4712 (株)KeyHolder の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 751 | 754 | 750 | 751 | 19,600 | 751 |
| 2025-05-21 | 751 | 759 | 751 | 754 | 11,400 | 754 |
| 2025-05-20 | 755 | 756 | 751 | 756 | 17,100 | 756 |
| 2025-05-19 | 756 | 756 | 752 | 754 | 9,200 | 754 |
| 2025-05-16 | 759 | 763 | 750 | 750 | 18,200 | 750 |
| 2025-05-15 | 761 | 763 | 754 | 755 | 21,900 | 755 |
| 2025-05-14 | 762 | 766 | 757 | 762 | 17,000 | 762 |
| 2025-05-13 | 765 | 765 | 758 | 764 | 18,200 | 764 |
| 2025-05-12 | 762 | 765 | 751 | 757 | 47,600 | 757 |
| 2025-05-09 | 754 | 767 | 754 | 756 | 30,800 | 756 |
| 2025-05-08 | 754 | 761 | 750 | 754 | 29,200 | 754 |
| 2025-05-07 | 759 | 760 | 752 | 756 | 22,400 | 756 |
| 2025-05-02 | 747 | 757 | 747 | 755 | 26,100 | 755 |
| 2025-05-01 | 754 | 754 | 751 | 753 | 3,500 | 753 |
| 2025-04-30 | 758 | 759 | 740 | 754 | 32,100 | 754 |
| 2025-04-28 | 746 | 754 | 743 | 754 | 18,100 | 754 |
| 2025-04-25 | 745 | 747 | 738 | 747 | 5,500 | 747 |
| 2025-04-24 | 739 | 746 | 738 | 738 | 10,300 | 738 |
| 2025-04-23 | 736 | 742 | 736 | 738 | 7,400 | 738 |
| 2025-04-22 | 735 | 745 | 735 | 736 | 18,400 | 736 |
| 2025-04-21 | 738 | 746 | 735 | 735 | 24,100 | 735 |
| 2025-04-18 | 732 | 737 | 732 | 737 | 12,100 | 737 |
| 2025-04-17 | 729 | 733 | 725 | 733 | 6,400 | 733 |
| 2025-04-16 | 729 | 729 | 721 | 729 | 7,800 | 729 |
| 2025-04-15 | 731 | 733 | 726 | 729 | 9,500 | 729 |
| 2025-04-14 | 714 | 728 | 714 | 724 | 17,800 | 724 |
| 2025-04-11 | 698 | 714 | 698 | 707 | 9,500 | 707 |
| 2025-04-10 | 716 | 717 | 700 | 706 | 36,900 | 706 |
| 2025-04-09 | 690 | 697 | 674 | 692 | 26,900 | 692 |
| 2025-04-08 | 686 | 700 | 673 | 695 | 31,800 | 695 |
| 2025-04-07 | 670 | 679 | 634 | 646 | 119,400 | 646 |
| 2025-04-04 | 719 | 720 | 700 | 700 | 59,200 | 700 |
| 2025-04-03 | 723 | 730 | 720 | 730 | 30,700 | 730 |
| 2025-04-02 | 743 | 743 | 732 | 732 | 9,600 | 732 |
| 2025-04-01 | 744 | 744 | 738 | 738 | 12,600 | 738 |
| 2025-03-31 | 748 | 755 | 736 | 739 | 36,500 | 739 |
| 2025-03-28 | 744 | 754 | 741 | 749 | 9,400 | 749 |
| 2025-03-27 | 745 | 754 | 721 | 744 | 38,800 | 744 |
| 2025-03-26 | 740 | 747 | 740 | 747 | 20,100 | 747 |
| 2025-03-25 | 740 | 740 | 735 | 737 | 11,000 | 737 |
| 2025-03-24 | 739 | 740 | 735 | 737 | 16,000 | 737 |
| 2025-03-21 | 737 | 741 | 733 | 739 | 10,700 | 739 |
| 2025-03-19 | 726 | 738 | 726 | 735 | 7,800 | 735 |
| 2025-03-18 | 730 | 733 | 720 | 726 | 19,200 | 726 |
| 2025-03-17 | 728 | 731 | 726 | 727 | 14,100 | 727 |
| 2025-03-14 | 731 | 732 | 725 | 726 | 5,400 | 726 |
| 2025-03-13 | 730 | 732 | 725 | 731 | 5,900 | 731 |
| 2025-03-12 | 724 | 740 | 724 | 726 | 8,100 | 726 |
| 2025-03-11 | 729 | 732 | 715 | 721 | 7,900 | 721 |
| 2025-03-10 | 719 | 752 | 719 | 730 | 19,900 | 730 |
| 2025-03-07 | 722 | 729 | 715 | 716 | 12,800 | 716 |
| 2025-03-06 | 713 | 727 | 713 | 726 | 12,900 | 726 |
| 2025-03-05 | 710 | 719 | 710 | 714 | 17,500 | 714 |
| 2025-03-04 | 713 | 715 | 708 | 712 | 16,400 | 712 |
| 2025-03-03 | 710 | 716 | 710 | 714 | 12,200 | 714 |
| 2025-02-28 | 720 | 721 | 711 | 711 | 17,200 | 711 |
| 2025-02-27 | 717 | 724 | 715 | 720 | 21,100 | 720 |
| 2025-02-26 | 723 | 729 | 718 | 718 | 45,500 | 718 |
| 2025-02-25 | 728 | 735 | 725 | 725 | 28,000 | 725 |
| 2025-02-21 | 733 | 734 | 727 | 727 | 9,500 | 727 |
| 2025-02-20 | 738 | 740 | 730 | 734 | 6,400 | 734 |
| 2025-02-19 | 742 | 745 | 734 | 738 | 17,000 | 738 |
| 2025-02-18 | 755 | 755 | 735 | 738 | 53,000 | 738 |
| 2025-02-17 | 747 | 757 | 747 | 748 | 23,100 | 748 |
| 2025-02-14 | 767 | 767 | 746 | 747 | 59,600 | 747 |
| 2025-02-13 | 752 | 767 | 747 | 759 | 33,100 | 759 |
| 2025-02-12 | 755 | 755 | 744 | 751 | 21,100 | 751 |
| 2025-02-10 | 754 | 754 | 749 | 749 | 8,200 | 749 |
| 2025-02-07 | 750 | 755 | 741 | 755 | 10,100 | 755 |
| 2025-02-06 | 755 | 758 | 746 | 750 | 13,100 | 750 |
| 2025-02-05 | 754 | 754 | 745 | 754 | 15,800 | 754 |
| 2025-02-04 | 752 | 755 | 739 | 739 | 12,200 | 739 |
| 2025-02-03 | 754 | 755 | 749 | 750 | 10,900 | 750 |
| 2025-01-31 | 755 | 756 | 745 | 756 | 11,300 | 756 |
| 2025-01-30 | 755 | 760 | 744 | 755 | 15,900 | 755 |
| 2025-01-29 | 739 | 754 | 739 | 752 | 41,800 | 752 |
| 2025-01-28 | 730 | 738 | 727 | 738 | 11,600 | 738 |
| 2025-01-27 | 727 | 735 | 727 | 730 | 13,500 | 730 |
| 2025-01-24 | 727 | 731 | 725 | 727 | 9,000 | 727 |
| 2025-01-23 | 726 | 726 | 719 | 721 | 12,200 | 721 |
| 2025-01-22 | 722 | 733 | 722 | 730 | 9,500 | 730 |
| 2025-01-21 | 728 | 731 | 722 | 722 | 8,300 | 722 |
| 2025-01-20 | 720 | 731 | 720 | 729 | 13,000 | 729 |
| 2025-01-17 | 728 | 729 | 716 | 723 | 23,500 | 723 |
| 2025-01-16 | 727 | 745 | 727 | 729 | 17,000 | 729 |
| 2025-01-15 | 733 | 733 | 726 | 727 | 26,800 | 727 |
| 2025-01-14 | 730 | 735 | 728 | 731 | 17,100 | 731 |
| 2025-01-10 | 730 | 733 | 729 | 730 | 6,000 | 730 |
| 2025-01-09 | 736 | 736 | 729 | 730 | 12,900 | 730 |
| 2025-01-08 | 733 | 740 | 731 | 737 | 10,100 | 737 |
| 2025-01-07 | 745 | 745 | 725 | 733 | 20,600 | 733 |
| 2025-01-06 | 715 | 770 | 714 | 748 | 65,200 | 748 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株