!決算発表予定日 2024/05/13
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) |
---|---|---|---|---|---|---|---|
5/10 | 2,029 | 2,037 | 2,028 | 2,036 | +7 | +0.3 | 66,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/25 | 2,045 | 2,050 | 2,040 | 2,048 | +10 | +0.5 | 78,400 |
3/22 | 2,038 | 2,043 | 2,030 | 2,038 | +8 | +0.4 | 71,300 |
3/21 | 2,035 | 2,035 | 2,027 | 2,030 | -1 | -0.1 | 135,600 |
3/19 | 2,039 | 2,039 | 2,027 | 2,031 | -4 | -0.2 | 133,500 |
3/18 | 2,041 | 2,044 | 2,033 | 2,035 | -8 | -0.4 | 162,400 |
3/15 | 2,047 | 2,048 | 2,038 | 2,043 | +2 | +0.1 | 82,600 |
3/14 | 2,030 | 2,042 | 2,029 | 2,041 | +10 | +0.5 | 84,600 |
3/13 | 2,035 | 2,039 | 2,028 | 2,031 | -2 | -0.1 | 63,000 |
3/12 | 2,039 | 2,039 | 2,017 | 2,033 | -3 | -0.2 | 128,800 |
3/11 | 2,045 | 2,048 | 2,027 | 2,036 | -4 | -0.2 | 134,700 |
3/8 | 2,036 | 2,043 | 2,031 | 2,040 | -1 | -0.1 | 88,100 |
3/7 | 2,035 | 2,043 | 2,033 | 2,041 | +5 | +0.3 | 63,400 |
3/6 | 2,038 | 2,043 | 2,035 | 2,036 | +2 | +0.1 | 66,700 |
3/5 | 2,035 | 2,037 | 2,025 | 2,034 | -5 | -0.3 | 89,300 |
3/4 | 2,055 | 2,055 | 2,033 | 2,039 | -6 | -0.3 | 109,300 |
3/1 | 2,052 | 2,056 | 2,043 | 2,045 | -6 | -0.3 | 67,400 |
2/29 | 2,059 | 2,059 | 2,049 | 2,051 | +1 | +0.1 | 45,200 |
2/28 | 2,051 | 2,057 | 2,049 | 2,050 | -5 | -0.2 | 50,900 |
2/27 | 2,050 | 2,059 | 2,050 | 2,055 | +7 | +0.3 | 33,700 |
2/26 | 2,060 | 2,063 | 2,046 | 2,048 | -11 | -0.5 | 70,700 |
2/22 | 2,060 | 2,060 | 2,053 | 2,059 | +4 | +0.2 | 41,900 |
2/21 | 2,055 | 2,059 | 2,046 | 2,055 | +3 | +0.2 | 41,800 |
2/20 | 2,056 | 2,058 | 2,051 | 2,052 | +5 | +0.2 | 29,500 |
2/19 | 2,041 | 2,049 | 2,035 | 2,047 | +14 | +0.7 | 33,400 |
2/16 | 2,035 | 2,043 | 2,031 | 2,033 | +1 | +0.1 | 61,300 |
2/15 | 2,040 | 2,042 | 2,025 | 2,032 | -8 | -0.4 | 85,900 |
2/14 | 2,051 | 2,053 | 2,037 | 2,040 | -9 | -0.4 | 65,100 |
2/13 | 2,050 | 2,054 | 2,042 | 2,049 | +16 | +0.8 | 66,900 |
2/9 | 2,035 | 2,041 | 2,028 | 2,033 | -6 | -0.3 | 96,800 |
2/8 | 2,058 | 2,058 | 2,036 | 2,039 | -22 | -1.1 | 137,900 |
▶︎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