！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,086 | 2,148 | 1,987 | 2,027 | -59 | -2.8 | 6,343,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,070 | 2,118 | 1,971 | 2,086 | +24 | +1.2 | 14,817,500 |
| 2022 | 2,039 | 2,214 | 1,968 | 2,062 | +40 | +2.0 | 10,052,600 |
| 2021 | 2,150 | 2,309 | 1,880 | 2,022 | -122 | -5.7 | 12,430,800 |
| 2020 | 2,281 | 2,440 | 1,920 | 2,144 | -172 | -7.4 | 10,215,200 |
| 2019 | 2,050 | 2,458 | 1,986 | 2,316 | +231 | +11.1 | 7,676,900 |
| 2018 | 2,173 | 2,257 | 1,864 | 2,085 | -91 | -4.2 | 8,365,400 |
| 2017 | 2,185 | 2,352 | 2,072 | 2,176 | -1 | -0.1 | 9,390,000 |
| 2016 | 1,930 | 2,187 | 1,696 | 2,177 | +247 | +12.8 | 8,852,600 |
| 2015 | 1,678 | 2,370 | 1,646 | 1,930 | +258 | +15.4 | 9,013,000 |
| 2014 | 1,586 | 1,700 | 1,522 | 1,672 | +89 | +5.6 | 6,630,200 |
| 2013 | 1,560 | 1,650 | 1,473 | 1,583 | +35 | +2.3 | 9,888,400 |
| 2012 | 1,395 | 1,570 | 1,392 | 1,548 | +157 | +11.3 | 3,685,600 |
| 2011 | 1,466 | 1,560 | 1,300 | 1,391 | -62 | -4.3 | 3,674,800 |
| 2010 | 1,594 | 1,619 | 1,339 | 1,453 | -137 | -8.6 | 4,054,000 |
| 2009 | 1,581 | 1,619 | 1,412 | 1,590 | +10 | +0.6 | 4,329,800 |
| 2008 | 1,490 | 1,846 | 1,292 | 1,580 | +83 | +5.5 | 4,508,100 |
| 2007 | 1,705 | 1,810 | 1,422 | 1,497 | -205 | -12.0 | 6,119,700 |
| 2006 | 1,573 | 1,737 | 1,555 | 1,702 | +132 | +8.4 | 4,744,600 |
| 2005 | 1,465 | 1,582 | 1,430 | 1,570 | +109 | +7.5 | 4,739,100 |
| 2004 | 1,495 | 1,533 | 1,421 | 1,461 | -15 | -1.0 | 3,038,900 |
| 2003 | 1,500 | 1,589 | 1,449 | 1,476 | +16 | +1.1 | 2,108,800 |
| 2002 | 1,539 | 1,595 | 1,390 | 1,460 | -57 | -3.8 | 3,031,700 |
| 2001 | 1,355 | 1,600 | 1,280 | 1,517 | +202 | +15.4 | 1,792,500 |
| 2000 | 1,450 | 1,510 | 1,240 | 1,315 | -88 | -6.3 | 2,140,600 |
| 1999 | 1,287 | 2,100 | 1,160 | 1,403 | +115 | +8.9 | 3,855,700 |
| 1998 | 960 | 1,289 | 920 | 1,288 | +288 | +28.8 | 1,699,800 |
| 1997 | 1,410 | 1,410 | 876 | 1,000 | -400 | -28.6 | 1,954,300 |
| 1996 | 1,700 | 1,800 | 1,380 | 1,400 | -270 | -16.2 | 2,304,200 |
| 1995 | 1,850 | 2,010 | 1,250 | 1,670 | -130 | -7.2 | 1,844,000 |
| 1994 | 2,749 | 2,841 | 1,630 | 1,800 | ー | ー | 8,104,824 |
▶︎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