4712 (株)KeyHolder の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	806	812	802	812	41,000	812
2023-12-28	785	820	765	806	94,000	806
2023-12-27	796	811	795	806	148,900	806
2023-12-26	798	805	795	797	77,200	797
2023-12-25	807	811	797	797	114,900	797
2023-12-22	819	822	807	809	122,200	809
2023-12-21	824	831	814	823	86,400	823
2023-12-20	832	836	827	828	73,900	828
2023-12-19	831	838	825	830	76,000	830
2023-12-18	835	837	831	831	55,800	831
2023-12-15	833	843	833	838	52,500	838
2023-12-14	855	859	833	835	101,100	835
2023-12-13	859	863	852	855	35,400	855
2023-12-12	870	871	856	857	54,100	857
2023-12-11	904	904	864	873	59,200	873
2023-12-08	906	916	892	893	63,000	893
2023-12-07	915	919	900	915	103,300	915
2023-12-06	897	917	894	917	103,000	917
2023-12-05	905	909	889	897	122,200	897
2023-12-04	855	906	854	900	122,000	900
2023-12-01	865	866	854	854	62,200	854
2023-11-30	860	868	859	865	28,900	865
2023-11-29	861	867	855	855	35,600	855
2023-11-28	868	873	862	862	36,600	862
2023-11-27	884	888	867	871	38,500	871
2023-11-24	869	883	866	879	63,300	879
2023-11-22	861	869	861	868	23,300	868
2023-11-21	864	869	860	864	28,400	864
2023-11-20	857	873	857	861	55,100	861
2023-11-17	850	858	850	857	24,100	857
2023-11-16	855	858	850	854	25,700	854
2023-11-15	857	871	854	856	36,800	856
2023-11-14	877	877	848	857	140,200	857
2023-11-13	880	880	858	868	53,500	868
2023-11-10	863	877	860	874	20,500	874
2023-11-09	865	875	861	867	21,100	867
2023-11-08	882	887	861	864	36,100	864
2023-11-07	888	888	875	881	30,800	881
2023-11-06	875	885	871	885	38,100	885
2023-11-02	874	875	867	875	18,200	875
2023-11-01	879	880	864	867	53,700	867
2023-10-31	868	873	854	867	69,300	867
2023-10-30	868	875	854	865	44,600	865
2023-10-27	867	880	865	872	24,700	872
2023-10-26	866	870	862	867	29,700	867
2023-10-25	879	885	871	873	30,900	873
2023-10-24	861	884	851	878	40,900	878
2023-10-23	878	883	861	861	43,200	861
2023-10-20	870	884	865	874	37,200	874
2023-10-19	876	885	870	879	43,000	879
2023-10-18	869	886	867	886	73,800	886
2023-10-17	858	862	848	856	22,200	856
2023-10-16	853	855	846	846	71,000	846
2023-10-13	880	880	865	865	41,200	865
2023-10-12	876	882	870	877	20,500	877
2023-10-11	885	887	876	876	19,100	876
2023-10-10	885	888	876	885	31,500	885
2023-10-06	860	877	860	873	30,500	873
2023-10-05	850	872	850	869	50,100	869
2023-10-04	846	860	840	841	138,300	841
2023-10-03	890	892	874	874	63,200	874
2023-10-02	920	921	893	893	65,700	893
2023-09-29	913	920	906	915	34,000	915
2023-09-28	915	918	905	907	43,200	907
2023-09-27	900	920	896	920	59,900	920
2023-09-26	911	923	907	909	40,400	909
2023-09-25	895	907	891	901	20,600	901
2023-09-22	880	903	879	900	56,000	900
2023-09-21	903	906	884	888	30,600	888
2023-09-20	900	907	890	901	66,900	901
2023-09-19	916	923	903	908	48,600	908
2023-09-15	909	911	888	908	85,600	908
2023-09-14	920	925	901	910	144,200	910
2023-09-13	907	938	904	935	113,600	935
2023-09-12	891	907	891	899	46,500	899
2023-09-11	907	910	885	890	67,100	890
2023-09-08	916	921	902	907	51,200	907
2023-09-07	893	912	888	910	67,000	910
2023-09-06	886	895	881	895	36,300	895
2023-09-05	879	884	871	880	47,100	880
2023-09-04	869	885	866	879	59,700	879
2023-09-01	865	869	860	865	26,500	865
2023-08-31	874	884	865	865	57,800	865
2023-08-30	879	886	866	877	78,600	877
2023-08-29	860	883	860	875	62,800	875
2023-08-28	847	860	847	860	33,400	860
2023-08-25	845	857	838	845	35,200	845
2023-08-24	851	854	843	846	44,700	846
2023-08-23	844	858	839	851	51,500	851
2023-08-22	845	848	839	842	26,700	842
2023-08-21	835	850	835	845	43,300	845
2023-08-18	838	846	832	833	67,400	833
2023-08-17	861	861	836	846	54,400	846
2023-08-16	865	865	843	852	88,900	852
2023-08-15	845	872	837	867	167,600	867
2023-08-14	853	886	827	835	558,900	835
2023-08-10	990	990	968	976	230,100	976
2023-08-09	985	1,000	980	993	38,800	993
2023-08-08	993	997	984	984	30,200	984
2023-08-07	988	990	974	989	50,700	989
2023-08-04	984	998	981	985	53,100	985
2023-08-03	1,003	1,003	981	988	66,900	988
2023-08-02	1,015	1,020	998	1,000	70,800	1,000
2023-08-01	1,016	1,025	1,011	1,025	46,600	1,025
2023-07-31	1,022	1,033	1,011	1,013	68,300	1,013
2023-07-28	1,012	1,015	996	1,005	103,400	1,005
2023-07-27	1,022	1,031	1,014	1,015	54,700	1,015
2023-07-26	1,029	1,029	1,016	1,022	42,800	1,022
2023-07-25	1,024	1,028	1,017	1,022	35,700	1,022
2023-07-24	1,046	1,047	1,014	1,016	134,900	1,016
2023-07-21	1,046	1,059	1,038	1,056	61,000	1,056
2023-07-20	1,059	1,065	1,050	1,054	41,000	1,054
2023-07-19	1,080	1,081	1,055	1,063	74,400	1,063
2023-07-18	1,082	1,100	1,074	1,074	124,200	1,074
2023-07-14	1,083	1,093	1,060	1,066	94,500	1,066
2023-07-13	1,056	1,075	1,043	1,074	95,700	1,074
2023-07-12	1,054	1,071	1,047	1,055	112,600	1,055
2023-07-11	1,050	1,060	1,026	1,038	99,700	1,038
2023-07-10	1,025	1,060	1,023	1,045	135,400	1,045
2023-07-07	1,001	1,030	999	1,024	68,900	1,024
2023-07-06	1,003	1,014	993	1,007	117,400	1,007
2023-07-05	1,012	1,016	1,003	1,011	54,700	1,011
2023-07-04	1,011	1,030	1,006	1,013	65,100	1,013
2023-07-03	1,030	1,043	1,009	1,010	86,200	1,010
2023-06-30	1,030	1,032	1,005	1,014	118,300	1,014
2023-06-29	1,061	1,070	1,031	1,031	249,500	1,031
2023-06-28	1,072	1,100	1,072	1,090	260,900	1,090
2023-06-27	1,060	1,075	1,048	1,067	139,000	1,067
2023-06-26	1,090	1,090	1,052	1,052	192,900	1,052
2023-06-23	1,122	1,122	1,086	1,097	142,800	1,097
2023-06-22	1,125	1,146	1,104	1,108	121,700	1,108
2023-06-21	1,131	1,137	1,103	1,110	128,200	1,110
2023-06-20	1,150	1,151	1,131	1,135	76,900	1,135
2023-06-19	1,155	1,163	1,134	1,161	106,600	1,161
2023-06-16	1,125	1,179	1,125	1,177	159,900	1,177
2023-06-15	1,136	1,137	1,106	1,118	101,800	1,118
2023-06-14	1,171	1,172	1,131	1,139	106,200	1,139
2023-06-13	1,190	1,205	1,172	1,175	124,800	1,175
2023-06-12	1,215	1,215	1,174	1,178	148,100	1,178
2023-06-09	1,159	1,208	1,159	1,196	336,300	1,196
2023-06-08	1,102	1,175	1,099	1,135	335,300	1,135
2023-06-07	1,075	1,117	1,075	1,098	205,400	1,098
2023-06-06	1,066	1,088	1,060	1,078	76,000	1,078
2023-06-05	1,086	1,086	1,062	1,066	101,900	1,066
2023-06-02	1,022	1,065	1,020	1,056	104,100	1,056
2023-06-01	1,012	1,020	1,005	1,017	52,300	1,017
2023-05-31	1,015	1,023	1,006	1,016	40,800	1,016
2023-05-30	1,020	1,033	1,009	1,020	45,200	1,020
2023-05-29	1,010	1,034	1,008	1,010	79,100	1,010
2023-05-26	1,017	1,017	986	996	109,900	996
2023-05-25	1,041	1,045	1,017	1,017	99,000	1,017
2023-05-24	1,057	1,068	1,044	1,047	105,000	1,047
2023-05-23	1,080	1,094	1,056	1,071	111,800	1,071
2023-05-22	1,041	1,076	1,038	1,072	87,400	1,072
2023-05-19	1,050	1,059	1,036	1,053	63,800	1,053
2023-05-18	1,049	1,049	1,015	1,043	130,400	1,043
2023-05-17	1,067	1,084	1,053	1,054	125,900	1,054
2023-05-16	1,093	1,093	1,055	1,080	141,700	1,080
2023-05-15	1,137	1,137	1,083	1,096	286,200	1,096
2023-05-12	1,052	1,056	1,039	1,039	63,400	1,039
2023-05-11	1,040	1,045	1,026	1,044	30,300	1,044
2023-05-10	1,043	1,050	1,032	1,037	54,200	1,037
2023-05-09	1,060	1,064	1,035	1,043	80,000	1,043
2023-05-08	1,030	1,054	1,028	1,051	95,500	1,051
2023-05-02	990	1,025	986	1,021	91,800	1,021
2023-05-01	994	1,001	986	993	48,500	993
2023-04-28	971	984	968	984	32,000	984
2023-04-27	962	975	960	968	23,900	968
2023-04-26	965	974	960	962	34,700	962
2023-04-25	971	988	965	969	40,500	969
2023-04-24	972	981	971	972	22,300	972
2023-04-21	983	983	968	974	57,500	974
2023-04-20	979	997	976	990	33,700	990
2023-04-19	984	986	973	983	32,200	983
2023-04-18	980	993	976	984	37,400	984
2023-04-17	992	996	980	980	35,300	980
2023-04-14	997	1,004	975	980	83,300	980
2023-04-13	976	990	969	989	26,400	989
2023-04-12	984	996	979	982	32,600	982
2023-04-11	971	986	971	981	28,600	981
2023-04-10	950	976	943	971	49,100	971
2023-04-07	961	961	940	943	55,700	943
2023-04-06	957	960	947	957	26,700	957
2023-04-05	957	968	953	957	40,300	957
2023-04-04	977	979	958	960	41,900	960
2023-04-03	982	995	977	977	52,800	977
2023-03-31	968	981	958	977	56,100	977
2023-03-30	950	965	950	958	49,000	958
2023-03-29	938	945	935	941	32,600	941
2023-03-28	962	962	930	942	57,700	942
2023-03-27	953	962	950	962	42,600	962
2023-03-24	945	950	933	947	42,400	947
2023-03-23	927	957	920	952	96,100	952
2023-03-22	951	961	945	950	51,800	950
2023-03-20	988	993	935	940	231,800	940
2023-03-17	976	1,009	964	993	107,800	993
2023-03-16	979	980	957	968	134,600	968
2023-03-15	995	1,007	994	998	123,600	998
2023-03-14	994	1,002	980	988	154,100	988
2023-03-13	1,006	1,008	985	1,008	175,800	1,008
2023-03-10	991	1,057	988	1,022	577,000	1,022
2023-03-09	991	994	945	963	262,500	963
2023-03-08	1,020	1,020	988	991	145,300	991
2023-03-07	1,002	1,040	992	1,027	137,100	1,027
2023-03-06	1,022	1,026	1,002	1,002	118,100	1,002
2023-03-03	997	1,027	982	1,023	194,300	1,023
2023-03-02	983	997	976	995	85,300	995
2023-03-01	961	993	930	983	190,800	983
2023-02-28	970	974	952	956	112,500	956
2023-02-27	954	973	948	971	142,800	971
2023-02-24	912	953	912	950	223,400	950
2023-02-22	891	917	891	913	108,800	913
2023-02-21	915	915	894	903	110,100	903
2023-02-20	892	923	882	917	199,900	917
2023-02-17	878	902	864	885	166,500	885
2023-02-16	870	884	857	879	158,700	879
2023-02-15	910	910	848	867	791,800	867
2023-02-14	798	808	791	799	57,300	799
2023-02-13	800	801	781	799	42,200	799
2023-02-10	802	802	786	800	53,200	800
2023-02-09	771	803	771	802	64,000	802
2023-02-08	773	780	769	775	20,400	775
2023-02-07	782	784	772	773	32,100	773
2023-02-06	791	792	778	790	38,800	790
2023-02-03	776	789	773	782	36,200	782
2023-02-02	796	803	767	772	79,500	772
2023-02-01	755	813	751	798	485,600	798
2023-01-31	749	760	742	753	28,900	753
2023-01-30	760	762	744	745	23,200	745
2023-01-27	754	774	743	763	32,700	763
2023-01-26	742	747	738	739	15,400	739
2023-01-25	752	756	740	745	15,200	745
2023-01-24	751	752	739	752	16,900	752
2023-01-23	736	760	731	746	25,500	746
2023-01-20	701	740	701	736	35,500	736
2023-01-19	703	714	703	706	11,000	706
2023-01-18	696	708	695	703	17,900	703
2023-01-17	695	703	690	696	19,000	696
2023-01-16	701	709	692	696	14,900	696
2023-01-13	715	723	705	706	15,300	706
2023-01-12	721	724	717	720	17,400	720
2023-01-11	720	732	718	724	16,200	724
2023-01-10	725	730	715	715	8,800	715
2023-01-06	706	721	705	720	14,700	720
2023-01-05	717	720	710	711	18,500	711
2023-01-04	720	720	711	717	12,700	717

分割・併合履歴： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31