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 |
|---|---|---|---|---|---|
| 2025/07/31 | 941 | 944 | 939 | 944 | 10,800 |
| 2025/07/30 | 936 | 941 | 936 | 941 | 6,700 |
| 2025/07/29 | 941 | 941 | 936 | 936 | 10,100 |
| 2025/07/28 | 938 | 940 | 936 | 940 | 13,600 |
| 2025/07/25 | 935 | 935 | 929 | 933 | 14,000 |
| 2025/07/24 | 937 | 937 | 933 | 935 | 7,100 |
| 2025/07/23 | 929 | 938 | 929 | 934 | 12,500 |
| 2025/07/22 | 933 | 935 | 928 | 931 | 7,700 |
| 2025/07/18 | 928 | 934 | 928 | 930 | 11,400 |
| 2025/07/17 | 925 | 932 | 919 | 930 | 18,600 |
| 2025/07/16 | 921 | 930 | 920 | 925 | 11,500 |
| 2025/07/15 | 919 | 928 | 919 | 928 | 6,400 |
| 2025/07/14 | 925 | 925 | 916 | 918 | 17,600 |
| 2025/07/11 | 922 | 927 | 919 | 920 | 7,300 |
| 2025/07/10 | 926 | 930 | 919 | 920 | 12,200 |
| 2025/07/09 | 934 | 934 | 929 | 930 | 3,200 |
| 2025/07/08 | 916 | 934 | 915 | 934 | 10,400 |
| 2025/07/07 | 926 | 928 | 918 | 918 | 24,200 |
| 2025/07/04 | 930 | 935 | 927 | 930 | 5,400 |
| 2025/07/03 | 936 | 936 | 927 | 928 | 14,200 |
| 2025/07/02 | 935 | 936 | 927 | 936 | 9,800 |
| 2025/07/01 | 946 | 946 | 926 | 935 | 22,200 |
| 2025/06/30 | 946 | 948 | 940 | 947 | 14,500 |
| 2025/06/27 | 943 | 948 | 941 | 945 | 17,100 |
| 2025/06/26 | 938 | 948 | 938 | 942 | 11,800 |
| 2025/06/25 | 955 | 955 | 929 | 933 | 45,300 |
| 2025/06/24 | 939 | 948 | 932 | 947 | 36,800 |
| 2025/06/23 | 918 | 938 | 911 | 938 | 22,900 |
| 2025/06/20 | 925 | 926 | 913 | 914 | 10,600 |
| 2025/06/19 | 928 | 930 | 920 | 925 | 13,400 |
| 2025/06/18 | 911 | 925 | 911 | 921 | 7,800 |
| 2025/06/17 | 906 | 911 | 906 | 911 | 6,400 |
| 2025/06/16 | 914 | 918 | 903 | 906 | 19,500 |
| 2025/06/13 | 929 | 929 | 909 | 915 | 23,300 |
| 2025/06/12 | 930 | 930 | 921 | 928 | 10,400 |
| 2025/06/11 | 928 | 930 | 920 | 925 | 14,500 |
| 2025/06/10 | 930 | 933 | 925 | 926 | 18,500 |
| 2025/06/09 | 925 | 930 | 923 | 930 | 13,500 |
| 2025/06/06 | 917 | 924 | 913 | 918 | 10,700 |
| 2025/06/05 | 916 | 921 | 911 | 916 | 22,300 |
| 2025/06/04 | 902 | 917 | 902 | 915 | 35,200 |
| 2025/06/03 | 924 | 929 | 902 | 902 | 28,900 |
| 2025/06/02 | 911 | 923 | 910 | 923 | 25,400 |
| 2025/05/30 | 895 | 910 | 894 | 910 | 25,700 |
| 2025/05/29 | 891 | 899 | 889 | 899 | 21,000 |
| 2025/05/28 | 891 | 895 | 882 | 886 | 16,100 |
| 2025/05/27 | 876 | 894 | 875 | 891 | 20,900 |
| 2025/05/26 | 861 | 887 | 861 | 875 | 29,500 |
| 2025/05/23 | 879 | 882 | 853 | 859 | 43,300 |
| 2025/05/22 | 893 | 893 | 876 | 876 | 34,600 |
| 2025/05/21 | 897 | 897 | 889 | 889 | 13,800 |
| 2025/05/20 | 894 | 897 | 891 | 896 | 12,100 |
| 2025/05/19 | 888 | 898 | 885 | 889 | 23,700 |
| 2025/05/16 | 899 | 899 | 882 | 882 | 34,200 |
| 2025/05/15 | 894 | 902 | 884 | 890 | 41,900 |
| 2025/05/14 | 876 | 887 | 871 | 887 | 21,700 |
| 2025/05/13 | 889 | 891 | 870 | 875 | 40,900 |
| 2025/05/12 | 880 | 890 | 875 | 886 | 39,500 |
| 2025/05/09 | 873 | 878 | 867 | 871 | 24,100 |
| 2025/05/08 | 857 | 870 | 855 | 869 | 23,800 |
| 2025/05/07 | 867 | 867 | 850 | 857 | 30,800 |
| 2025/05/02 | 858 | 869 | 842 | 862 | 70,000 |
| 2025/05/01 | 858 | 862 | 850 | 858 | 29,800 |
| 2025/04/30 | 854 | 854 | 841 | 853 | 64,600 |
| 2025/04/28 | 878 | 878 | 845 | 845 | 123,300 |
| 2025/04/25 | 840 | 856 | 838 | 855 | 191,700 |
| 2025/04/24 | 831 | 836 | 812 | 836 | 707,400 |
| 2025/04/23 | 718 | 718 | 707 | 707 | 3,300 |
| 2025/04/22 | 700 | 715 | 700 | 714 | 5,400 |
| 2025/04/21 | 709 | 709 | 699 | 700 | 3,400 |
| 2025/04/18 | 703 | 710 | 703 | 710 | 1,400 |
| 2025/04/17 | 699 | 705 | 699 | 703 | 1,800 |
| 2025/04/16 | 708 | 713 | 699 | 700 | 3,200 |
| 2025/04/15 | 712 | 713 | 708 | 712 | 2,400 |
| 2025/04/14 | 697 | 712 | 695 | 712 | 7,600 |
| 2025/04/11 | 674 | 702 | 668 | 702 | 9,900 |
| 2025/04/10 | 682 | 701 | 674 | 681 | 17,300 |
| 2025/04/09 | 654 | 690 | 640 | 658 | 16,600 |
| 2025/04/08 | 632 | 673 | 632 | 658 | 18,000 |
| 2025/04/07 | 628 | 639 | 607 | 611 | 31,100 |
| 2025/04/04 | 680 | 688 | 645 | 668 | 47,900 |
| 2025/04/03 | 701 | 719 | 690 | 693 | 24,800 |
| 2025/04/02 | 722 | 724 | 717 | 719 | 4,900 |
| 2025/04/01 | 731 | 736 | 721 | 721 | 7,700 |
| 2025/03/31 | 742 | 742 | 727 | 729 | 12,400 |
| 2025/03/28 | 739 | 752 | 739 | 747 | 12,300 |
| 2025/03/27 | 768 | 773 | 767 | 773 | 16,400 |
| 2025/03/26 | 763 | 768 | 763 | 768 | 3,400 |
| 2025/03/25 | 766 | 766 | 762 | 764 | 6,600 |
| 2025/03/24 | 766 | 768 | 760 | 761 | 11,800 |
| 2025/03/21 | 765 | 770 | 764 | 764 | 11,900 |
| 2025/03/19 | 746 | 770 | 746 | 765 | 16,600 |
| 2025/03/18 | 739 | 745 | 739 | 745 | 6,000 |
| 2025/03/17 | 750 | 752 | 735 | 737 | 18,400 |
| 2025/03/14 | 749 | 749 | 745 | 745 | 1,800 |
| 2025/03/13 | 749 | 749 | 745 | 749 | 7,000 |
| 2025/03/12 | 735 | 745 | 735 | 745 | 5,600 |
| 2025/03/11 | 740 | 741 | 727 | 735 | 19,100 |
| 2025/03/10 | 741 | 744 | 741 | 744 | 1,600 |
| 2025/03/07 | 747 | 747 | 740 | 740 | 7,200 |
| 2025/03/06 | 749 | 750 | 745 | 747 | 2,800 |
| 2025/03/05 | 746 | 752 | 742 | 746 | 8,100 |
| 2025/03/04 | 745 | 750 | 739 | 746 | 13,600 |
| 2025/03/03 | 743 | 747 | 739 | 747 | 5,100 |
| 2025/02/28 | 740 | 749 | 735 | 737 | 16,400 |
| 2025/02/27 | 743 | 753 | 743 | 746 | 8,200 |
| 2025/02/26 | 755 | 756 | 739 | 739 | 41,900 |
| 2025/02/25 | 760 | 761 | 755 | 755 | 10,700 |
| 2025/02/21 | 753 | 762 | 753 | 761 | 8,300 |
| 2025/02/20 | 760 | 762 | 758 | 758 | 10,300 |
| 2025/02/19 | 765 | 767 | 760 | 762 | 6,700 |
| 2025/02/18 | 764 | 768 | 759 | 762 | 19,700 |
| 2025/02/17 | 761 | 767 | 760 | 764 | 20,900 |
| 2025/02/14 | 768 | 775 | 759 | 760 | 72,800 |
| 2025/02/13 | 800 | 815 | 799 | 811 | 33,000 |
| 2025/02/12 | 799 | 799 | 795 | 798 | 5,600 |
| 2025/02/10 | 795 | 801 | 791 | 800 | 16,500 |
| 2025/02/07 | 810 | 810 | 794 | 795 | 14,100 |
| 2025/02/06 | 799 | 813 | 793 | 813 | 18,600 |
| 2025/02/05 | 801 | 801 | 794 | 800 | 6,000 |
| 2025/02/04 | 792 | 805 | 791 | 804 | 12,400 |
| 2025/02/03 | 791 | 795 | 778 | 792 | 18,300 |
| 2025/01/31 | 754 | 793 | 754 | 793 | 31,000 |
| 2025/01/30 | 758 | 763 | 756 | 759 | 6,300 |
| 2025/01/29 | 763 | 764 | 757 | 757 | 5,200 |
| 2025/01/28 | 772 | 772 | 762 | 762 | 8,600 |
| 2025/01/27 | 778 | 782 | 766 | 772 | 5,500 |
| 2025/01/24 | 765 | 778 | 757 | 778 | 7,800 |
| 2025/01/23 | 760 | 765 | 756 | 758 | 4,200 |
| 2025/01/22 | 765 | 765 | 760 | 762 | 5,100 |
| 2025/01/21 | 768 | 770 | 761 | 761 | 10,000 |
| 2025/01/20 | 771 | 774 | 767 | 767 | 6,800 |
| 2025/01/17 | 777 | 782 | 772 | 772 | 3,800 |
| 2025/01/16 | 784 | 785 | 776 | 782 | 5,000 |
| 2025/01/15 | 785 | 785 | 776 | 781 | 45,300 |
| 2025/01/14 | 781 | 785 | 772 | 784 | 11,100 |
| 2025/01/10 | 790 | 790 | 776 | 781 | 13,300 |
| 2025/01/09 | 788 | 790 | 783 | 790 | 16,700 |
| 2025/01/08 | 796 | 796 | 783 | 788 | 10,200 |
| 2025/01/07 | 791 | 800 | 782 | 796 | 79,700 |
| 2025/01/06 | 796 | 796 | 779 | 787 | 30,600 |
| 2024/12/30 | 805 | 810 | 782 | 793 | 36,300 |
| 2024/12/27 | 788 | 795 | 751 | 780 | 48,700 |
| 2024/12/26 | 785 | 785 | 750 | 767 | 122,500 |
| 2024/12/25 | 708 | 820 | 707 | 788 | 404,200 |
| 2024/12/24 | 709 | 710 | 705 | 710 | 4,300 |
| 2024/12/23 | 699 | 710 | 698 | 710 | 20,200 |
| 2024/12/20 | 700 | 701 | 695 | 698 | 9,400 |
| 2024/12/19 | 696 | 703 | 696 | 700 | 3,900 |
| 2024/12/18 | 703 | 703 | 695 | 701 | 4,300 |
| 2024/12/17 | 702 | 705 | 698 | 700 | 13,500 |
| 2024/12/16 | 705 | 709 | 700 | 702 | 7,400 |
| 2024/12/13 | 709 | 709 | 698 | 702 | 30,500 |
| 2024/12/12 | 707 | 709 | 702 | 706 | 9,600 |
| 2024/12/11 | 708 | 709 | 694 | 708 | 31,900 |
| 2024/12/10 | 703 | 705 | 701 | 704 | 2,300 |
| 2024/12/09 | 694 | 703 | 694 | 703 | 7,800 |
| 2024/12/06 | 704 | 705 | 690 | 694 | 40,100 |
| 2024/12/05 | 716 | 720 | 700 | 704 | 49,900 |
| 2024/12/04 | 705 | 707 | 701 | 701 | 3,000 |
| 2024/12/03 | 696 | 704 | 696 | 704 | 46,300 |
| 2024/12/02 | 686 | 692 | 684 | 690 | 5,900 |
| 2024/11/29 | 692 | 692 | 687 | 687 | 2,100 |
| 2024/11/28 | 692 | 692 | 685 | 688 | 2,500 |
| 2024/11/27 | 693 | 693 | 686 | 688 | 3,100 |
| 2024/11/26 | 688 | 690 | 686 | 688 | 2,700 |
| 2024/11/25 | 691 | 692 | 685 | 689 | 9,700 |
| 2024/11/22 | 673 | 693 | 670 | 687 | 11,600 |
| 2024/11/21 | 675 | 679 | 666 | 672 | 27,700 |
| 2024/11/20 | 692 | 695 | 675 | 678 | 31,300 |
| 2024/11/19 | 689 | 694 | 689 | 693 | 6,200 |
| 2024/11/18 | 688 | 690 | 685 | 690 | 1,900 |
| 2024/11/15 | 689 | 695 | 684 | 691 | 6,900 |
| 2024/11/14 | 694 | 694 | 686 | 686 | 2,600 |
| 2024/11/13 | 691 | 696 | 688 | 690 | 7,500 |
| 2024/11/12 | 691 | 699 | 683 | 690 | 12,500 |
| 2024/11/11 | 698 | 698 | 690 | 690 | 8,300 |
| 2024/11/08 | 694 | 695 | 686 | 690 | 14,400 |
| 2024/11/07 | 702 | 702 | 686 | 692 | 22,400 |
| 2024/11/06 | 709 | 711 | 695 | 700 | 9,200 |
| 2024/11/05 | 708 | 708 | 702 | 705 | 4,200 |
| 2024/11/01 | 717 | 717 | 704 | 704 | 19,600 |
| 2024/10/31 | 725 | 725 | 716 | 720 | 3,600 |
| 2024/10/30 | 727 | 729 | 725 | 725 | 4,300 |
| 2024/10/29 | 726 | 727 | 726 | 727 | 1,000 |
| 2024/10/28 | 698 | 726 | 698 | 726 | 10,300 |
| 2024/10/25 | 716 | 716 | 678 | 695 | 28,600 |
| 2024/10/24 | 722 | 722 | 713 | 720 | 2,700 |
| 2024/10/23 | 724 | 726 | 715 | 724 | 4,900 |
| 2024/10/22 | 727 | 727 | 716 | 722 | 7,500 |
| 2024/10/21 | 728 | 731 | 722 | 725 | 9,400 |
| 2024/10/18 | 730 | 730 | 726 | 726 | 3,700 |
| 2024/10/17 | 737 | 742 | 724 | 726 | 14,600 |
| 2024/10/16 | 745 | 746 | 738 | 746 | 2,700 |
| 2024/10/15 | 754 | 756 | 739 | 746 | 11,900 |
| 2024/10/11 | 751 | 753 | 743 | 753 | 6,000 |
| 2024/10/10 | 745 | 752 | 745 | 752 | 9,100 |
| 2024/10/09 | 730 | 745 | 730 | 745 | 6,300 |
| 2024/10/08 | 741 | 747 | 725 | 725 | 8,900 |
| 2024/10/07 | 730 | 747 | 730 | 747 | 11,200 |