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) |
---|---|---|---|---|---|---|---|
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 |
2/7 | 2,065 | 2,070 | 2,058 | 2,061 | -2 | -0.1 | 66,500 |
2/6 | 2,056 | 2,064 | 2,049 | 2,063 | +7 | +0.3 | 76,800 |
2/5 | 2,057 | 2,064 | 2,054 | 2,056 | +4 | +0.2 | 61,900 |
2/2 | 2,065 | 2,065 | 2,048 | 2,052 | -4 | -0.2 | 63,000 |
2/1 | 2,059 | 2,067 | 2,053 | 2,056 | -3 | -0.2 | 74,500 |
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 |
▶︎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