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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
