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) |
---|---|---|---|---|---|---|---|
6/14 | 2,032 | 2,047 | 2,031 | 2,046 | +7 | +0.3 | 40,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/31 | 2,073 | 2,076 | 2,045 | 2,059 | -8 | -0.4 | 121,600 |
1/30 | 2,087 | 2,101 | 2,066 | 2,067 | -30 | -1.4 | 144,300 |
1/29 | 2,119 | 2,139 | 2,082 | 2,097 | -3 | -0.1 | 391,700 |
1/26 | 2,108 | 2,108 | 2,097 | 2,100 | -2 | -0.1 | 57,600 |
1/25 | 2,105 | 2,112 | 2,101 | 2,102 | -11 | -0.5 | 36,500 |
1/24 | 2,117 | 2,122 | 2,110 | 2,113 | -7 | -0.3 | 43,500 |
1/23 | 2,127 | 2,130 | 2,117 | 2,120 | +1 | +0.1 | 26,300 |
1/22 | 2,117 | 2,125 | 2,113 | 2,119 | +2 | +0.1 | 30,900 |
1/19 | 2,121 | 2,127 | 2,117 | 2,117 | -5 | -0.2 | 32,400 |
1/18 | 2,139 | 2,139 | 2,122 | 2,122 | -16 | -0.8 | 44,500 |
1/17 | 2,135 | 2,148 | 2,135 | 2,138 | +4 | +0.2 | 55,300 |
1/16 | 2,131 | 2,138 | 2,126 | 2,134 | +6 | +0.3 | 48,100 |
1/15 | 2,112 | 2,147 | 2,110 | 2,128 | +18 | +0.9 | 112,700 |
1/12 | 2,090 | 2,115 | 2,085 | 2,110 | +22 | +1.1 | 118,800 |
1/11 | 2,095 | 2,095 | 2,088 | 2,088 | -6 | -0.3 | 47,000 |
1/10 | 2,095 | 2,098 | 2,090 | 2,094 | -1 | -0.1 | 50,900 |
1/9 | 2,088 | 2,095 | 2,084 | 2,095 | +10 | +0.5 | 62,400 |
1/5 | 2,081 | 2,088 | 2,081 | 2,085 | +9 | +0.4 | 32,800 |
1/4 | 2,086 | 2,086 | 2,064 | 2,076 | -10 | -0.5 | 53,600 |
12/29 | 2,072 | 2,091 | 2,072 | 2,086 | +8 | +0.4 | 79,000 |
12/28 | 2,072 | 2,080 | 2,071 | 2,078 | +5 | +0.2 | 39,000 |
12/27 | 2,063 | 2,073 | 2,060 | 2,073 | +13 | +0.6 | 64,200 |
12/26 | 2,059 | 2,063 | 2,055 | 2,060 | +2 | +0.1 | 43,300 |
12/25 | 2,050 | 2,058 | 2,047 | 2,058 | +8 | +0.4 | 38,400 |
12/22 | 2,045 | 2,051 | 2,043 | 2,050 | +5 | +0.2 | 28,600 |
12/21 | 2,036 | 2,046 | 2,035 | 2,045 | +4 | +0.2 | 41,000 |
12/20 | 2,043 | 2,048 | 2,037 | 2,041 | -2 | -0.1 | 32,100 |
12/19 | 2,041 | 2,044 | 2,034 | 2,043 | -1 | -0.1 | 37,000 |
12/18 | 2,025 | 2,046 | 2,018 | 2,044 | +12 | +0.6 | 76,300 |
12/15 | 2,053 | 2,053 | 2,031 | 2,032 | -24 | -1.2 | 93,800 |
▶︎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