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 |
|---|---|---|---|---|---|
| 2024/10/04 | 715 | 732 | 706 | 729 | 10,300 |
| 2024/10/03 | 723 | 727 | 716 | 718 | 8,100 |
| 2024/10/02 | 723 | 723 | 720 | 723 | 2,000 |
| 2024/10/01 | 723 | 728 | 723 | 727 | 6,700 |
| 2024/09/30 | 711 | 727 | 710 | 725 | 5,600 |
| 2024/09/27 | 735 | 745 | 734 | 737 | 14,100 |
| 2024/09/26 | 733 | 735 | 727 | 735 | 4,200 |
| 2024/09/25 | 735 | 735 | 727 | 733 | 7,700 |
| 2024/09/24 | 737 | 738 | 721 | 730 | 23,600 |
| 2024/09/20 | 719 | 732 | 709 | 732 | 8,400 |
| 2024/09/19 | 705 | 717 | 702 | 713 | 32,500 |
| 2024/09/18 | 697 | 706 | 690 | 705 | 4,200 |
| 2024/09/17 | 705 | 705 | 693 | 693 | 2,400 |
| 2024/09/13 | 699 | 700 | 695 | 698 | 2,000 |
| 2024/09/12 | 701 | 701 | 691 | 697 | 5,600 |
| 2024/09/11 | 701 | 701 | 685 | 691 | 7,300 |
| 2024/09/10 | 701 | 701 | 695 | 700 | 8,500 |
| 2024/09/09 | 695 | 710 | 692 | 700 | 12,300 |
| 2024/09/06 | 717 | 722 | 713 | 716 | 6,300 |
| 2024/09/05 | 714 | 727 | 710 | 714 | 6,600 |
| 2024/09/04 | 729 | 729 | 715 | 724 | 13,500 |
| 2024/09/03 | 731 | 735 | 731 | 735 | 3,500 |
| 2024/09/02 | 740 | 740 | 729 | 732 | 7,800 |
| 2024/08/30 | 732 | 741 | 732 | 740 | 8,200 |
| 2024/08/29 | 726 | 733 | 726 | 730 | 4,800 |
| 2024/08/28 | 731 | 732 | 724 | 725 | 7,000 |
| 2024/08/27 | 726 | 737 | 721 | 729 | 12,400 |
| 2024/08/26 | 726 | 726 | 718 | 725 | 12,700 |
| 2024/08/23 | 739 | 739 | 720 | 723 | 11,400 |
| 2024/08/22 | 734 | 736 | 732 | 736 | 2,000 |
| 2024/08/21 | 736 | 738 | 732 | 737 | 5,000 |
| 2024/08/20 | 730 | 739 | 730 | 732 | 10,000 |
| 2024/08/19 | 726 | 735 | 723 | 725 | 20,600 |
| 2024/08/16 | 720 | 725 | 705 | 724 | 37,500 |
| 2024/08/15 | 721 | 730 | 701 | 713 | 48,000 |
| 2024/08/14 | 760 | 770 | 752 | 756 | 20,300 |
| 2024/08/13 | 743 | 770 | 743 | 765 | 14,800 |
| 2024/08/09 | 723 | 751 | 721 | 732 | 16,000 |
| 2024/08/08 | 720 | 726 | 707 | 726 | 11,600 |
| 2024/08/07 | 705 | 724 | 690 | 721 | 23,400 |
| 2024/08/06 | 665 | 719 | 661 | 698 | 33,200 |
| 2024/08/05 | 707 | 719 | 604 | 625 | 113,400 |
| 2024/08/02 | 765 | 789 | 740 | 752 | 44,300 |
| 2024/08/01 | 847 | 847 | 780 | 807 | 18,200 |
| 2024/07/31 | 842 | 848 | 839 | 842 | 2,300 |
| 2024/07/30 | 844 | 850 | 842 | 847 | 3,400 |
| 2024/07/29 | 827 | 849 | 827 | 849 | 8,600 |
| 2024/07/26 | 819 | 824 | 803 | 824 | 16,800 |
| 2024/07/25 | 834 | 834 | 820 | 822 | 21,300 |
| 2024/07/24 | 843 | 844 | 836 | 841 | 2,400 |
| 2024/07/23 | 833 | 844 | 833 | 843 | 3,800 |
| 2024/07/22 | 843 | 848 | 830 | 830 | 16,900 |
| 2024/07/19 | 845 | 849 | 839 | 849 | 17,800 |
| 2024/07/18 | 854 | 854 | 845 | 849 | 12,000 |
| 2024/07/17 | 863 | 868 | 857 | 858 | 16,800 |
| 2024/07/16 | 854 | 865 | 852 | 862 | 24,000 |
| 2024/07/12 | 840 | 848 | 839 | 845 | 7,900 |
| 2024/07/11 | 852 | 853 | 844 | 847 | 12,100 |
| 2024/07/10 | 865 | 866 | 855 | 856 | 7,800 |
| 2024/07/09 | 870 | 872 | 864 | 869 | 7,800 |
| 2024/07/08 | 861 | 870 | 860 | 870 | 15,500 |
| 2024/07/05 | 858 | 860 | 855 | 858 | 6,800 |
| 2024/07/04 | 856 | 863 | 855 | 859 | 7,500 |
| 2024/07/03 | 860 | 867 | 860 | 860 | 9,600 |
| 2024/07/02 | 840 | 869 | 837 | 861 | 40,800 |
| 2024/07/01 | 836 | 842 | 835 | 841 | 9,100 |
| 2024/06/28 | 834 | 840 | 832 | 836 | 8,300 |
| 2024/06/27 | 832 | 835 | 830 | 830 | 6,700 |
| 2024/06/26 | 844 | 844 | 835 | 835 | 9,900 |
| 2024/06/25 | 836 | 845 | 834 | 843 | 51,300 |
| 2024/06/24 | 819 | 828 | 817 | 828 | 23,100 |
| 2024/06/21 | 811 | 817 | 808 | 815 | 17,300 |
| 2024/06/20 | 810 | 812 | 803 | 809 | 5,800 |
| 2024/06/19 | 810 | 812 | 809 | 811 | 7,500 |
| 2024/06/18 | 812 | 818 | 808 | 813 | 22,500 |
| 2024/06/17 | 796 | 808 | 793 | 808 | 22,600 |
| 2024/06/14 | 783 | 795 | 780 | 795 | 16,200 |
| 2024/06/13 | 786 | 786 | 775 | 782 | 14,900 |
| 2024/06/12 | 785 | 787 | 781 | 786 | 7,300 |
| 2024/06/11 | 782 | 786 | 777 | 786 | 14,500 |
| 2024/06/10 | 768 | 782 | 768 | 777 | 5,600 |
| 2024/06/07 | 770 | 773 | 767 | 767 | 8,500 |
| 2024/06/06 | 786 | 786 | 765 | 769 | 19,500 |
| 2024/06/05 | 791 | 791 | 777 | 779 | 9,700 |
| 2024/06/04 | 789 | 791 | 785 | 791 | 5,100 |
| 2024/06/03 | 798 | 798 | 786 | 790 | 8,900 |
| 2024/05/31 | 785 | 795 | 783 | 792 | 12,100 |
| 2024/05/30 | 784 | 788 | 777 | 781 | 6,600 |
| 2024/05/29 | 798 | 802 | 784 | 788 | 18,500 |
| 2024/05/28 | 802 | 802 | 796 | 801 | 4,400 |
| 2024/05/27 | 799 | 803 | 798 | 802 | 3,800 |
| 2024/05/24 | 800 | 802 | 796 | 800 | 8,900 |
| 2024/05/23 | 800 | 806 | 795 | 804 | 13,500 |
| 2024/05/22 | 810 | 810 | 796 | 799 | 4,700 |
| 2024/05/21 | 810 | 818 | 798 | 804 | 26,300 |
| 2024/05/20 | 784 | 812 | 784 | 808 | 48,600 |
| 2024/05/17 | 761 | 782 | 759 | 777 | 36,800 |
| 2024/05/16 | 778 | 780 | 766 | 772 | 21,800 |
| 2024/05/15 | 780 | 786 | 766 | 770 | 91,100 |
| 2024/05/14 | 762 | 769 | 758 | 759 | 16,600 |
| 2024/05/13 | 761 | 766 | 759 | 762 | 7,900 |
| 2024/05/10 | 769 | 770 | 760 | 769 | 10,200 |
| 2024/05/09 | 767 | 769 | 765 | 767 | 2,100 |
| 2024/05/08 | 768 | 771 | 767 | 767 | 3,300 |
| 2024/05/07 | 762 | 771 | 761 | 768 | 5,700 |
| 2024/05/02 | 757 | 764 | 756 | 757 | 7,900 |
| 2024/05/01 | 755 | 762 | 750 | 757 | 8,100 |
| 2024/04/30 | 768 | 768 | 762 | 763 | 7,800 |
| 2024/04/26 | 759 | 765 | 758 | 765 | 3,300 |
| 2024/04/25 | 762 | 765 | 760 | 760 | 6,900 |
| 2024/04/24 | 756 | 769 | 756 | 769 | 5,800 |
| 2024/04/23 | 753 | 759 | 750 | 756 | 2,300 |
| 2024/04/22 | 743 | 756 | 743 | 753 | 7,200 |
| 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 |