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 |
---|---|---|---|---|---|
2008/12/30 | 340 | 340 | 340 | 340 | 300 |
2008/12/29 | 349 | 349 | 340 | 340 | 8,400 |
2008/12/26 | 350 | 350 | 340 | 343 | 4,100 |
2008/12/25 | 356 | 356 | 349 | 350 | 22,200 |
2008/12/24 | 333 | 355 | 332 | 355 | 16,400 |
2008/12/22 | 340 | 378 | 335 | 378 | 36,000 |
2008/12/19 | 410 | 415 | 410 | 415 | 1,200 |
2008/12/18 | 423 | 424 | 414 | 415 | 1,500 |
2008/12/17 | 423 | 423 | 423 | 423 | 300 |
2008/12/16 | 418 | 422 | 418 | 422 | 1,000 |
2008/12/15 | 434 | 434 | 430 | 430 | 23,900 |
2008/12/12 | 424 | 425 | 412 | 415 | 3,700 |
2008/12/11 | 425 | 429 | 425 | 429 | 600 |
2008/12/10 | 415 | 424 | 415 | 424 | 2,000 |
2008/12/09 | 409 | 415 | 405 | 415 | 2,000 |
2008/12/08 | 400 | 409 | 400 | 409 | 600 |
2008/12/05 | 399 | 400 | 399 | 400 | 900 |
2008/12/04 | 400 | 401 | 397 | 398 | 3,000 |
2008/12/03 | 409 | 409 | 409 | 409 | 3,000 |
2008/12/01 | 394 | 394 | 394 | 394 | 100 |
2008/11/28 | 395 | 395 | 395 | 395 | 800 |
2008/11/27 | 419 | 419 | 403 | 403 | 7,300 |
2008/11/26 | 392 | 405 | 390 | 405 | 3,800 |
2008/11/25 | 410 | 410 | 397 | 397 | 9,000 |
2008/11/21 | 399 | 409 | 394 | 394 | 5,100 |
2008/11/20 | 405 | 410 | 400 | 410 | 8,400 |
2008/11/19 | 401 | 418 | 401 | 418 | 200 |
2008/11/18 | 399 | 401 | 398 | 398 | 1,000 |
2008/11/17 | 398 | 401 | 398 | 400 | 2,000 |
2008/11/14 | 420 | 425 | 405 | 405 | 6,100 |
2008/11/13 | 396 | 405 | 396 | 401 | 4,800 |
2008/11/12 | 418 | 418 | 406 | 406 | 1,100 |
2008/11/11 | 415 | 415 | 411 | 411 | 2,500 |
2008/11/10 | 427 | 430 | 425 | 425 | 4,600 |
2008/11/07 | 430 | 431 | 430 | 430 | 1,200 |
2008/11/06 | 439 | 439 | 435 | 438 | 2,600 |
2008/11/05 | 433 | 440 | 433 | 439 | 7,100 |
2008/11/04 | 430 | 431 | 430 | 430 | 1,000 |
2008/10/31 | 435 | 439 | 435 | 439 | 600 |
2008/10/30 | 430 | 430 | 430 | 430 | 3,000 |
2008/10/29 | 410 | 449 | 410 | 425 | 2,100 |
2008/10/28 | 450 | 450 | 395 | 395 | 1,600 |
2008/10/27 | 459 | 459 | 440 | 455 | 5,900 |
2008/10/24 | 449 | 459 | 440 | 440 | 8,900 |
2008/10/23 | 448 | 448 | 435 | 440 | 1,900 |
2008/10/22 | 448 | 450 | 448 | 450 | 3,200 |
2008/10/21 | 431 | 455 | 431 | 450 | 700 |
2008/10/20 | 418 | 429 | 418 | 429 | 1,900 |
2008/10/17 | 418 | 418 | 386 | 409 | 2,300 |
2008/10/16 | 414 | 414 | 380 | 395 | 4,300 |
2008/10/15 | 435 | 435 | 413 | 413 | 1,200 |
2008/10/14 | 400 | 435 | 400 | 430 | 5,500 |
2008/10/10 | 391 | 396 | 360 | 360 | 3,900 |
2008/10/09 | 390 | 392 | 390 | 391 | 4,300 |
2008/10/08 | 424 | 444 | 400 | 400 | 7,300 |
2008/10/07 | 448 | 449 | 430 | 449 | 8,600 |
2008/10/06 | 485 | 485 | 465 | 465 | 3,500 |
2008/10/03 | 495 | 499 | 495 | 499 | 1,900 |
2008/10/02 | 510 | 510 | 510 | 510 | 2,000 |
2008/10/01 | 510 | 520 | 510 | 510 | 1,200 |
2008/09/30 | 505 | 510 | 500 | 500 | 2,000 |
2008/09/29 | 525 | 532 | 502 | 515 | 3,900 |
2008/09/26 | 541 | 541 | 530 | 532 | 3,400 |
2008/09/25 | 535 | 541 | 535 | 541 | 300 |
2008/09/24 | 555 | 555 | 554 | 554 | 11,200 |
2008/09/22 | 535 | 551 | 533 | 535 | 3,500 |
2008/09/19 | 530 | 530 | 530 | 530 | 1,100 |
2008/09/18 | 528 | 530 | 528 | 530 | 400 |
2008/09/17 | 524 | 527 | 524 | 527 | 300 |
2008/09/16 | 517 | 518 | 516 | 518 | 1,000 |
2008/09/12 | 530 | 530 | 530 | 530 | 200 |
2008/09/11 | 530 | 530 | 530 | 530 | 100 |
2008/09/10 | 525 | 526 | 525 | 526 | 800 |
2008/09/09 | 516 | 526 | 516 | 526 | 3,300 |
2008/09/08 | 523 | 524 | 523 | 524 | 200 |
2008/09/05 | 530 | 530 | 521 | 521 | 4,600 |
2008/09/04 | 530 | 533 | 530 | 530 | 2,600 |
2008/09/03 | 560 | 560 | 540 | 540 | 2,900 |
2008/09/02 | 560 | 570 | 550 | 570 | 1,300 |
2008/09/01 | 563 | 563 | 562 | 562 | 500 |
2008/08/29 | 543 | 563 | 543 | 563 | 1,500 |
2008/08/28 | 552 | 553 | 552 | 552 | 2,400 |
2008/08/27 | 575 | 575 | 562 | 562 | 4,900 |
2008/08/26 | 565 | 565 | 565 | 565 | 100 |
2008/08/25 | 560 | 560 | 556 | 556 | 9,100 |
2008/08/22 | 550 | 560 | 550 | 560 | 2,200 |
2008/08/21 | 539 | 560 | 539 | 560 | 1,400 |
2008/08/19 | 523 | 527 | 521 | 526 | 1,000 |
2008/08/18 | 521 | 537 | 521 | 522 | 3,200 |
2008/08/15 | 530 | 530 | 520 | 520 | 5,000 |
2008/08/14 | 548 | 548 | 530 | 530 | 4,100 |
2008/08/13 | 550 | 550 | 538 | 550 | 2,300 |
2008/08/12 | 564 | 564 | 550 | 550 | 700 |
2008/08/11 | 541 | 549 | 541 | 549 | 400 |
2008/08/08 | 546 | 546 | 530 | 533 | 7,700 |
2008/08/07 | 560 | 569 | 551 | 569 | 3,400 |
2008/08/06 | 561 | 578 | 561 | 578 | 1,600 |
2008/08/05 | 551 | 557 | 550 | 552 | 1,900 |
2008/08/04 | 564 | 564 | 558 | 564 | 1,800 |
2008/08/01 | 588 | 588 | 567 | 567 | 4,600 |
2008/07/31 | 578 | 580 | 570 | 579 | 8,300 |
2008/07/30 | 570 | 580 | 561 | 580 | 12,600 |
2008/07/29 | 583 | 583 | 580 | 580 | 3,000 |
2008/07/28 | 606 | 606 | 597 | 597 | 6,100 |
2008/07/25 | 595 | 598 | 595 | 596 | 7,600 |
2008/07/24 | 602 | 615 | 600 | 615 | 8,800 |
2008/07/23 | 603 | 610 | 596 | 610 | 5,000 |
2008/07/22 | 615 | 615 | 590 | 605 | 7,400 |
2008/07/18 | 622 | 625 | 615 | 616 | 2,600 |
2008/07/17 | 624 | 624 | 616 | 616 | 200 |
2008/07/16 | 614 | 623 | 613 | 623 | 3,300 |
2008/07/15 | 622 | 624 | 622 | 624 | 300 |
2008/07/14 | 624 | 633 | 619 | 622 | 500 |
2008/07/11 | 630 | 631 | 619 | 619 | 1,800 |
2008/07/10 | 622 | 640 | 618 | 640 | 1,900 |
2008/07/09 | 622 | 628 | 620 | 628 | 1,900 |
2008/07/08 | 629 | 629 | 618 | 618 | 2,600 |
2008/07/07 | 631 | 635 | 630 | 630 | 900 |
2008/07/04 | 640 | 650 | 640 | 650 | 1,000 |
2008/07/03 | 641 | 648 | 630 | 640 | 1,900 |
2008/07/02 | 650 | 650 | 641 | 649 | 2,300 |
2008/07/01 | 650 | 658 | 650 | 657 | 1,400 |
2008/06/30 | 659 | 659 | 645 | 650 | 4,700 |
2008/06/27 | 663 | 663 | 650 | 650 | 5,800 |
2008/06/26 | 650 | 670 | 648 | 664 | 5,800 |
2008/06/25 | 677 | 677 | 645 | 656 | 23,300 |
2008/06/24 | 639 | 640 | 636 | 637 | 2,100 |
2008/06/23 | 640 | 650 | 635 | 645 | 2,100 |
2008/06/20 | 650 | 650 | 638 | 645 | 2,000 |
2008/06/19 | 650 | 650 | 640 | 650 | 900 |
2008/06/18 | 674 | 675 | 630 | 650 | 27,300 |
2008/06/17 | 650 | 675 | 645 | 674 | 5,800 |
2008/06/16 | 654 | 675 | 645 | 645 | 22,300 |
2008/06/13 | 630 | 650 | 630 | 645 | 13,000 |
2008/06/12 | 620 | 623 | 620 | 620 | 700 |
2008/06/11 | 622 | 630 | 613 | 630 | 4,500 |
2008/06/10 | 630 | 630 | 620 | 630 | 3,800 |
2008/06/09 | 620 | 629 | 620 | 629 | 2,700 |
2008/06/06 | 644 | 644 | 644 | 644 | 900 |
2008/06/05 | 640 | 640 | 629 | 629 | 1,200 |
2008/06/04 | 640 | 650 | 640 | 650 | 700 |
2008/06/03 | 612 | 640 | 612 | 640 | 900 |
2008/06/02 | 621 | 628 | 611 | 622 | 1,000 |
2008/05/30 | 624 | 639 | 624 | 639 | 400 |
2008/05/29 | 626 | 627 | 621 | 622 | 600 |
2008/05/28 | 635 | 635 | 631 | 631 | 200 |
2008/05/27 | 660 | 660 | 641 | 641 | 5,100 |
2008/05/26 | 650 | 650 | 650 | 650 | 600 |
2008/05/23 | 677 | 680 | 669 | 675 | 7,400 |
2008/05/22 | 638 | 650 | 626 | 650 | 3,300 |
2008/05/21 | 638 | 638 | 637 | 638 | 1,500 |
2008/05/20 | 638 | 645 | 635 | 638 | 7,000 |
2008/05/19 | 634 | 637 | 628 | 630 | 4,900 |
2008/05/16 | 610 | 625 | 600 | 624 | 4,400 |
2008/05/15 | 630 | 637 | 610 | 612 | 35,600 |
2008/05/14 | 620 | 620 | 620 | 620 | 3,100 |
2008/05/13 | 520 | 520 | 520 | 520 | 100 |
2008/05/12 | 520 | 535 | 520 | 535 | 400 |
2008/05/08 | 520 | 520 | 519 | 520 | 1,000 |
2008/05/02 | 529 | 530 | 529 | 530 | 1,900 |
2008/05/01 | 525 | 525 | 523 | 523 | 400 |
2008/04/28 | 561 | 561 | 561 | 561 | 5,600 |
2008/04/25 | 540 | 541 | 540 | 541 | 200 |
2008/04/24 | 531 | 541 | 531 | 541 | 200 |
2008/04/23 | 540 | 541 | 530 | 541 | 400 |
2008/04/22 | 526 | 560 | 526 | 560 | 1,100 |
2008/04/18 | 526 | 526 | 526 | 526 | 100 |
2008/04/17 | 508 | 520 | 508 | 520 | 700 |
2008/04/16 | 523 | 523 | 523 | 523 | 100 |
2008/04/14 | 526 | 526 | 506 | 526 | 300 |
2008/04/10 | 516 | 516 | 514 | 516 | 300 |
2008/04/09 | 515 | 515 | 515 | 515 | 200 |
2008/04/07 | 520 | 520 | 520 | 520 | 100 |
2008/04/04 | 521 | 521 | 521 | 521 | 200 |
2008/04/03 | 512 | 524 | 512 | 524 | 1,400 |
2008/04/02 | 510 | 540 | 510 | 540 | 1,500 |
2008/03/31 | 503 | 543 | 503 | 543 | 1,400 |
2008/03/27 | 535 | 560 | 521 | 560 | 1,600 |
2008/03/26 | 530 | 560 | 530 | 560 | 300 |
2008/03/25 | 568 | 568 | 550 | 550 | 6,900 |
2008/03/24 | 525 | 528 | 525 | 528 | 200 |
2008/03/19 | 520 | 520 | 520 | 520 | 100 |
2008/03/18 | 550 | 550 | 550 | 550 | 100 |
2008/03/14 | 540 | 540 | 540 | 540 | 300 |
2008/03/12 | 542 | 550 | 542 | 550 | 300 |
2008/03/11 | 541 | 541 | 541 | 541 | 100 |
2008/03/10 | 545 | 545 | 545 | 545 | 100 |
2008/03/07 | 553 | 553 | 551 | 551 | 200 |
2008/03/06 | 575 | 575 | 575 | 575 | 100 |
2008/03/05 | 590 | 590 | 590 | 590 | 100 |