キーウェアソリューションズ(3799)の株価時系列情報
キーウェアソリューションズ(3799)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 769 | 769 | 737 | 747 | 20,100 |
2024/04/18 | 760 | 768 | 746 | 768 | 14,100 |
2024/04/17 | 769 | 770 | 759 | 760 | 6,800 |
2024/04/16 | 782 | 783 | 768 | 769 | 12,700 |
2024/04/15 | 786 | 792 | 781 | 787 | 11,600 |
2024/04/12 | 787 | 795 | 787 | 790 | 6,800 |
2024/04/11 | 777 | 788 | 777 | 786 | 2,700 |
2024/04/10 | 777 | 788 | 777 | 780 | 9,500 |
2024/04/09 | 772 | 777 | 770 | 773 | 10,400 |
2024/04/08 | 755 | 772 | 755 | 772 | 69,400 |
2024/04/05 | 776 | 784 | 773 | 778 | 6,600 |
2024/04/04 | 776 | 784 | 776 | 781 | 2,400 |
2024/04/03 | 767 | 785 | 758 | 773 | 13,300 |
2024/04/02 | 792 | 797 | 777 | 777 | 19,700 |
2024/04/01 | 805 | 805 | 789 | 792 | 11,300 |
2024/03/29 | 787 | 807 | 783 | 805 | 16,700 |
2024/03/28 | 793 | 799 | 785 | 787 | 26,400 |
2024/03/27 | 812 | 812 | 806 | 807 | 13,200 |
2024/03/26 | 801 | 809 | 796 | 808 | 6,200 |
2024/03/25 | 810 | 810 | 799 | 802 | 8,100 |
2024/03/22 | 818 | 818 | 803 | 810 | 9,700 |
2024/03/21 | 813 | 819 | 805 | 817 | 25,900 |
2024/03/19 | 819 | 819 | 801 | 806 | 5,200 |
2024/03/18 | 795 | 825 | 788 | 818 | 49,600 |
2024/03/15 | 792 | 797 | 780 | 795 | 13,300 |
2024/03/14 | 791 | 799 | 785 | 799 | 5,300 |
2024/03/13 | 805 | 805 | 790 | 791 | 9,200 |
2024/03/12 | 785 | 800 | 783 | 800 | 13,500 |
2024/03/11 | 823 | 823 | 788 | 790 | 51,100 |
2024/03/08 | 815 | 837 | 807 | 831 | 51,100 |
2024/03/07 | 812 | 827 | 803 | 817 | 37,800 |
2024/03/06 | 802 | 818 | 802 | 813 | 32,300 |
2024/03/05 | 787 | 805 | 784 | 803 | 22,900 |
2024/03/04 | 781 | 789 | 774 | 787 | 21,900 |
2024/03/01 | 798 | 798 | 774 | 778 | 22,700 |
2024/02/29 | 798 | 798 | 790 | 790 | 7,100 |
2024/02/28 | 786 | 799 | 786 | 799 | 35,300 |
2024/02/27 | 786 | 790 | 783 | 786 | 8,400 |
2024/02/26 | 789 | 792 | 780 | 781 | 17,600 |
2024/02/22 | 789 | 789 | 780 | 783 | 11,400 |
2024/02/21 | 792 | 792 | 780 | 784 | 9,600 |
2024/02/20 | 789 | 790 | 778 | 790 | 19,900 |
2024/02/19 | 751 | 787 | 751 | 787 | 29,000 |
2024/02/16 | 745 | 757 | 745 | 753 | 11,000 |
2024/02/15 | 765 | 766 | 745 | 745 | 22,300 |
2024/02/14 | 758 | 767 | 758 | 762 | 4,700 |
2024/02/13 | 762 | 769 | 762 | 769 | 7,500 |
2024/02/09 | 765 | 772 | 759 | 760 | 20,800 |
2024/02/08 | 774 | 776 | 767 | 768 | 12,500 |
2024/02/07 | 790 | 790 | 767 | 774 | 34,800 |
2024/02/06 | 814 | 814 | 790 | 792 | 22,100 |
2024/02/05 | 797 | 819 | 794 | 817 | 38,700 |
2024/02/02 | 784 | 797 | 777 | 797 | 31,100 |
2024/02/01 | 768 | 785 | 760 | 784 | 49,500 |
2024/01/31 | 771 | 774 | 755 | 759 | 34,500 |
2024/01/30 | 759 | 769 | 752 | 769 | 21,600 |
2024/01/29 | 740 | 762 | 740 | 757 | 35,600 |
2024/01/26 | 745 | 745 | 731 | 740 | 15,300 |
2024/01/25 | 738 | 744 | 735 | 744 | 25,800 |
2024/01/24 | 718 | 734 | 718 | 734 | 34,200 |
2024/01/23 | 712 | 720 | 712 | 717 | 22,900 |
2024/01/22 | 706 | 709 | 703 | 709 | 9,200 |
2024/01/19 | 698 | 700 | 697 | 700 | 1,200 |
2024/01/18 | 699 | 699 | 697 | 697 | 6,700 |
2024/01/17 | 697 | 706 | 697 | 697 | 14,400 |
2024/01/16 | 702 | 702 | 698 | 700 | 9,600 |
2024/01/15 | 705 | 707 | 696 | 700 | 20,800 |
2024/01/12 | 704 | 707 | 695 | 703 | 11,100 |
2024/01/11 | 710 | 713 | 706 | 706 | 5,700 |
2024/01/10 | 706 | 716 | 706 | 709 | 25,700 |
2024/01/09 | 699 | 712 | 699 | 706 | 15,500 |
2024/01/05 | 700 | 700 | 697 | 699 | 6,600 |
2024/01/04 | 700 | 703 | 695 | 698 | 22,400 |
2023/12/29 | 698 | 704 | 697 | 700 | 5,800 |
2023/12/28 | 692 | 703 | 692 | 697 | 9,000 |
2023/12/27 | 701 | 702 | 693 | 693 | 10,700 |
2023/12/26 | 698 | 701 | 692 | 701 | 12,500 |
2023/12/25 | 705 | 705 | 697 | 699 | 14,200 |
2023/12/22 | 702 | 703 | 698 | 701 | 3,800 |
2023/12/21 | 697 | 702 | 696 | 701 | 4,500 |
2023/12/20 | 706 | 706 | 697 | 702 | 15,400 |
2023/12/19 | 707 | 707 | 697 | 706 | 50,900 |
2023/12/18 | 709 | 709 | 699 | 707 | 8,300 |
2023/12/15 | 709 | 709 | 701 | 709 | 23,500 |
2023/12/14 | 706 | 707 | 695 | 699 | 23,500 |
2023/12/13 | 702 | 706 | 702 | 705 | 6,900 |
2023/12/12 | 713 | 713 | 701 | 705 | 22,100 |
2023/12/11 | 710 | 715 | 706 | 708 | 6,400 |
2023/12/08 | 707 | 709 | 704 | 707 | 16,600 |
2023/12/07 | 713 | 713 | 708 | 708 | 6,600 |
2023/12/06 | 709 | 713 | 708 | 710 | 6,600 |
2023/12/05 | 710 | 714 | 707 | 709 | 13,200 |
2023/12/04 | 710 | 717 | 709 | 710 | 23,100 |
2023/12/01 | 696 | 705 | 696 | 703 | 12,200 |
2023/11/30 | 701 | 701 | 698 | 698 | 8,000 |
2023/11/29 | 701 | 707 | 701 | 701 | 27,400 |
2023/11/28 | 690 | 700 | 690 | 699 | 16,000 |
2023/11/27 | 692 | 692 | 685 | 690 | 6,800 |
2023/11/24 | 695 | 697 | 687 | 687 | 13,500 |
2023/11/22 | 688 | 692 | 688 | 692 | 1,600 |
2023/11/21 | 690 | 694 | 685 | 688 | 16,200 |
2023/11/20 | 688 | 690 | 685 | 689 | 3,300 |
2023/11/17 | 687 | 692 | 684 | 691 | 4,500 |
2023/11/16 | 693 | 693 | 685 | 693 | 11,500 |
2023/11/15 | 703 | 703 | 688 | 693 | 13,900 |
2023/11/14 | 698 | 703 | 697 | 697 | 12,400 |
2023/11/13 | 688 | 697 | 688 | 696 | 13,200 |
2023/11/10 | 680 | 687 | 680 | 687 | 1,900 |
2023/11/09 | 682 | 685 | 665 | 685 | 12,500 |
2023/11/08 | 678 | 682 | 678 | 679 | 2,800 |
2023/11/07 | 677 | 683 | 677 | 681 | 5,300 |
2023/11/06 | 680 | 691 | 670 | 680 | 15,600 |
2023/11/02 | 687 | 690 | 680 | 683 | 8,900 |
2023/11/01 | 686 | 692 | 680 | 680 | 17,700 |
2023/10/31 | 659 | 664 | 652 | 664 | 5,800 |
2023/10/30 | 655 | 656 | 650 | 655 | 600 |
2023/10/27 | 660 | 663 | 659 | 659 | 2,100 |
2023/10/26 | 652 | 654 | 649 | 654 | 1,600 |
2023/10/25 | 652 | 655 | 647 | 653 | 5,400 |
2023/10/24 | 642 | 646 | 630 | 642 | 15,000 |
2023/10/23 | 656 | 656 | 644 | 645 | 11,500 |
2023/10/20 | 651 | 661 | 651 | 651 | 2,900 |
2023/10/19 | 657 | 661 | 655 | 655 | 3,100 |
2023/10/18 | 665 | 665 | 655 | 665 | 9,400 |
2023/10/17 | 661 | 666 | 660 | 665 | 5,200 |
2023/10/16 | 667 | 673 | 657 | 661 | 10,800 |
2023/10/13 | 670 | 672 | 668 | 672 | 3,300 |
2023/10/12 | 675 | 675 | 669 | 672 | 3,900 |
2023/10/11 | 676 | 676 | 673 | 673 | 1,200 |
2023/10/10 | 677 | 677 | 668 | 676 | 5,200 |
2023/10/06 | 666 | 674 | 666 | 674 | 1,900 |
2023/10/05 | 663 | 671 | 650 | 666 | 9,200 |
2023/10/04 | 681 | 682 | 649 | 649 | 34,900 |
2023/10/03 | 702 | 703 | 690 | 690 | 9,700 |
2023/10/02 | 710 | 710 | 704 | 708 | 4,500 |
2023/09/29 | 706 | 711 | 703 | 710 | 5,900 |
2023/09/28 | 708 | 710 | 706 | 706 | 1,500 |
2023/09/27 | 708 | 712 | 706 | 708 | 6,000 |
2023/09/26 | 713 | 714 | 708 | 708 | 13,700 |
2023/09/25 | 714 | 714 | 705 | 713 | 7,800 |
2023/09/22 | 717 | 717 | 708 | 710 | 13,200 |
2023/09/21 | 717 | 720 | 701 | 713 | 22,600 |
2023/09/20 | 719 | 726 | 714 | 717 | 29,800 |
2023/09/19 | 700 | 710 | 698 | 710 | 20,300 |
2023/09/15 | 685 | 693 | 684 | 693 | 5,900 |
2023/09/14 | 686 | 689 | 685 | 685 | 6,000 |
2023/09/13 | 687 | 690 | 687 | 690 | 1,900 |
2023/09/12 | 683 | 695 | 683 | 694 | 7,300 |
2023/09/11 | 695 | 695 | 682 | 690 | 7,500 |
2023/09/08 | 690 | 695 | 690 | 695 | 17,000 |
2023/09/07 | 688 | 690 | 683 | 689 | 3,600 |
2023/09/06 | 694 | 695 | 684 | 688 | 18,400 |
2023/09/05 | 690 | 692 | 686 | 691 | 3,000 |
2023/09/04 | 693 | 693 | 680 | 692 | 13,300 |
2023/09/01 | 691 | 692 | 672 | 689 | 14,100 |
2023/08/31 | 696 | 697 | 691 | 691 | 9,800 |
2023/08/30 | 696 | 696 | 684 | 691 | 19,600 |
2023/08/29 | 697 | 697 | 691 | 695 | 8,200 |
2023/08/28 | 685 | 700 | 685 | 696 | 33,800 |
2023/08/25 | 678 | 687 | 672 | 685 | 11,400 |
2023/08/24 | 667 | 680 | 667 | 679 | 11,100 |
2023/08/23 | 663 | 666 | 661 | 665 | 8,000 |
2023/08/22 | 652 | 663 | 651 | 663 | 3,200 |
2023/08/21 | 652 | 652 | 648 | 652 | 1,900 |
2023/08/18 | 646 | 652 | 643 | 652 | 14,500 |
2023/08/17 | 659 | 659 | 646 | 646 | 13,900 |
2023/08/16 | 650 | 660 | 645 | 656 | 12,200 |
2023/08/15 | 649 | 661 | 647 | 655 | 8,700 |
2023/08/14 | 654 | 655 | 649 | 650 | 8,900 |
2023/08/10 | 659 | 659 | 652 | 654 | 21,500 |
2023/08/09 | 662 | 666 | 652 | 659 | 14,200 |
2023/08/08 | 661 | 669 | 658 | 668 | 7,300 |
2023/08/07 | 656 | 660 | 651 | 660 | 8,300 |
2023/08/04 | 655 | 660 | 652 | 660 | 4,900 |
2023/08/03 | 650 | 663 | 645 | 655 | 22,000 |
2023/08/02 | 667 | 667 | 654 | 656 | 11,500 |
2023/08/01 | 675 | 681 | 652 | 670 | 38,700 |
2023/07/31 | 679 | 681 | 665 | 665 | 22,900 |
2023/07/28 | 668 | 674 | 668 | 671 | 3,600 |
2023/07/27 | 666 | 676 | 666 | 676 | 16,000 |
2023/07/26 | 667 | 669 | 664 | 669 | 11,200 |
2023/07/25 | 670 | 670 | 666 | 670 | 12,200 |
2023/07/24 | 663 | 669 | 662 | 669 | 6,600 |
2023/07/21 | 658 | 664 | 656 | 661 | 5,100 |
2023/07/20 | 663 | 663 | 660 | 660 | 2,900 |
2023/07/19 | 657 | 664 | 656 | 663 | 3,700 |
2023/07/18 | 651 | 658 | 651 | 655 | 8,800 |
2023/07/14 | 653 | 653 | 649 | 652 | 3,800 |
2023/07/13 | 645 | 652 | 643 | 650 | 4,600 |
2023/07/12 | 661 | 663 | 645 | 646 | 30,500 |
2023/07/11 | 672 | 672 | 657 | 660 | 6,500 |
2023/07/10 | 670 | 672 | 666 | 672 | 2,000 |
2023/07/07 | 668 | 673 | 660 | 669 | 22,000 |
2023/07/06 | 683 | 683 | 673 | 673 | 9,200 |
2023/07/05 | 688 | 688 | 680 | 685 | 3,600 |
2023/07/04 | 687 | 689 | 682 | 685 | 6,100 |
2023/07/03 | 680 | 690 | 676 | 685 | 12,600 |
2023/06/30 | 678 | 678 | 669 | 678 | 10,600 |
2023/06/29 | 679 | 679 | 668 | 678 | 6,200 |
2023/06/28 | 679 | 680 | 666 | 680 | 7,900 |