アイ・ケイ・ケイ(2198) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 621.0 629.0 620.0 627.0 34,200
2020/09/17 606.0 620.0 606.0 620.0 34,600
2020/09/16 606.0 608.0 602.0 606.0 20,600
2020/09/15 606.0 608.0 595.0 606.0 24,400
2020/09/14 610.0 610.0 600.0 606.0 31,200
2020/09/11 590.0 610.0 586.0 606.0 49,300
2020/09/10 580.0 590.0 580.0 586.0 23,900
2020/09/09 593.0 593.0 575.0 578.0 28,300
2020/09/08 578.0 595.0 568.0 594.0 33,400
2020/09/07 551.0 585.0 550.0 583.0 43,600
2020/09/04 550.0 560.0 547.0 555.0 29,500
2020/09/03 560.0 560.0 543.0 550.0 25,800
2020/09/02 550.0 558.0 543.0 555.0 31,200
2020/09/01 554.0 554.0 540.0 547.0 16,500
2020/08/31 544.0 552.0 525.0 550.0 74,200
2020/08/28 544.0 560.0 524.0 524.0 105,700
2020/08/27 557.0 557.0 536.0 550.0 26,500
2020/08/26 560.0 562.0 548.0 550.0 15,700
2020/08/25 545.0 560.0 542.0 560.0 34,000
2020/08/24 537.0 543.0 528.0 543.0 26,500
2020/08/21 551.0 555.0 533.0 533.0 25,900
2020/08/20 551.0 553.0 543.0 553.0 26,500
2020/08/19 530.0 549.0 526.0 549.0 25,500
2020/08/18 535.0 538.0 520.0 525.0 36,600
2020/08/17 561.0 561.0 532.0 535.0 30,800
2020/08/14 557.0 569.0 554.0 561.0 18,500
2020/08/13 569.0 572.0 544.0 551.0 34,500
2020/08/12 560.0 570.0 560.0 570.0 37,900
2020/08/11 520.0 554.0 520.0 554.0 44,700
2020/08/07 507.0 517.0 507.0 517.0 17,100
2020/08/06 510.0 510.0 501.0 510.0 14,600
2020/08/05 498.0 510.0 491.0 510.0 15,500
2020/08/04 481.0 500.0 480.0 500.0 25,800
2020/08/03 471.0 477.0 468.0 477.0 25,100
2020/07/31 499.0 499.0 467.0 467.0 41,500
2020/07/30 518.0 520.0 506.0 506.0 14,900
2020/07/29 523.0 525.0 516.0 518.0 18,300
2020/07/28 530.0 535.0 525.0 527.0 11,400
2020/07/27 528.0 530.0 522.0 530.0 23,600
2020/07/22 539.0 539.0 530.0 530.0 14,200
2020/07/21 542.0 545.0 535.0 541.0 65,800
2020/07/20 578.0 578.0 535.0 540.0 128,200
2020/07/17 580.0 580.0 574.0 579.0 9,000
2020/07/16 560.0 580.0 556.0 572.0 48,100
2020/07/15 552.0 555.0 550.0 555.0 20,100
2020/07/14 550.0 552.0 538.0 552.0 11,300
2020/07/13 536.0 550.0 534.0 550.0 31,700
2020/07/10 542.0 559.0 534.0 535.0 42,500
2020/07/09 551.0 552.0 541.0 541.0 17,300
2020/07/08 548.0 560.0 548.0 551.0 12,000