キーコープの株価時系列・推移
- 52週高値
- 24.07（2026/7/17）
- 52週安値
- 16.91（2025/11/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 20.81 | 21.10 | 20.73 | 20.85 | 13,912,974 | 20.85 |
| 2026/11/5 | 21.87 | 22.12 | 20.85 | 20.96 | 14,542,254 | 20.96 |
| 2026/11/4 | 21.75 | 21.98 | 21.24 | 21.55 | 17,605,817 | 21.55 |
| 2026/11/3 | 21.44 | 21.56 | 21.18 | 21.23 | 12,178,666 | 21.23 |
| 2026/11/2 | 21.32 | 21.54 | 21.15 | 21.49 | 17,336,554 | 21.49 |
| 2026/10/30 | 21.50 | 21.54 | 20.93 | 21.12 | 18,718,075 | 21.12 |
| 2026/10/29 | 21.47 | 21.64 | 21.32 | 21.49 | 13,379,658 | 21.49 |
| 2026/10/28 | 21.23 | 21.27 | 21.02 | 21.20 | 17,120,828 | 21.20 |
| 2026/10/27 | 21.33 | 21.38 | 21.00 | 21.15 | 16,637,219 | 21.15 |
| 2026/10/26 | 21.13 | 21.41 | 21.13 | 21.21 | 14,989,714 | 21.21 |
| 2026/10/23 | 21.06 | 21.21 | 20.93 | 21.08 | 18,614,557 | 21.08 |
| 2026/10/22 | 20.85 | 21.27 | 20.85 | 21.21 | 19,320,657 | 21.21 |
| 2026/10/21 | 21.00 | 21.19 | 20.88 | 21.03 | 23,664,125 | 21.03 |
| 2026/10/20 | 20.04 | 20.82 | 20.04 | 20.81 | 33,137,138 | 20.81 |
| 2026/10/19 | 19.93 | 20.00 | 19.83 | 19.92 | 20,333,644 | 19.92 |
| 2026/10/16 | 20.15 | 20.44 | 19.92 | 19.99 | 17,198,620 | 19.99 |
| 2026/10/15 | 19.87 | 20.09 | 19.68 | 19.94 | 23,013,378 | 19.94 |
| 2026/10/14 | 19.69 | 19.80 | 19.45 | 19.79 | 21,618,653 | 19.79 |
| 2026/10/13 | 20.25 | 20.31 | 19.75 | 19.91 | 17,677,036 | 19.91 |
| 2026/10/12 | 20.01 | 20.21 | 19.98 | 20.09 | 12,023,891 | 20.09 |
1〜20/250件
