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
2,010
円
(22:50)
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) |
---|---|---|---|---|---|---|---|
9/27 | 2,037 | 2,042 | 2,028 | 2,033 | -20 | -1.0 | 213,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/18 | 1,998 | 2,006 | 1,996 | 2,004 | +9 | +0.5 | 31,400 |
4/17 | 1,994 | 1,998 | 1,987 | 1,995 | +2 | +0.1 | 69,300 |
4/16 | 2,003 | 2,005 | 1,993 | 1,993 | -13 | -0.7 | 106,200 |
4/15 | 2,003 | 2,008 | 2,002 | 2,006 | -2 | -0.1 | 42,100 |
4/12 | 2,009 | 2,010 | 2,003 | 2,008 | +5 | +0.3 | 34,900 |
4/11 | 2,005 | 2,008 | 1,999 | 2,003 | -5 | -0.3 | 60,100 |
4/10 | 2,020 | 2,020 | 2,008 | 2,008 | -8 | -0.4 | 59,700 |
4/9 | 2,018 | 2,019 | 2,013 | 2,016 | 0 | 0.0 | 34,700 |
4/8 | 2,020 | 2,020 | 2,014 | 2,016 | +1 | +0.1 | 36,500 |
4/5 | 2,006 | 2,017 | 2,006 | 2,015 | +4 | +0.2 | 48,300 |
4/4 | 2,004 | 2,011 | 1,999 | 2,011 | +5 | +0.3 | 60,900 |
4/3 | 1,995 | 2,009 | 1,993 | 2,006 | +8 | +0.4 | 84,200 |
▶︎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