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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,276 | 1,276 | 1,241 | 1,242 | 8,900 |
| 2026/01/30 | 1,285 | 1,285 | 1,264 | 1,276 | 3,600 |
| 2026/01/29 | 1,279 | 1,290 | 1,279 | 1,281 | 3,900 |
| 2026/01/28 | 1,268 | 1,289 | 1,266 | 1,279 | 11,300 |
| 2026/01/27 | 1,255 | 1,288 | 1,253 | 1,278 | 16,200 |
| 2026/01/26 | 1,240 | 1,249 | 1,237 | 1,244 | 16,900 |
| 2026/01/23 | 1,250 | 1,260 | 1,242 | 1,242 | 4,400 |
| 2026/01/22 | 1,258 | 1,258 | 1,240 | 1,249 | 4,100 |
| 2026/01/21 | 1,260 | 1,267 | 1,242 | 1,246 | 8,300 |
| 2026/01/20 | 1,275 | 1,276 | 1,258 | 1,259 | 8,200 |
| 2026/01/19 | 1,270 | 1,285 | 1,261 | 1,275 | 6,400 |
| 2026/01/16 | 1,286 | 1,288 | 1,267 | 1,270 | 6,300 |
| 2026/01/15 | 1,276 | 1,292 | 1,267 | 1,281 | 7,100 |
| 2026/01/14 | 1,274 | 1,291 | 1,271 | 1,286 | 10,400 |
| 2026/01/13 | 1,274 | 1,281 | 1,267 | 1,274 | 8,900 |
| 2026/01/09 | 1,254 | 1,274 | 1,254 | 1,274 | 9,300 |
| 2026/01/08 | 1,248 | 1,262 | 1,245 | 1,254 | 14,300 |
| 2026/01/07 | 1,244 | 1,260 | 1,240 | 1,246 | 23,400 |
| 2026/01/06 | 1,242 | 1,242 | 1,226 | 1,240 | 6,500 |
| 2026/01/05 | 1,244 | 1,245 | 1,231 | 1,242 | 11,400 |
| 2025/12/30 | 1,264 | 1,264 | 1,241 | 1,243 | 4,700 |
| 2025/12/29 | 1,237 | 1,250 | 1,225 | 1,250 | 9,000 |
| 2025/12/26 | 1,250 | 1,250 | 1,192 | 1,238 | 21,900 |
| 2025/12/25 | 1,201 | 1,231 | 1,192 | 1,231 | 27,200 |
| 2025/12/24 | 1,179 | 1,180 | 1,175 | 1,180 | 3,300 |
| 2025/12/23 | 1,179 | 1,179 | 1,174 | 1,179 | 3,700 |
| 2025/12/22 | 1,172 | 1,178 | 1,172 | 1,173 | 16,200 |
| 2025/12/19 | 1,176 | 1,176 | 1,170 | 1,173 | 2,600 |
| 2025/12/18 | 1,169 | 1,175 | 1,168 | 1,173 | 3,300 |
| 2025/12/17 | 1,172 | 1,173 | 1,162 | 1,173 | 3,500 |
| 2025/12/16 | 1,170 | 1,173 | 1,158 | 1,168 | 11,700 |
| 2025/12/15 | 1,170 | 1,172 | 1,165 | 1,170 | 7,900 |
| 2025/12/12 | 1,155 | 1,165 | 1,155 | 1,165 | 7,700 |
| 2025/12/11 | 1,150 | 1,153 | 1,146 | 1,149 | 2,800 |
| 2025/12/10 | 1,149 | 1,160 | 1,149 | 1,153 | 2,600 |
| 2025/12/09 | 1,145 | 1,164 | 1,141 | 1,143 | 10,200 |
| 2025/12/08 | 1,143 | 1,143 | 1,134 | 1,136 | 5,500 |
| 2025/12/05 | 1,153 | 1,153 | 1,145 | 1,147 | 3,500 |
| 2025/12/04 | 1,153 | 1,158 | 1,144 | 1,144 | 4,700 |
| 2025/12/03 | 1,150 | 1,156 | 1,144 | 1,156 | 9,000 |
| 2025/12/02 | 1,146 | 1,150 | 1,141 | 1,146 | 8,500 |
| 2025/12/01 | 1,145 | 1,158 | 1,140 | 1,140 | 13,900 |
| 2025/11/28 | 1,138 | 1,146 | 1,138 | 1,146 | 6,800 |
| 2025/11/27 | 1,130 | 1,136 | 1,129 | 1,135 | 7,300 |
| 2025/11/26 | 1,112 | 1,130 | 1,112 | 1,130 | 9,300 |
| 2025/11/25 | 1,113 | 1,140 | 1,113 | 1,115 | 17,500 |
| 2025/11/21 | 1,092 | 1,123 | 1,092 | 1,123 | 8,500 |
| 2025/11/20 | 1,111 | 1,117 | 1,106 | 1,115 | 9,400 |
| 2025/11/19 | 1,098 | 1,106 | 1,091 | 1,106 | 10,600 |
| 2025/11/18 | 1,110 | 1,110 | 1,091 | 1,098 | 12,300 |
| 2025/11/17 | 1,098 | 1,110 | 1,098 | 1,110 | 9,800 |
| 2025/11/14 | 1,119 | 1,119 | 1,096 | 1,098 | 19,800 |
| 2025/11/13 | 1,117 | 1,119 | 1,112 | 1,113 | 4,500 |
| 2025/11/12 | 1,113 | 1,118 | 1,105 | 1,118 | 6,200 |
| 2025/11/11 | 1,120 | 1,124 | 1,103 | 1,103 | 8,700 |
| 2025/11/10 | 1,114 | 1,124 | 1,111 | 1,120 | 7,000 |
| 2025/11/07 | 1,119 | 1,119 | 1,109 | 1,114 | 6,800 |
| 2025/11/06 | 1,130 | 1,130 | 1,110 | 1,119 | 8,600 |
| 2025/11/05 | 1,128 | 1,129 | 1,099 | 1,112 | 21,600 |
| 2025/11/04 | 1,152 | 1,154 | 1,131 | 1,137 | 14,400 |
| 2025/10/31 | 1,153 | 1,153 | 1,107 | 1,149 | 50,100 |
| 2025/10/30 | 1,120 | 1,157 | 1,118 | 1,153 | 37,900 |
| 2025/10/29 | 1,119 | 1,125 | 1,104 | 1,118 | 22,900 |
| 2025/10/28 | 1,136 | 1,136 | 1,118 | 1,118 | 16,100 |
| 2025/10/27 | 1,134 | 1,144 | 1,120 | 1,124 | 32,500 |
| 2025/10/24 | 1,136 | 1,136 | 1,114 | 1,125 | 22,300 |
| 2025/10/23 | 1,112 | 1,123 | 1,112 | 1,123 | 38,000 |
| 2025/10/22 | 1,092 | 1,117 | 1,092 | 1,113 | 15,700 |
| 2025/10/21 | 1,095 | 1,098 | 1,085 | 1,098 | 10,500 |
| 2025/10/20 | 1,069 | 1,089 | 1,069 | 1,089 | 15,200 |
| 2025/10/17 | 1,061 | 1,063 | 1,053 | 1,059 | 12,200 |
| 2025/10/16 | 1,066 | 1,073 | 1,062 | 1,067 | 7,800 |
| 2025/10/15 | 1,056 | 1,074 | 1,056 | 1,066 | 15,100 |
| 2025/10/14 | 1,043 | 1,055 | 1,040 | 1,043 | 28,200 |
| 2025/10/10 | 1,086 | 1,086 | 1,053 | 1,061 | 34,200 |
| 2025/10/09 | 1,098 | 1,105 | 1,088 | 1,088 | 17,700 |
| 2025/10/08 | 1,073 | 1,097 | 1,073 | 1,094 | 16,100 |
| 2025/10/07 | 1,086 | 1,086 | 1,070 | 1,080 | 28,100 |
| 2025/10/06 | 1,106 | 1,107 | 1,084 | 1,086 | 20,900 |
| 2025/10/03 | 1,085 | 1,092 | 1,075 | 1,092 | 27,100 |
| 2025/10/02 | 1,094 | 1,103 | 1,087 | 1,087 | 22,300 |
| 2025/10/01 | 1,101 | 1,101 | 1,073 | 1,083 | 51,000 |
| 2025/09/30 | 1,110 | 1,113 | 1,092 | 1,102 | 31,800 |
| 2025/09/29 | 1,147 | 1,147 | 1,106 | 1,111 | 71,900 |
| 2025/09/26 | 1,175 | 1,180 | 1,167 | 1,174 | 67,500 |
| 2025/09/25 | 1,187 | 1,190 | 1,175 | 1,175 | 43,400 |
| 2025/09/24 | 1,174 | 1,179 | 1,165 | 1,165 | 62,800 |
| 2025/09/22 | 1,157 | 1,180 | 1,157 | 1,173 | 80,500 |
| 2025/09/19 | 1,149 | 1,160 | 1,145 | 1,145 | 25,600 |
| 2025/09/18 | 1,172 | 1,172 | 1,149 | 1,149 | 34,300 |
| 2025/09/17 | 1,169 | 1,174 | 1,150 | 1,167 | 39,600 |
| 2025/09/16 | 1,160 | 1,170 | 1,145 | 1,165 | 49,800 |
| 2025/09/12 | 1,140 | 1,141 | 1,124 | 1,130 | 44,600 |
| 2025/09/11 | 1,150 | 1,155 | 1,129 | 1,136 | 46,300 |
| 2025/09/10 | 1,080 | 1,150 | 1,080 | 1,128 | 123,700 |
| 2025/09/09 | 1,070 | 1,070 | 1,035 | 1,070 | 127,000 |
| 2025/09/08 | 1,025 | 1,031 | 1,019 | 1,021 | 30,000 |
| 2025/09/05 | 1,014 | 1,025 | 1,011 | 1,025 | 24,800 |
| 2025/09/04 | 1,007 | 1,013 | 1,004 | 1,010 | 12,200 |
| 2025/09/03 | 1,015 | 1,017 | 1,000 | 1,000 | 27,900 |
| 2025/09/02 | 1,012 | 1,018 | 1,010 | 1,014 | 16,300 |
| 2025/09/01 | 1,000 | 1,005 | 1,000 | 1,001 | 11,000 |
| 2025/08/29 | 1,000 | 1,008 | 1,000 | 1,005 | 11,100 |
| 2025/08/28 | 1,000 | 1,009 | 999 | 1,000 | 12,300 |
| 2025/08/27 | 1,005 | 1,008 | 1,000 | 1,000 | 10,000 |
| 2025/08/26 | 1,008 | 1,010 | 998 | 1,005 | 42,700 |
| 2025/08/25 | 1,029 | 1,030 | 1,005 | 1,005 | 24,000 |
| 2025/08/22 | 1,006 | 1,027 | 1,006 | 1,018 | 31,500 |
| 2025/08/21 | 998 | 1,005 | 998 | 1,005 | 10,500 |
| 2025/08/20 | 1,001 | 1,003 | 995 | 997 | 14,200 |
| 2025/08/19 | 1,005 | 1,005 | 997 | 1,001 | 22,100 |
| 2025/08/18 | 999 | 1,007 | 997 | 998 | 34,800 |
| 2025/08/15 | 996 | 997 | 991 | 993 | 15,600 |
| 2025/08/14 | 980 | 994 | 980 | 991 | 47,500 |
| 2025/08/13 | 999 | 1,003 | 962 | 979 | 100,900 |
| 2025/08/12 | 985 | 1,000 | 981 | 998 | 41,900 |
| 2025/08/08 | 978 | 980 | 974 | 979 | 10,400 |
| 2025/08/07 | 974 | 979 | 971 | 978 | 12,000 |
| 2025/08/06 | 972 | 978 | 965 | 976 | 13,300 |
| 2025/08/05 | 968 | 971 | 965 | 969 | 11,400 |
| 2025/08/04 | 957 | 968 | 955 | 968 | 18,200 |
| 2025/08/01 | 948 | 962 | 946 | 962 | 25,700 |
| 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 |