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) |
---|---|---|---|---|---|---|---|
11/16 | 2,065 | 2,074 | 2,060 | 2,066 | 0 | 0.0 | 72,700 |
11/15 | 2,055 | 2,068 | 2,055 | 2,066 | +5 | +0.2 | 66,400 |
11/14 | 2,062 | 2,065 | 2,055 | 2,061 | +2 | +0.1 | 62,400 |
11/13 | 2,062 | 2,066 | 2,056 | 2,059 | -2 | -0.1 | 55,700 |
11/10 | 2,051 | 2,061 | 2,049 | 2,061 | +8 | +0.4 | 76,500 |
11/9 | 2,056 | 2,056 | 2,044 | 2,053 | -3 | -0.2 | 63,500 |
11/8 | 2,049 | 2,059 | 2,048 | 2,056 | +10 | +0.5 | 102,400 |
11/7 | 2,040 | 2,056 | 2,040 | 2,046 | -2 | -0.1 | 76,200 |
11/6 | 2,050 | 2,051 | 2,035 | 2,048 | -1 | -0.1 | 94,900 |
11/2 | 2,047 | 2,050 | 2,040 | 2,049 | +2 | +0.1 | 108,200 |
11/1 | 2,040 | 2,047 | 2,030 | 2,047 | +8 | +0.4 | 164,600 |
10/31 | 2,027 | 2,041 | 2,023 | 2,039 | +12 | +0.6 | 127,500 |
10/30 | 2,021 | 2,038 | 2,005 | 2,027 | +7 | +0.4 | 185,600 |
10/27 | 2,024 | 2,025 | 2,012 | 2,020 | +2 | +0.1 | 59,500 |
10/26 | 2,025 | 2,031 | 2,016 | 2,018 | +4 | +0.2 | 67,200 |
10/25 | 2,015 | 2,024 | 2,011 | 2,014 | -1 | -0.1 | 49,500 |
10/24 | 2,015 | 2,018 | 2,009 | 2,015 | 0 | 0.0 | 64,400 |
10/23 | 2,017 | 2,019 | 2,012 | 2,015 | +1 | +0.1 | 38,300 |
10/20 | 2,000 | 2,017 | 1,998 | 2,014 | +7 | +0.4 | 55,600 |
10/19 | 2,000 | 2,014 | 1,999 | 2,007 | +2 | +0.1 | 71,400 |
10/18 | 1,995 | 2,007 | 1,991 | 2,005 | +13 | +0.7 | 60,300 |
10/17 | 1,984 | 1,993 | 1,983 | 1,992 | +15 | +0.8 | 69,200 |
10/16 | 1,987 | 1,991 | 1,973 | 1,977 | -8 | -0.4 | 76,200 |
10/13 | 1,990 | 1,991 | 1,981 | 1,985 | -11 | -0.6 | 66,200 |
10/12 | 1,996 | 1,996 | 1,982 | 1,996 | 0 | 0.0 | 81,900 |
10/11 | 2,004 | 2,008 | 1,994 | 1,996 | -12 | -0.6 | 96,500 |
10/10 | 2,003 | 2,008 | 2,000 | 2,008 | +6 | +0.3 | 80,000 |
10/6 | 2,001 | 2,014 | 2,001 | 2,002 | -8 | -0.4 | 52,300 |
10/5 | 1,980 | 2,011 | 1,980 | 2,010 | +29 | +1.5 | 74,200 |
10/4 | 1,974 | 1,995 | 1,971 | 1,981 | +4 | +0.2 | 143,800 |
▶︎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