | 583 | 584 | 575 | 580 | 3,600 | 580 |
| 2024-03-08 | 603 | 603 | 584 | 586 | 7,700 | 586 |
| 2024-03-07 | 592 | 596 | 590 | 596 | 3,300 | 596 |
| 2024-03-06 | 604 | 604 | 592 | 596 | 7,000 | 596 |
| 2024-03-05 | 609 | 621 | 604 | 604 | 6,200 | 604 |
| 2024-03-04 | 620 | 640 | 596 | 608 | 27,600 | 608 |
| 2024-03-01 | 598 | 604 | 596 | 599 | 5,700 | 599 |
| 2024-02-29 | 600 | 600 | 594 | 598 | 1,300 | 598 |
| 2024-02-28 | 590 | 598 | 589 | 598 | 13,000 | 598 |
| 2024-02-27 | 587 | 588 | 582 | 588 | 2,200 | 588 |
| 2024-02-26 | 584 | 584 | 582 | 582 | 5,900 | 582 |
| 2024-02-22 | 580 | 587 | 580 | 584 | 3,800 | 584 |
| 2024-02-21 | 583 | 587 | 582 | 582 | 900 | 582 |
| 2024-02-20 | 579 | 580 | 575 | 580 | 4,600 | 580 |
| 2024-02-19 | 568 | 580 | 566 | 577 | 23,000 | 577 |
| 2024-02-16 | 584 | 585 | 570 | 580 | 58,500 | 580 |
| 2024-02-15 | 578 | 585 | 563 | 585 | 11,100 | 585 |
| 2024-02-14 | 566 | 575 | 561 | 568 | 4,400 | 568 |
| 2024-02-13 | 587 | 587 | 557 | 575 | 11,100 | 575 |
| 2024-02-09 | 593 | 593 | 580 | 584 | 4,900 | 584 |
| 2024-02-08 | 589 | 595 | 585 | 589 | 6,200 | 589 |
| 2024-02-07 | 593 | 593 | 586 | 589 | 4,700 | 589 |
| 2024-02-06 | 595 | 595 | 589 | 593 | 2,200 | 593 |
| 2024-02-05 | 592 | 595 | 590 | 595 | 2,100 | 595 |
| 2024-02-02 | 595 | 595 | 590 | 592 | 2,800 | 592 |
| 2024-02-01 | 589 | 596 | 589 | 596 | 1,300 | 596 |
| 2024-01-31 | 593 | 594 | 591 | 591 | 1,800 | 591 |
| 2024-01-30 | 595 | 595 | 593 | 593 | 900 | 593 |
| 2024-01-29 | 594 | 595 | 593 | 595 | 600 | 595 |
| 2024-01-26 | 591 | 597 | 588 | 594 | 6,300 | 594 |
| 2024-01-25 | 580 | 590 | 580 | 590 | 3,900 | 590 |
| 2024-01-24 | 587 | 587 | 579 | 582 | 1,600 | 582 |
| 2024-01-23 | 580 | 585 | 573 | 583 | 6,700 | 583 |
| 2024-01-22 | 572 | 580 | 572 | 579 | 6,200 | 579 |
| 2024-01-19 | 571 | 573 | 571 | 572 | 2,200 | 572 |
| 2024-01-18 | 571 | 572 | 565 | 572 | 1,700 | 572 |
| 2024-01-17 | 569 | 571 | 567 | 571 | 600 | 571 |
| 2024-01-16 | 579 | 579 | 569 | 569 | 4,500 | 569 |
| 2024-01-15 | 580 | 580 | 575 | 578 | 900 | 578 |
| 2024-01-12 | 583 | 583 | 570 | 581 | 2,200 | 581 |
| 2024-01-11 | 579 | 583 | 565 | 583 | 7,400 | 583 |
| 2024-01-10 | 575 | 581 | 571 | 577 | 14,700 | 577 |
| 2024-01-09 | 572 | 573 | 565 | 573 | 5,200 | 573 |
| 2024-01-05 | 563 | 563 | 561 | 562 | 3,400 | 562 |
| 2024-01-04 | 548 | 565 | 548 | 563 | 12,400 | 563 |
分割・併合履歴 ： なし
