4712 (株)KeyHolder 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 | 735 | 740 | 735 | 735 | 7,300 | 735 |
| 2024-11-20 | 740 | 744 | 736 | 740 | 7,200 | 740 |
| 2024-11-19 | 738 | 740 | 737 | 739 | 9,000 | 739 |
| 2024-11-18 | 732 | 738 | 732 | 732 | 12,000 | 732 |
| 2024-11-15 | 726 | 745 | 726 | 730 | 14,000 | 730 |
| 2024-11-14 | 739 | 740 | 733 | 737 | 8,900 | 737 |
| 2024-11-13 | 739 | 744 | 730 | 738 | 18,800 | 738 |
| 2024-11-12 | 754 | 754 | 736 | 743 | 30,500 | 743 |
| 2024-11-11 | 758 | 758 | 747 | 748 | 12,400 | 748 |
| 2024-11-08 | 752 | 760 | 751 | 758 | 7,100 | 758 |
| 2024-11-07 | 756 | 758 | 751 | 757 | 10,000 | 757 |
| 2024-11-06 | 746 | 756 | 745 | 750 | 14,800 | 750 |
| 2024-11-05 | 750 | 750 | 745 | 750 | 10,400 | 750 |
| 2024-11-01 | 744 | 748 | 742 | 744 | 9,600 | 744 |
| 2024-10-31 | 744 | 747 | 740 | 747 | 10,000 | 747 |
| 2024-10-30 | 734 | 742 | 734 | 741 | 16,200 | 741 |
| 2024-10-29 | 731 | 740 | 731 | 736 | 12,400 | 736 |
| 2024-10-28 | 723 | 738 | 723 | 735 | 17,700 | 735 |
| 2024-10-25 | 729 | 729 | 720 | 723 | 14,400 | 723 |
| 2024-10-24 | 731 | 734 | 729 | 729 | 18,500 | 729 |
| 2024-10-23 | 734 | 736 | 730 | 736 | 18,300 | 736 |
| 2024-10-22 | 746 | 746 | 721 | 734 | 45,100 | 734 |
| 2024-10-21 | 757 | 767 | 744 | 746 | 112,000 | 746 |
| 2024-10-18 | 756 | 756 | 751 | 754 | 6,400 | 754 |
| 2024-10-17 | 759 | 759 | 755 | 758 | 2,700 | 758 |
| 2024-10-16 | 758 | 760 | 751 | 753 | 6,300 | 753 |
| 2024-10-15 | 747 | 756 | 741 | 755 | 19,200 | 755 |
| 2024-10-11 | 748 | 750 | 745 | 745 | 7,300 | 745 |
| 2024-10-10 | 749 | 749 | 748 | 748 | 4,400 | 748 |
| 2024-10-09 | 754 | 754 | 747 | 748 | 16,700 | 748 |
| 2024-10-08 | 760 | 761 | 749 | 749 | 27,000 | 749 |
| 2024-10-07 | 774 | 775 | 760 | 764 | 23,700 | 764 |
| 2024-10-04 | 757 | 771 | 757 | 768 | 20,400 | 768 |
| 2024-10-03 | 763 | 765 | 759 | 762 | 5,500 | 762 |
| 2024-10-02 | 758 | 763 | 753 | 761 | 10,500 | 761 |
| 2024-10-01 | 750 | 761 | 750 | 757 | 5,800 | 757 |
| 2024-09-30 | 760 | 760 | 747 | 751 | 40,200 | 751 |
| 2024-09-27 | 762 | 773 | 762 | 773 | 19,600 | 773 |
| 2024-09-26 | 775 | 775 | 758 | 761 | 32,500 | 761 |
| 2024-09-25 | 751 | 773 | 751 | 767 | 34,300 | 767 |
| 2024-09-24 | 755 | 755 | 751 | 751 | 27,400 | 751 |
| 2024-09-20 | 751 | 762 | 749 | 752 | 19,200 | 752 |
| 2024-09-19 | 731 | 749 | 731 | 744 | 32,400 | 744 |
| 2024-09-18 | 719 | 731 | 719 | 725 | 15,300 | 725 |
| 2024-09-17 | 720 | 724 | 710 | 715 | 21,700 | 715 |
| 2024-09-13 | 736 | 736 | 722 | 723 | 16,200 | 723 |
| 2024-09-12 | 730 | 735 | 725 | 735 | 11,100 | 735 |
| 2024-09-11 | 738 | 738 | 715 | 725 | 38,600 | 725 |
| 2024-09-10 | 733 | 741 | 733 | 738 | 8,600 | 738 |
| 2024-09-09 | 723 | 745 | 715 | 737 | 49,900 | 737 |
| 2024-09-06 | 737 | 738 | 725 | 726 | 22,100 | 726 |
| 2024-09-05 | 727 | 746 | 727 | 737 | 40,000 | 737 |
| 2024-09-04 | 743 | 752 | 735 | 742 | 39,100 | 742 |
| 2024-09-03 | 750 | 759 | 750 | 755 | 20,400 | 755 |
| 2024-09-02 | 755 | 755 | 744 | 750 | 20,300 | 750 |
| 2024-08-30 | 745 | 752 | 745 | 746 | 22,600 | 746 |
| 2024-08-29 | 750 | 752 | 744 | 744 | 10,400 | 744 |
| 2024-08-28 | 754 | 754 | 747 | 749 | 24,000 | 749 |
| 2024-08-27 | 752 | 768 | 752 | 754 | 21,500 | 754 |
| 2024-08-26 | 749 | 760 | 748 | 757 | 27,100 | 757 |
| 2024-08-23 | 752 | 754 | 743 | 748 | 13,400 | 748 |
| 2024-08-22 | 750 | 754 | 742 | 752 | 14,700 | 752 |
| 2024-08-21 | 738 | 750 | 735 | 748 | 21,800 | 748 |
| 2024-08-20 | 731 | 755 | 731 | 745 | 23,200 | 745 |
| 2024-08-19 | 744 | 744 | 712 | 728 | 62,400 | 728 |
| 2024-08-16 | 744 | 748 | 731 | 748 | 39,000 | 748 |
| 2024-08-15 | 710 | 736 | 710 | 736 | 35,300 | 736 |
| 2024-08-14 | 700 | 720 | 700 | 718 | 56,200 | 718 |
| 2024-08-13 | 698 | 703 | 683 | 699 | 110,100 | 699 |
| 2024-08-09 | 709 | 712 | 692 | 712 | 56,000 | 712 |
| 2024-08-08 | 705 | 722 | 696 | 700 | 127,700 | 700 |
| 2024-08-07 | 685 | 715 | 676 | 701 | 55,900 | 701 |
| 2024-08-06 | 672 | 721 | 672 | 690 | 124,800 | 690 |
| 2024-08-05 | 720 | 732 | 618 | 657 | 258,500 | 657 |
| 2024-08-02 | 777 | 777 | 750 | 750 | 107,600 | 750 |
| 2024-08-01 | 793 | 793 | 780 | 786 | 32,500 | 786 |
| 2024-07-31 | 788 | 799 | 784 | 799 | 29,700 | 799 |
| 2024-07-30 | 797 | 797 | 784 | 789 | 29,700 | 789 |
| 2024-07-29 | 789 | 797 | 786 | 797 | 37,000 | 797 |
| 2024-07-26 | 811 | 812 | 777 | 783 | 201,100 | 783 |
| 2024-07-25 | 805 | 818 | 802 | 812 | 77,500 | 812 |
| 2024-07-24 | 815 | 819 | 807 | 812 | 36,500 | 812 |
| 2024-07-23 | 803 | 817 | 800 | 815 | 69,000 | 815 |
| 2024-07-22 | 811 | 811 | 801 | 801 | 42,700 | 801 |
| 2024-07-19 | 820 | 820 | 811 | 813 | 45,000 | 813 |
| 2024-07-18 | 824 | 826 | 820 | 820 | 20,200 | 820 |
| 2024-07-17 | 815 | 828 | 814 | 827 | 43,200 | 827 |
| 2024-07-16 | 822 | 822 | 812 | 812 | 20,900 | 812 |
| 2024-07-12 | 810 | 819 | 809 | 815 | 37,700 | 815 |
| 2024-07-11 | 811 | 814 | 808 | 813 | 35,500 | 813 |
| 2024-07-10 | 816 | 818 | 806 | 806 | 57,300 | 806 |
| 2024-07-09 | 824 | 827 | 817 | 817 | 38,800 | 817 |
| 2024-07-08 | 822 | 825 | 819 | 824 | 34,600 | 824 |
| 2024-07-05 | 835 | 835 | 819 | 821 | 84,500 | 821 |
| 2024-07-04 | 835 | 842 | 832 | 840 | 39,000 | 840 |
| 2024-07-03 | 837 | 840 | 828 | 835 | 97,600 | 835 |
| 2024-07-02 | 837 | 843 | 826 | 828 | 74,000 | 828 |
| 2024-07-01 | 837 | 838 | 827 | 828 | 160,700 | 828 |
| 2024-06-28 | 867 | 867 | 851 | 852 | 124,400 | 852 |
| 2024-06-27 | 879 | 884 | 866 | 870 | 247,100 | 870 |
| 2024-06-26 | 914 | 920 | 905 | 914 | 268,300 | 914 |
| 2024-06-25 | 911 | 911 | 905 | 909 | 98,700 | 909 |
| 2024-06-24 | 912 | 912 | 906 | 908 | 75,000 | 908 |
| 2024-06-21 | 910 | 912 | 905 | 909 | 50,300 | 909 |
| 2024-06-20 | 909 | 909 | 905 | 907 | 25,200 | 907 |
| 2024-06-19 | 911 | 911 | 903 | 905 | 33,200 | 905 |
| 2024-06-18 | 913 | 913 | 907 | 908 | 28,100 | 908 |
| 2024-06-17 | 909 | 909 | 901 | 909 | 81,900 | 909 |
| 2024-06-14 | 905 | 910 | 905 | 906 | 38,200 | 906 |
| 2024-06-13 | 914 | 914 | 904 | 906 | 91,700 | 906 |
| 2024-06-12 | 914 | 917 | 913 | 914 | 29,100 | 914 |
| 2024-06-11 | 915 | 917 | 914 | 914 | 29,400 | 914 |
| 2024-06-10 | 917 | 919 | 913 | 914 | 28,300 | 914 |
| 2024-06-07 | 910 | 916 | 910 | 916 | 16,700 | 916 |
| 2024-06-06 | 922 | 922 | 908 | 910 | 43,200 | 910 |
| 2024-06-05 | 921 | 923 | 917 | 917 | 32,400 | 917 |
| 2024-06-04 | 914 | 924 | 912 | 924 | 39,300 | 924 |
| 2024-06-03 | 926 | 927 | 915 | 923 | 30,900 | 923 |
| 2024-05-31 | 912 | 921 | 912 | 916 | 22,500 | 916 |
| 2024-05-30 | 913 | 918 | 903 | 909 | 43,300 | 909 |
| 2024-05-29 | 928 | 929 | 915 | 915 | 39,200 | 915 |
| 2024-05-28 | 932 | 936 | 928 | 928 | 23,900 | 928 |
| 2024-05-27 | 937 | 937 | 923 | 927 | 46,300 | 927 |
| 2024-05-24 | 911 | 928 | 910 | 928 | 40,600 | 928 |
| 2024-05-23 | 911 | 920 | 903 | 909 | 51,100 | 909 |
| 2024-05-22 | 911 | 911 | 902 | 906 | 23,400 | 906 |
| 2024-05-21 | 903 | 919 | 903 | 910 | 40,100 | 910 |
| 2024-05-20 | 901 | 905 | 895 | 902 | 20,600 | 902 |
| 2024-05-17 | 888 | 904 | 888 | 899 | 20,500 | 899 |
| 2024-05-16 | 897 | 897 | 880 | 888 | 38,600 | 888 |
| 2024-05-15 | 905 | 905 | 887 | 889 | 44,900 | 889 |
| 2024-05-14 | 883 | 908 | 877 | 904 | 78,300 | 904 |
| 2024-05-13 | 930 | 940 | 873 | 880 | 346,500 | 880 |
| 2024-05-10 | 979 | 979 | 961 | 964 | 53,500 | 964 |
| 2024-05-09 | 975 | 975 | 962 | 967 | 36,500 | 967 |
| 2024-05-08 | 990 | 997 | 975 | 975 | 55,500 | 975 |
| 2024-05-07 | 980 | 993 | 975 | 985 | 49,100 | 985 |
| 2024-05-02 | 969 | 978 | 969 | 970 | 24,900 | 970 |
| 2024-05-01 | 956 | 969 | 952 | 969 | 23,300 | 969 |
| 2024-04-30 | 948 | 959 | 945 | 959 | 27,200 | 959 |
| 2024-04-26 | 948 | 948 | 938 | 940 | 65,600 | 940 |
| 2024-04-25 | 960 | 960 | 950 | 950 | 26,800 | 950 |
| 2024-04-24 | 962 | 965 | 956 | 956 | 20,500 | 956 |
| 2024-04-23 | 957 | 963 | 955 | 956 | 15,600 | 956 |
| 2024-04-22 | 942 | 960 | 942 | 960 | 28,400 | 960 |
| 2024-04-19 | 956 | 959 | 937 | 941 | 47,200 | 941 |
| 2024-04-18 | 946 | 956 | 946 | 956 | 25,300 | 956 |
| 2024-04-17 | 961 | 962 | 945 | 945 | 38,400 | 945 |
| 2024-04-16 | 964 | 967 | 954 | 961 | 24,900 | 961 |
| 2024-04-15 | 965 | 970 | 957 | 965 | 20,400 | 965 |
| 2024-04-12 | 975 | 975 | 965 | 970 | 16,900 | 970 |
| 2024-04-11 | 970 | 983 | 965 | 973 | 47,000 | 973 |
| 2024-04-10 | 960 | 977 | 959 | 975 | 61,800 | 975 |
| 2024-04-09 | 944 | 964 | 944 | 955 | 67,000 | 955 |
| 2024-04-08 | 942 | 948 | 934 | 940 | 28,600 | 940 |
| 2024-04-05 | 930 | 942 | 926 | 942 | 46,100 | 942 |
| 2024-04-04 | 943 | 945 | 935 | 938 | 27,600 | 938 |
| 2024-04-03 | 931 | 944 | 930 | 932 | 42,700 | 932 |
| 2024-04-02 | 962 | 963 | 938 | 942 | 71,400 | 942 |
| 2024-04-01 | 980 | 980 | 961 | 962 | 46,200 | 962 |
| 2024-03-29 | 939 | 974 | 939 | 971 | 82,800 | 971 |
| 2024-03-28 | 930 | 950 | 927 | 938 | 49,100 | 938 |
| 2024-03-27 | 933 | 937 | 927 | 927 | 36,200 | 927 |
| 2024-03-26 | 932 | 932 | 918 | 929 | 24,000 | 929 |
| 2024-03-25 | 936 | 937 | 925 | 925 | 55,700 | 925 |
| 2024-03-22 | 943 | 943 | 923 | 934 | 50,000 | 934 |
| 2024-03-21 | 958 | 959 | 943 | 943 | 39,000 | 943 |
| 2024-03-19 | 943 | 955 | 942 | 947 | 43,400 | 947 |
| 2024-03-18 | 945 | 957 | 940 | 941 | 42,300 | 941 |
| 2024-03-15 | 941 | 948 | 937 | 938 | 19,700 | 938 |
| 2024-03-14 | 932 | 946 | 930 | 945 | 36,100 | 945 |
| 2024-03-13 | 934 | 938 | 921 | 930 | 27,200 | 930 |
| 2024-03-12 | 908 | 938 | 908 | 930 | 35,200 | 930 |
| 2024-03-11 | 928 | 933 | 906 | 914 | 72,500 | 914 |
| 2024-03-08 | 928 | 946 | 923 | 932 | 52,800 | 932 |
| 2024-03-07 | 950 | 954 | 930 | 930 | 41,400 | 930 |
| 2024-03-06 | 920 | 949 | 918 | 938 | 54,500 | 938 |
| 2024-03-05 | 935 | 935 | 919 | 924 | 63,100 | 924 |
| 2024-03-04 | 946 | 949 | 936 | 937 | 59,700 | 937 |
| 2024-03-01 | 954 | 959 | 937 | 945 | 63,800 | 945 |
| 2024-02-29 | 958 | 968 | 945 | 954 | 74,300 | 954 |
| 2024-02-28 | 940 | 970 | 937 | 953 | 115,000 | 953 |
| 2024-02-27 | 915 | 945 | 915 | 944 | 129,000 | 944 |
| 2024-02-26 | 917 | 929 | 911 | 917 | 77,800 | 917 |
| 2024-02-22 | 916 | 926 | 899 | 906 | 197,800 | 906 |
| 2024-02-21 | 877 | 986 | 871 | 928 | 881,800 | 928 |
| 2024-02-20 | 842 | 851 | 835 | 847 | 48,100 | 847 |
| 2024-02-19 | 815 | 837 | 811 | 834 | 63,800 | 834 |
| 2024-02-16 | 809 | 820 | 804 | 809 | 54,200 | 809 |
| 2024-02-15 | 820 | 824 | 798 | 804 | 161,400 | 804 |
| 2024-02-14 | 836 | 856 | 811 | 820 | 231,800 | 820 |
| 2024-02-13 | 843 | 843 | 825 | 832 | 77,600 | 832 |
| 2024-02-09 | 841 | 846 | 834 | 835 | 18,100 | 835 |
| 2024-02-08 | 846 | 846 | 833 | 845 | 56,400 | 845 |
| 2024-02-07 | 842 | 853 | 836 | 844 | 48,400 | 844 |
| 2024-02-06 | 851 | 851 | 841 | 844 | 16,400 | 844 |
| 2024-02-05 | 852 | 852 | 842 | 845 | 20,300 | 845 |
| 2024-02-02 | 850 | 853 | 843 | 843 | 34,700 | 843 |
| 2024-02-01 | 848 | 852 | 844 | 847 | 22,900 | 847 |
| 2024-01-31 | 844 | 853 | 844 | 851 | 22,800 | 851 |
| 2024-01-30 | 853 | 857 | 844 | 844 | 35,600 | 844 |
| 2024-01-29 | 856 | 859 | 852 | 853 | 26,600 | 853 |
| 2024-01-26 | 850 | 858 | 843 | 844 | 28,300 | 844 |
| 2024-01-25 | 850 | 856 | 849 | 852 | 12,300 | 852 |
| 2024-01-24 | 854 | 855 | 847 | 847 | 20,500 | 847 |
| 2024-01-23 | 849 | 854 | 845 | 848 | 43,100 | 848 |
| 2024-01-22 | 840 | 848 | 836 | 846 | 29,100 | 846 |
| 2024-01-19 | 833 | 844 | 833 | 833 | 56,100 | 833 |
| 2024-01-18 | 826 | 834 | 826 | 831 | 28,000 | 831 |
| 2024-01-17 | 833 | 844 | 826 | 826 | 87,500 | 826 |
| 2024-01-16 | 826 | 830 | 821 | 826 | 44,300 | 826 |
| 2024-01-15 | 820 | 834 | 818 | 825 | 78,500 | 825 |
| 2024-01-12 | 819 | 820 | 812 | 816 | 31,200 | 816 |
| 2024-01-11 | 827 | 828 | 817 | 819 | 39,700 | 819 |
| 2024-01-10 | 830 | 832 | 821 | 821 | 47,800 | 821 |
| 2024-01-09 | 825 | 836 | 825 | 829 | 70,800 | 829 |
| 2024-01-05 | 823 | 827 | 819 | 825 | 50,400 | 825 |
| 2024-01-04 | 805 | 831 | 805 | 823 | 40,100 | 823 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
