ＫｅｙＨｏｌｄｅｒ
4712スタンダード/サービス業/KeyHolder,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 753.0 | 753.0 | 743.0 | 751.0 | +6.0 | +0.81% | 10,600 |
| 2026-03-12 | 743.0 | 747.0 | 743.0 | 745.0 | -8.0 | -1.06% | 8,000 |
| 2026-03-11 | 748.0 | 755.0 | 746.0 | 753.0 | +5.0 | +0.67% | 10,700 |
| 2026-03-10 | 740.0 | 749.0 | 740.0 | 748.0 | +9.0 | +1.22% | 5,900 |
| 2026-03-09 | 747.0 | 750.0 | 737.0 | 739.0 | -8.0 | -1.07% | 31,800 |
| 2026-03-06 | 748.0 | 752.0 | 741.0 | 747.0 | -3.0 | -0.40% | 12,100 |
| 2026-03-05 | 749.0 | 758.0 | 749.0 | 750.0 | +1.0 | +0.13% | 12,900 |
| 2026-03-04 | 748.0 | 755.0 | 738.0 | 749.0 | -2.0 | -0.27% | 27,600 |
| 2026-03-03 | 754.0 | 760.0 | 751.0 | 751.0 | -5.0 | -0.66% | 12,600 |
| 2026-03-02 | 767.0 | 767.0 | 754.0 | 756.0 | -4.0 | -0.53% | 16,900 |
| 2026-02-27 | 755.0 | 760.0 | 749.0 | 760.0 | +5.0 | +0.66% | 31,300 |
| 2026-02-26 | 743.0 | 755.0 | 743.0 | 755.0 | +13.0 | +1.75% | 15,000 |
| 2026-02-25 | 740.0 | 754.0 | 739.0 | 742.0 | +3.0 | +0.41% | 14,600 |
| 2026-02-24 | 747.0 | 747.0 | 732.0 | 739.0 | -4.0 | -0.54% | 22,300 |
| 2026-02-20 | 744.0 | 745.0 | 730.0 | 743.0 | -1.0 | -0.13% | 15,900 |
| 2026-02-19 | 746.0 | 750.0 | 742.0 | 744.0 | -4.0 | -0.53% | 14,500 |
| 2026-02-18 | 757.0 | 757.0 | 740.0 | 748.0 | +3.0 | +0.40% | 16,600 |
| 2026-02-17 | 755.0 | 757.0 | 741.0 | 745.0 | -10.0 | -1.32% | 23,700 |
| 2026-02-16 | 757.0 | 777.0 | 753.0 | 755.0 | +8.0 | +1.07% | 67,100 |
| 2026-02-13 | 728.0 | 751.0 | 728.0 | 747.0 | +19.0 | +2.61% | 23,400 |
| 2026-02-12 | 729.0 | 732.0 | 726.0 | 728.0 | -2.0 | -0.27% | 14,600 |
| 2026-02-10 | 728.0 | 730.0 | 725.0 | 730.0 | +5.0 | +0.69% | 4,100 |
| 2026-02-09 | 730.0 | 732.0 | 722.0 | 725.0 | 0.0 | 0.00% | 10,200 |
| 2026-02-06 | 727.0 | 730.0 | 725.0 | 725.0 | -2.0 | -0.28% | 4,100 |
| 2026-02-05 | 727.0 | 729.0 | 722.0 | 727.0 | +6.0 | +0.83% | 6,400 |
| 2026-02-04 | 727.0 | 727.0 | 720.0 | 721.0 | -5.0 | -0.69% | 4,900 |
| 2026-02-03 | 725.0 | 731.0 | 723.0 | 726.0 | -1.0 | -0.14% | 5,000 |
| 2026-02-02 | 722.0 | 728.0 | 722.0 | 727.0 | +5.0 | +0.69% | 4,700 |
| 2026-01-30 | 724.0 | 727.0 | 721.0 | 722.0 | -2.0 | -0.28% | 6,300 |
| 2026-01-29 | 727.0 | 728.0 | 721.0 | 724.0 | +3.0 | +0.42% | 5,900 |
| 2026-01-28 | 724.0 | 727.0 | 721.0 | 721.0 | -3.0 | -0.41% | 8,600 |
| 2026-01-27 | 727.0 | 727.0 | 721.0 | 724.0 | -3.0 | -0.41% | 5,400 |
| 2026-01-26 | 728.0 | 734.0 | 724.0 | 727.0 | -1.0 | -0.14% | 9,000 |
| 2026-01-23 | 729.0 | 732.0 | 725.0 | 728.0 | -1.0 | -0.14% | 2,600 |
| 2026-01-22 | 740.0 | 746.0 | 729.0 | 729.0 | -18.0 | -2.41% | 6,800 |
| 2026-01-21 | 747.0 | 747.0 | 719.0 | 747.0 | 0.0 | 0.00% | 15,800 |
| 2026-01-20 | 743.0 | 752.0 | 741.0 | 747.0 | +4.0 | +0.54% | 16,700 |
| 2026-01-19 | 727.0 | 744.0 | 727.0 | 743.0 | +16.0 | +2.20% | 19,800 |
| 2026-01-16 | 727.0 | 727.0 | 716.0 | 727.0 | +2.0 | +0.28% | 11,500 |
| 2026-01-15 | 716.0 | 725.0 | 715.0 | 725.0 | +8.0 | +1.12% | 21,600 |
| 2026-01-14 | 715.0 | 718.0 | 715.0 | 717.0 | +3.0 | +0.42% | 8,600 |
| 2026-01-13 | 715.0 | 715.0 | 712.0 | 714.0 | +1.0 | +0.14% | 8,000 |
| 2026-01-09 | 713.0 | 713.0 | 712.0 | 713.0 | +1.0 | +0.14% | 6,800 |
| 2026-01-08 | 712.0 | 712.0 | 710.0 | 712.0 | 0.0 | 0.00% | 8,000 |
| 2026-01-07 | 708.0 | 712.0 | 708.0 | 712.0 | +2.0 | +0.28% | 16,900 |
| 2026-01-06 | 705.0 | 710.0 | 705.0 | 710.0 | +2.0 | +0.28% | 11,800 |
| 2026-01-05 | 708.0 | 710.0 | 704.0 | 708.0 | 0.0 | 0.00% | 20,900 |
| 2025-12-30 | 707.0 | 709.0 | 704.0 | 708.0 | +4.0 | +0.57% | 6,300 |
| 2025-12-29 | 704.0 | 710.0 | 704.0 | 704.0 | -7.0 | -0.98% | 27,000 |
| 2025-12-26 | 709.0 | 711.0 | 704.0 | 711.0 | +2.0 | +0.28% | 65,800 |
| 2025-12-25 | 711.0 | 712.0 | 709.0 | 709.0 | -2.0 | -0.28% | 43,800 |
| 2025-12-24 | 713.0 | 713.0 | 711.0 | 711.0 | -2.0 | -0.28% | 17,900 |
| 2025-12-23 | 710.0 | 714.0 | 710.0 | 713.0 | +1.0 | +0.14% | 35,300 |
| 2025-12-22 | 712.0 | 713.0 | 709.0 | 712.0 | 0.0 | 0.00% | 26,500 |
| 2025-12-19 | 712.0 | 715.0 | 710.0 | 712.0 | -1.0 | -0.14% | 12,500 |
| 2025-12-18 | 713.0 | 714.0 | 711.0 | 713.0 | +2.0 | +0.28% | 7,900 |
| 2025-12-17 | 711.0 | 715.0 | 711.0 | 711.0 | 0.0 | 0.00% | 4,900 |
| 2025-12-16 | 716.0 | 716.0 | 710.0 | 711.0 | -3.0 | -0.42% | 11,200 |
| 2025-12-15 | 712.0 | 716.0 | 710.0 | 714.0 | +1.0 | +0.14% | 8,600 |
| 2025-12-12 | 718.0 | 718.0 | 712.0 | 713.0 | -2.0 | -0.28% | 11,800 |
| 2025-12-11 | 711.0 | 717.0 | 711.0 | 715.0 | -2.0 | -0.28% | 7,600 |
| 2025-12-10 | 718.0 | 718.0 | 709.0 | 717.0 | +7.0 | +0.99% | 13,400 |
| 2025-12-09 | 708.0 | 713.0 | 708.0 | 710.0 | -3.0 | -0.42% | 14,300 |
| 2025-12-08 | 710.0 | 713.0 | 708.0 | 713.0 | +4.0 | +0.56% | 14,100 |
| 2025-12-05 | 711.0 | 714.0 | 708.0 | 709.0 | -1.0 | -0.14% | 11,700 |
| 2025-12-04 | 709.0 | 720.0 | 709.0 | 710.0 | +1.0 | +0.14% | 7,200 |
| 2025-12-03 | 714.0 | 715.0 | 708.0 | 709.0 | -3.0 | -0.42% | 8,600 |
| 2025-12-02 | 718.0 | 724.0 | 712.0 | 712.0 | -6.0 | -0.84% | 8,500 |
| 2025-12-01 | 712.0 | 718.0 | 711.0 | 718.0 | +5.0 | +0.70% | 13,900 |
| 2025-11-28 | 713.0 | 714.0 | 711.0 | 713.0 | +2.0 | +0.28% | 4,400 |
| 2025-11-27 | 714.0 | 714.0 | 708.0 | 711.0 | 0.0 | 0.00% | 3,500 |
| 2025-11-26 | 715.0 | 715.0 | 711.0 | 711.0 | +3.0 | +0.42% | 13,900 |
| 2025-11-25 | 704.0 | 710.0 | 704.0 | 708.0 | +4.0 | +0.57% | 18,300 |
| 2025-11-21 | 701.0 | 707.0 | 701.0 | 704.0 | +1.0 | +0.14% | 11,100 |
| 2025-11-20 | 700.0 | 707.0 | 700.0 | 703.0 | -7.0 | -0.99% | 10,500 |
| 2025-11-19 | 705.0 | 712.0 | 705.0 | 710.0 | +2.0 | +0.28% | 5,000 |
| 2025-11-18 | 707.0 | 712.0 | 703.0 | 708.0 | +1.0 | +0.14% | 15,600 |
| 2025-11-17 | 709.0 | 710.0 | 703.0 | 707.0 | -2.0 | -0.28% | 10,600 |
| 2025-11-14 | 708.0 | 713.0 | 707.0 | 709.0 | -4.0 | -0.56% | 8,600 |
| 2025-11-13 | 708.0 | 714.0 | 707.0 | 713.0 | +4.0 | +0.56% | 9,400 |
| 2025-11-12 | 710.0 | 712.0 | 705.0 | 709.0 | +2.0 | +0.28% | 12,100 |
| 2025-11-11 | 709.0 | 711.0 | 706.0 | 707.0 | -2.0 | -0.28% | 6,800 |
| 2025-11-10 | 705.0 | 710.0 | 705.0 | 709.0 | +5.0 | +0.71% | 6,500 |
| 2025-11-07 | 703.0 | 708.0 | 703.0 | 704.0 | 0.0 | 0.00% | 3,300 |
| 2025-11-06 | 705.0 | 706.0 | 702.0 | 704.0 | -1.0 | -0.14% | 2,500 |
| 2025-11-05 | 702.0 | 708.0 | 700.0 | 705.0 | +1.0 | +0.14% | 13,300 |
| 2025-11-04 | 703.0 | 710.0 | 701.0 | 704.0 | -8.0 | -1.12% | 19,300 |
| 2025-10-31 | 708.0 | 713.0 | 701.0 | 712.0 | 0.0 | 0.00% | 17,400 |
| 2025-10-30 | 710.0 | 717.0 | 700.0 | 712.0 | -1.0 | -0.14% | 28,800 |
| 2025-10-29 | 716.0 | 716.0 | 712.0 | 713.0 | -3.0 | -0.42% | 6,400 |
| 2025-10-28 | 717.0 | 722.0 | 716.0 | 716.0 | -2.0 | -0.28% | 9,600 |
| 2025-10-27 | 721.0 | 723.0 | 716.0 | 718.0 | -3.0 | -0.42% | 22,400 |
| 2025-10-24 | 721.0 | 723.0 | 719.0 | 721.0 | +2.0 | +0.28% | 3,700 |
| 2025-10-23 | 719.0 | 724.0 | 718.0 | 719.0 | -2.0 | -0.28% | 8,700 |
| 2025-10-22 | 722.0 | 722.0 | 720.0 | 721.0 | +1.0 | +0.14% | 5,700 |
| 2025-10-21 | 725.0 | 725.0 | 720.0 | 720.0 | -2.0 | -0.28% | 7,300 |
| 2025-10-20 | 724.0 | 727.0 | 718.0 | 722.0 | -2.0 | -0.28% | 10,700 |
| 2025-10-17 | 726.0 | 726.0 | 720.0 | 724.0 | 0.0 | 0.00% | 14,200 |
| 2025-10-16 | 726.0 | 729.0 | 723.0 | 724.0 | -3.0 | -0.41% | 4,900 |
| 2025-10-15 | 715.0 | 727.0 | 715.0 | 727.0 | +12.0 | +1.68% | 3,300 |
| 2025-10-14 | 722.0 | 726.0 | 715.0 | 715.0 | -7.0 | -0.97% | 17,600 |
| 2025-10-10 | 728.0 | 728.0 | 722.0 | 722.0 | -6.0 | -0.82% | 6,500 |
| 2025-10-09 | 730.0 | 731.0 | 727.0 | 728.0 | -4.0 | -0.55% | 8,900 |
| 2025-10-08 | 730.0 | 736.0 | 730.0 | 732.0 | +1.0 | +0.14% | 4,700 |
| 2025-10-07 | 732.0 | 734.0 | 731.0 | 731.0 | -1.0 | -0.14% | 3,700 |
| 2025-10-06 | 728.0 | 735.0 | 728.0 | 732.0 | +5.0 | +0.69% | 8,600 |
| 2025-10-03 | 730.0 | 730.0 | 724.0 | 727.0 | +2.0 | +0.28% | 3,400 |
| 2025-10-02 | 732.0 | 732.0 | 725.0 | 725.0 | -7.0 | -0.96% | 16,700 |
| 2025-10-01 | 735.0 | 735.0 | 729.0 | 732.0 | -6.0 | -0.81% | 12,800 |
| 2025-09-30 | 742.0 | 744.0 | 737.0 | 738.0 | -5.0 | -0.67% | 20,700 |
| 2025-09-29 | 744.0 | 744.0 | 742.0 | 743.0 | +2.0 | +0.27% | 9,900 |
| 2025-09-26 | 746.0 | 749.0 | 741.0 | 741.0 | -7.0 | -0.94% | 18,300 |
| 2025-09-25 | 745.0 | 748.0 | 742.0 | 748.0 | +2.0 | +0.27% | 13,400 |
| 2025-09-24 | 743.0 | 746.0 | 742.0 | 746.0 | +3.0 | +0.40% | 15,600 |
| 2025-09-22 | 742.0 | 745.0 | 742.0 | 743.0 | +2.0 | +0.27% | 5,300 |
| 2025-09-19 | 746.0 | 747.0 | 741.0 | 741.0 | -3.0 | -0.40% | 11,500 |
| 2025-09-18 | 743.0 | 746.0 | 742.0 | 744.0 | +1.0 | +0.13% | 6,300 |
| 2025-09-17 | 750.0 | 750.0 | 742.0 | 743.0 | -3.0 | -0.40% | 15,200 |
| 2025-09-16 | 748.0 | 748.0 | 744.0 | 746.0 | +3.0 | +0.40% | 9,800 |
| 2025-09-12 | 747.0 | 747.0 | 743.0 | 743.0 | — | — | 4,600 |
直近120営業日分を表示