KabuInsight

キーコーヒー

2594
プライム/食料品/KEY COFFEE INC
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,975.01,991.01,975.01,984.0+6.0+0.30%57,500
2026-03-121,989.01,989.01,977.01,978.0-7.0-0.35%83,100
2026-03-111,999.01,999.01,982.01,985.0-5.0-0.25%112,500
2026-03-102,000.02,003.01,987.01,990.0-2.0-0.10%95,000
2026-03-091,980.01,995.01,970.01,992.0+5.0+0.25%162,300
2026-03-061,986.01,988.01,977.01,987.0-1.0-0.05%99,500
2026-03-051,999.02,009.01,987.01,988.0+3.0+0.15%99,800
2026-03-041,991.01,993.01,978.01,985.0-11.0-0.55%141,100
2026-03-031,993.02,000.01,987.01,996.0+3.0+0.15%104,400
2026-03-022,010.02,013.01,993.01,993.0-26.0-1.29%147,000
2026-02-272,014.02,020.02,006.02,019.0+11.0+0.55%77,900
2026-02-262,008.02,013.02,001.02,008.0+1.0+0.05%96,700
2026-02-252,005.02,007.02,000.02,007.0+6.0+0.30%70,500
2026-02-241,996.02,004.01,991.02,001.0+13.0+0.65%66,700
2026-02-201,995.01,995.01,988.01,988.0-16.0-0.80%101,500
2026-02-191,999.02,004.01,991.02,004.0+5.0+0.25%100,300
2026-02-182,008.02,010.01,998.01,999.00.00.00%78,000
2026-02-172,003.02,010.01,992.01,999.0-14.0-0.70%101,900
2026-02-162,015.02,041.01,992.02,013.0+6.0+0.30%370,900
2026-02-132,013.02,013.02,000.02,007.0-6.0-0.30%74,100
2026-02-122,005.02,013.02,002.02,013.0+11.0+0.55%75,600
2026-02-102,005.02,009.02,001.02,002.0-2.0-0.10%49,300
2026-02-092,003.02,005.01,996.02,004.0+9.0+0.45%54,300
2026-02-062,001.02,002.01,991.01,995.0-3.0-0.15%50,200
2026-02-052,005.02,008.01,997.01,998.0+1.0+0.05%50,200
2026-02-041,990.02,002.01,984.01,997.0+8.0+0.40%54,700
2026-02-031,990.01,993.01,985.01,989.00.00.00%56,900
2026-02-021,990.01,993.01,983.01,989.0+10.0+0.51%59,400
2026-01-301,984.01,988.01,976.01,979.0-5.0-0.25%91,500
2026-01-291,975.01,988.01,964.01,984.0+13.0+0.66%95,800
2026-01-281,986.01,986.01,971.01,971.0-15.0-0.76%120,800
2026-01-271,994.01,997.01,986.01,986.0-10.0-0.50%65,800
2026-01-261,998.02,001.01,987.01,996.0-4.0-0.20%87,700
2026-01-232,009.02,012.01,999.02,000.0-6.0-0.30%46,500
2026-01-222,000.02,014.02,000.02,006.00.00.00%42,100
2026-01-212,003.02,007.01,993.02,006.0-2.0-0.10%77,200
2026-01-202,017.02,017.02,004.02,008.0-4.0-0.20%56,300
2026-01-192,010.02,017.02,010.02,012.0+3.0+0.15%55,600
2026-01-162,008.02,009.02,002.02,009.0+3.0+0.15%30,700
2026-01-152,005.02,009.02,003.02,006.0+3.0+0.15%41,600
2026-01-141,998.02,005.01,996.02,003.0+1.0+0.05%50,600
2026-01-132,005.02,011.01,997.02,002.0+2.0+0.10%73,000
2026-01-091,990.02,004.01,990.02,000.0+7.0+0.35%52,500
2026-01-081,990.01,993.01,984.01,993.0+3.0+0.15%59,500
2026-01-072,002.02,008.01,990.01,990.0-19.0-0.95%86,700
2026-01-062,006.02,009.02,002.02,009.0+3.0+0.15%47,500
2026-01-051,995.02,006.01,991.02,006.0+11.0+0.55%75,800
2025-12-302,002.02,004.01,995.01,995.0-7.0-0.35%41,400
2025-12-292,000.02,004.01,997.02,002.0+3.0+0.15%54,400
2025-12-261,995.01,999.01,994.01,999.0+4.0+0.20%58,600
2025-12-251,984.01,995.01,984.01,995.0+11.0+0.55%47,000
2025-12-241,985.01,995.01,984.01,984.00.00.00%47,800
2025-12-231,975.01,985.01,975.01,984.0+11.0+0.56%50,000
2025-12-221,989.01,989.01,973.01,973.0-12.0-0.60%59,900
2025-12-191,990.01,996.01,983.01,985.0-9.0-0.45%56,800
2025-12-181,980.01,994.01,979.01,994.0+16.0+0.81%54,700
2025-12-171,985.01,985.01,974.01,978.0-2.0-0.10%35,500
2025-12-161,979.01,987.01,977.01,980.0+3.0+0.15%55,300
2025-12-151,963.01,978.01,963.01,977.0+16.0+0.82%71,400
2025-12-121,971.01,980.01,961.01,961.0-10.0-0.51%90,500
2025-12-111,994.01,994.01,971.01,971.0-17.0-0.86%73,500
2025-12-101,985.01,993.01,983.01,988.0+6.0+0.30%44,500
2025-12-091,985.01,988.01,980.01,982.0-3.0-0.15%46,600
2025-12-081,986.01,994.01,984.01,985.0-4.0-0.20%53,800
2025-12-051,985.01,991.01,982.01,989.0+4.0+0.20%42,400
2025-12-041,998.01,998.01,985.01,985.0-15.0-0.75%77,900
2025-12-032,000.02,007.01,999.02,000.0-7.0-0.35%57,700
2025-12-022,007.02,011.01,999.02,007.0+3.0+0.15%61,800
2025-12-012,007.02,009.02,000.02,004.0-3.0-0.15%53,000
2025-11-282,002.02,008.01,999.02,007.0+5.0+0.25%51,900
2025-11-271,992.02,003.01,992.02,002.0+3.0+0.15%48,500
2025-11-262,000.02,002.01,996.01,999.0+4.0+0.20%42,000
2025-11-251,992.02,002.01,989.01,995.0+2.0+0.10%99,000
2025-11-211,968.01,995.01,967.01,993.0+31.0+1.58%86,200
2025-11-201,976.01,981.01,962.01,962.0-14.0-0.71%90,600
2025-11-191,989.01,994.01,976.01,976.0-11.0-0.55%96,900
2025-11-181,999.01,999.01,981.01,987.0-10.0-0.50%75,300
2025-11-171,980.02,002.01,979.01,997.0+10.0+0.50%113,700
2025-11-141,983.01,988.01,970.01,987.0+5.0+0.25%57,000
2025-11-131,982.01,989.01,979.01,982.00.00.00%45,600
2025-11-121,978.01,986.01,976.01,982.0+7.0+0.35%63,200
2025-11-111,969.01,975.01,967.01,975.0+6.0+0.30%58,300
2025-11-101,960.01,969.01,958.01,969.0+10.0+0.51%45,800
2025-11-071,950.01,959.01,949.01,959.0+8.0+0.41%53,800
2025-11-061,953.01,956.01,945.01,951.0+1.0+0.05%37,600
2025-11-051,959.01,964.01,947.01,950.0-5.0-0.26%60,500
2025-11-041,955.01,958.01,947.01,955.00.00.00%54,600
2025-10-311,952.01,956.01,949.01,955.0+8.0+0.41%49,600
2025-10-301,940.01,951.01,940.01,947.0+5.0+0.26%55,600
2025-10-291,952.01,952.01,942.01,942.0-12.0-0.61%69,500
2025-10-281,963.01,965.01,954.01,954.0-13.0-0.66%46,400
2025-10-271,953.01,967.01,953.01,967.0+14.0+0.72%52,600
2025-10-241,968.01,969.01,952.01,953.0-10.0-0.51%49,000
2025-10-231,967.01,972.01,963.01,963.0-1.0-0.05%50,100
2025-10-221,954.01,967.01,954.01,964.0+14.0+0.72%57,200
2025-10-211,945.01,958.01,945.01,950.0+6.0+0.31%71,000
2025-10-201,960.01,964.01,942.01,944.0-10.0-0.51%91,400
2025-10-171,949.01,958.01,949.01,954.0+8.0+0.41%54,400
2025-10-161,941.01,952.01,940.01,946.0+5.0+0.26%63,400
2025-10-151,933.01,946.01,930.01,941.0+17.0+0.88%79,800
2025-10-141,925.01,931.01,904.01,924.0-6.0-0.31%204,300
2025-10-101,940.01,944.01,928.01,930.0-11.0-0.57%191,900
2025-10-091,940.01,947.01,940.01,941.0+1.0+0.05%70,800
2025-10-081,946.01,957.01,940.01,940.0-7.0-0.36%97,400
2025-10-071,947.01,953.01,944.01,947.00.00.00%98,800
2025-10-061,953.01,954.01,940.01,947.0+9.0+0.46%169,200
2025-10-031,941.01,947.01,936.01,938.0-3.0-0.15%145,100
2025-10-021,960.01,976.01,941.01,941.0-19.0-0.97%200,600
2025-10-011,972.01,979.01,960.01,960.0-22.0-1.11%208,000
2025-09-301,990.01,998.01,982.01,982.0-8.0-0.40%152,600
2025-09-292,030.02,030.01,990.01,990.0-78.0-3.77%238,500
2025-09-262,078.02,078.02,068.02,068.0-2.0-0.10%335,600
2025-09-252,059.02,070.02,058.02,070.0+11.0+0.53%106,500
2025-09-242,050.02,060.02,046.02,059.0+9.0+0.44%106,900
2025-09-222,047.02,052.02,046.02,050.0+3.0+0.15%61,600
2025-09-192,043.02,049.02,039.02,047.0+7.0+0.34%109,100
2025-09-182,041.02,041.02,035.02,040.0+1.0+0.05%40,800
2025-09-172,041.02,044.02,031.02,039.0+2.0+0.10%51,800
2025-09-162,028.02,037.02,022.02,037.0+14.0+0.69%86,300
2025-09-122,023.02,024.02,016.02,023.0——65,900

直近120営業日分を表示