2594東証P貸借
業種 食料品
キーコーヒー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,148 (24/01/17) | 1,971 (23/10/04) |
年初来高値 | 年初来安値 |
---|---|
2,148 (24/01/17) | 1,987 (24/04/17) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/5 | 2,045 | 2,046 | 2,036 | 2,044 | -2 | -0.1 | 37,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/4 | 2,045 | 2,049 | 2,040 | 2,046 | 0 | 0.0 | 37,700 |
6/3 | 2,046 | 2,050 | 2,042 | 2,046 | +2 | +0.1 | 34,200 |
5/31 | 2,039 | 2,045 | 2,037 | 2,044 | +5 | +0.3 | 36,200 |
5/30 | 2,023 | 2,039 | 2,018 | 2,039 | +14 | +0.7 | 32,200 |
5/29 | 2,029 | 2,037 | 2,023 | 2,025 | -9 | -0.4 | 26,300 |
5/28 | 2,040 | 2,042 | 2,029 | 2,034 | -8 | -0.4 | 22,400 |
5/27 | 2,044 | 2,044 | 2,034 | 2,042 | +4 | +0.2 | 16,900 |
5/24 | 2,043 | 2,043 | 2,036 | 2,038 | -4 | -0.2 | 22,900 |
5/23 | 2,031 | 2,042 | 2,026 | 2,042 | +7 | +0.3 | 25,200 |
5/22 | 2,038 | 2,040 | 2,030 | 2,035 | -3 | -0.2 | 26,600 |
5/21 | 2,034 | 2,048 | 2,033 | 2,038 | 0 | 0.0 | 60,500 |
5/20 | 2,042 | 2,045 | 2,035 | 2,038 | +1 | +0.1 | 26,900 |
5/17 | 2,028 | 2,042 | 2,022 | 2,037 | +6 | +0.3 | 34,300 |
5/16 | 2,031 | 2,035 | 2,026 | 2,031 | 0 | 0.0 | 27,500 |
5/15 | 2,046 | 2,046 | 2,031 | 2,031 | -15 | -0.7 | 30,500 |
5/14 | 2,030 | 2,050 | 2,021 | 2,046 | +14 | +0.7 | 129,700 |
5/13 | 2,036 | 2,038 | 2,012 | 2,032 | -4 | -0.2 | 65,900 |
5/10 | 2,029 | 2,037 | 2,028 | 2,036 | +7 | +0.3 | 66,900 |
5/9 | 2,027 | 2,029 | 2,024 | 2,029 | +3 | +0.2 | 18,600 |
5/8 | 2,030 | 2,034 | 2,023 | 2,026 | -4 | -0.2 | 35,500 |
5/7 | 2,028 | 2,032 | 2,020 | 2,030 | +3 | +0.2 | 45,300 |
5/2 | 2,029 | 2,029 | 2,022 | 2,027 | -2 | -0.1 | 27,700 |
5/1 | 2,026 | 2,029 | 2,022 | 2,029 | +3 | +0.2 | 39,000 |
4/30 | 2,020 | 2,026 | 2,012 | 2,026 | +7 | +0.4 | 53,400 |
4/26 | 2,012 | 2,019 | 2,010 | 2,019 | +7 | +0.4 | 42,200 |
4/25 | 2,010 | 2,017 | 2,009 | 2,012 | -2 | -0.1 | 22,900 |
4/24 | 2,017 | 2,018 | 2,010 | 2,014 | -1 | -0.1 | 37,600 |
4/23 | 2,015 | 2,019 | 2,013 | 2,015 | +2 | +0.1 | 37,800 |
4/22 | 2,010 | 2,014 | 2,008 | 2,013 | +11 | +0.6 | 55,900 |
4/19 | 2,004 | 2,009 | 1,994 | 2,002 | -2 | -0.1 | 61,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて