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 |
---|---|---|---|---|---|
2009/12/30 | 375 | 375 | 375 | 375 | 1,000 |
2009/12/28 | 384 | 384 | 384 | 384 | 4,600 |
2009/12/25 | 389 | 389 | 369 | 374 | 17,900 |
2009/12/24 | 367 | 384 | 360 | 379 | 2,800 |
2009/12/22 | 370 | 372 | 367 | 372 | 2,600 |
2009/12/21 | 368 | 370 | 368 | 369 | 1,200 |
2009/12/18 | 369 | 371 | 362 | 366 | 1,600 |
2009/12/17 | 377 | 377 | 367 | 368 | 2,100 |
2009/12/16 | 376 | 377 | 376 | 377 | 900 |
2009/12/15 | 387 | 387 | 375 | 376 | 21,700 |
2009/12/14 | 378 | 382 | 372 | 382 | 6,400 |
2009/12/11 | 357 | 374 | 357 | 373 | 3,600 |
2009/12/10 | 352 | 356 | 352 | 356 | 600 |
2009/12/09 | 354 | 359 | 347 | 347 | 5,500 |
2009/12/08 | 359 | 359 | 359 | 359 | 500 |
2009/12/07 | 363 | 363 | 353 | 358 | 1,500 |
2009/12/04 | 361 | 362 | 361 | 362 | 4,200 |
2009/12/03 | 369 | 369 | 360 | 360 | 900 |
2009/12/02 | 375 | 375 | 374 | 374 | 200 |
2009/11/30 | 369 | 369 | 369 | 369 | 1,600 |
2009/11/27 | 394 | 394 | 379 | 379 | 5,100 |
2009/11/26 | 390 | 390 | 390 | 390 | 200 |
2009/11/25 | 386 | 386 | 386 | 386 | 8,400 |
2009/11/24 | 383 | 387 | 383 | 387 | 1,500 |
2009/11/19 | 379 | 379 | 379 | 379 | 100 |
2009/11/18 | 384 | 384 | 383 | 383 | 400 |
2009/11/17 | 388 | 388 | 387 | 387 | 900 |
2009/11/16 | 389 | 389 | 387 | 387 | 4,000 |
2009/11/13 | 387 | 387 | 387 | 387 | 100 |
2009/11/12 | 391 | 391 | 385 | 385 | 300 |
2009/11/11 | 390 | 390 | 390 | 390 | 800 |
2009/11/10 | 398 | 398 | 398 | 398 | 100 |
2009/11/09 | 385 | 385 | 385 | 385 | 1,100 |
2009/11/06 | 385 | 385 | 383 | 383 | 3,400 |
2009/11/05 | 388 | 391 | 388 | 390 | 1,300 |
2009/11/04 | 395 | 397 | 385 | 385 | 1,300 |
2009/11/02 | 407 | 407 | 395 | 395 | 1,400 |
2009/10/29 | 412 | 412 | 412 | 412 | 900 |
2009/10/28 | 416 | 416 | 416 | 416 | 100 |
2009/10/27 | 421 | 421 | 416 | 416 | 3,900 |
2009/10/26 | 419 | 430 | 416 | 430 | 3,800 |
2009/10/23 | 424 | 429 | 424 | 425 | 8,400 |
2009/10/22 | 430 | 436 | 427 | 434 | 3,800 |
2009/10/21 | 425 | 429 | 425 | 429 | 600 |
2009/10/20 | 423 | 423 | 423 | 423 | 100 |
2009/10/19 | 415 | 415 | 415 | 415 | 700 |
2009/10/15 | 420 | 420 | 420 | 420 | 200 |
2009/10/14 | 407 | 415 | 407 | 415 | 900 |
2009/10/13 | 407 | 407 | 407 | 407 | 100 |
2009/10/09 | 405 | 405 | 398 | 398 | 500 |
2009/10/06 | 409 | 409 | 400 | 401 | 2,500 |
2009/10/05 | 417 | 417 | 410 | 410 | 1,500 |
2009/10/02 | 418 | 419 | 414 | 419 | 800 |
2009/10/01 | 430 | 430 | 419 | 423 | 1,300 |
2009/09/30 | 430 | 431 | 430 | 431 | 700 |
2009/09/29 | 430 | 438 | 430 | 438 | 500 |
2009/09/28 | 439 | 439 | 436 | 436 | 800 |
2009/09/25 | 430 | 449 | 430 | 449 | 1,100 |
2009/09/24 | 451 | 451 | 444 | 450 | 11,500 |
2009/09/18 | 421 | 430 | 421 | 430 | 1,300 |
2009/09/17 | 417 | 425 | 417 | 425 | 1,200 |
2009/09/16 | 427 | 433 | 427 | 433 | 1,100 |
2009/09/15 | 419 | 419 | 415 | 417 | 700 |
2009/09/11 | 414 | 414 | 414 | 414 | 1,000 |
2009/09/10 | 415 | 416 | 415 | 415 | 2,200 |
2009/09/09 | 431 | 431 | 410 | 410 | 1,600 |
2009/09/07 | 430 | 430 | 430 | 430 | 1,000 |
2009/09/04 | 434 | 434 | 430 | 430 | 2,200 |
2009/09/03 | 436 | 436 | 436 | 436 | 100 |
2009/08/31 | 436 | 449 | 436 | 449 | 300 |
2009/08/27 | 450 | 450 | 437 | 437 | 3,700 |
2009/08/26 | 442 | 459 | 442 | 459 | 1,900 |
2009/08/25 | 448 | 448 | 433 | 433 | 7,700 |
2009/08/24 | 445 | 455 | 445 | 454 | 3,400 |
2009/08/21 | 435 | 445 | 435 | 445 | 800 |
2009/08/20 | 430 | 430 | 430 | 430 | 100 |
2009/08/19 | 431 | 431 | 427 | 427 | 1,300 |
2009/08/18 | 434 | 437 | 434 | 437 | 400 |
2009/08/14 | 423 | 440 | 423 | 440 | 2,200 |
2009/08/13 | 420 | 420 | 420 | 420 | 100 |
2009/08/12 | 413 | 416 | 413 | 416 | 400 |
2009/08/11 | 413 | 413 | 411 | 411 | 400 |
2009/08/10 | 408 | 408 | 408 | 408 | 300 |
2009/08/07 | 410 | 410 | 410 | 410 | 200 |
2009/08/06 | 421 | 421 | 415 | 415 | 4,500 |
2009/08/04 | 423 | 423 | 417 | 417 | 800 |
2009/08/03 | 418 | 418 | 418 | 418 | 100 |
2009/07/31 | 423 | 423 | 422 | 422 | 200 |
2009/07/30 | 425 | 430 | 421 | 421 | 500 |
2009/07/29 | 434 | 435 | 433 | 433 | 3,700 |
2009/07/28 | 434 | 434 | 434 | 434 | 500 |
2009/07/27 | 447 | 448 | 438 | 438 | 6,200 |
2009/07/24 | 434 | 442 | 433 | 442 | 10,400 |
2009/07/23 | 441 | 445 | 437 | 440 | 6,800 |
2009/07/22 | 421 | 439 | 421 | 439 | 600 |
2009/07/21 | 422 | 422 | 415 | 415 | 600 |
2009/07/16 | 420 | 420 | 420 | 420 | 100 |
2009/07/10 | 421 | 421 | 415 | 415 | 2,100 |
2009/07/09 | 425 | 427 | 425 | 426 | 3,100 |
2009/07/03 | 435 | 442 | 435 | 440 | 4,100 |
2009/07/02 | 441 | 445 | 441 | 445 | 500 |
2009/06/30 | 448 | 449 | 448 | 449 | 2,000 |
2009/06/29 | 448 | 448 | 448 | 448 | 6,000 |
2009/06/26 | 435 | 439 | 432 | 439 | 1,500 |
2009/06/25 | 436 | 436 | 435 | 435 | 26,600 |
2009/06/24 | 431 | 434 | 426 | 431 | 10,200 |
2009/06/23 | 425 | 425 | 423 | 423 | 1,900 |
2009/06/22 | 425 | 431 | 419 | 430 | 1,900 |
2009/06/19 | 432 | 432 | 418 | 418 | 5,000 |
2009/06/18 | 430 | 431 | 430 | 430 | 3,200 |
2009/06/17 | 423 | 428 | 423 | 426 | 1,100 |
2009/06/16 | 426 | 428 | 425 | 425 | 700 |
2009/06/15 | 435 | 435 | 425 | 425 | 24,000 |
2009/06/12 | 419 | 430 | 419 | 425 | 9,200 |
2009/06/11 | 419 | 419 | 419 | 419 | 300 |
2009/06/10 | 415 | 424 | 415 | 424 | 2,300 |
2009/06/09 | 410 | 412 | 410 | 410 | 2,000 |
2009/06/08 | 410 | 410 | 410 | 410 | 1,200 |
2009/06/05 | 410 | 410 | 401 | 401 | 1,100 |
2009/06/04 | 410 | 410 | 410 | 410 | 100 |
2009/06/03 | 405 | 405 | 400 | 400 | 8,100 |
2009/06/02 | 403 | 403 | 398 | 398 | 1,600 |
2009/06/01 | 400 | 402 | 397 | 399 | 2,400 |
2009/05/29 | 410 | 410 | 410 | 410 | 200 |
2009/05/28 | 393 | 398 | 383 | 398 | 2,000 |
2009/05/27 | 423 | 423 | 410 | 420 | 7,900 |
2009/05/26 | 379 | 408 | 378 | 408 | 1,900 |
2009/05/25 | 385 | 385 | 380 | 383 | 9,300 |
2009/05/22 | 377 | 387 | 371 | 380 | 9,100 |
2009/05/21 | 367 | 374 | 364 | 367 | 1,000 |
2009/05/20 | 346 | 371 | 346 | 371 | 1,600 |
2009/05/19 | 360 | 361 | 360 | 361 | 600 |
2009/05/18 | 350 | 350 | 348 | 348 | 1,100 |
2009/05/15 | 350 | 355 | 350 | 355 | 1,900 |
2009/05/14 | 352 | 352 | 345 | 345 | 3,700 |
2009/05/13 | 322 | 322 | 322 | 322 | 1,000 |
2009/05/12 | 335 | 335 | 332 | 332 | 1,300 |
2009/05/11 | 340 | 347 | 337 | 337 | 1,200 |
2009/05/08 | 329 | 331 | 329 | 331 | 400 |
2009/05/07 | 350 | 350 | 343 | 343 | 200 |
2009/04/30 | 348 | 348 | 348 | 348 | 3,000 |
2009/04/27 | 363 | 363 | 363 | 363 | 7,100 |
2009/04/24 | 358 | 358 | 343 | 348 | 12,200 |
2009/04/23 | 346 | 358 | 346 | 358 | 5,300 |
2009/04/22 | 340 | 342 | 340 | 342 | 200 |
2009/04/21 | 331 | 331 | 331 | 331 | 100 |
2009/04/20 | 327 | 334 | 318 | 334 | 2,800 |
2009/04/17 | 331 | 331 | 315 | 321 | 1,600 |
2009/04/16 | 330 | 335 | 330 | 330 | 500 |
2009/04/15 | 326 | 330 | 326 | 330 | 200 |
2009/04/14 | 322 | 330 | 321 | 322 | 2,500 |
2009/04/13 | 321 | 321 | 320 | 320 | 1,400 |
2009/04/10 | 320 | 320 | 319 | 320 | 2,100 |
2009/04/09 | 330 | 330 | 315 | 325 | 1,500 |
2009/04/08 | 330 | 330 | 327 | 329 | 1,600 |
2009/04/06 | 324 | 324 | 317 | 320 | 1,600 |
2009/04/03 | 328 | 340 | 328 | 340 | 200 |
2009/04/02 | 323 | 323 | 323 | 323 | 100 |
2009/04/01 | 322 | 322 | 322 | 322 | 100 |
2009/03/30 | 318 | 318 | 318 | 318 | 700 |
2009/03/27 | 336 | 338 | 316 | 316 | 1,700 |
2009/03/26 | 349 | 349 | 340 | 346 | 1,700 |
2009/03/25 | 365 | 365 | 364 | 364 | 17,000 |
2009/03/24 | 368 | 369 | 360 | 360 | 6,900 |
2009/03/23 | 340 | 364 | 340 | 364 | 2,100 |
2009/03/19 | 341 | 341 | 340 | 340 | 200 |
2009/03/18 | 335 | 335 | 335 | 335 | 1,000 |
2009/03/17 | 335 | 335 | 330 | 330 | 2,000 |
2009/03/16 | 331 | 336 | 330 | 330 | 4,200 |
2009/03/13 | 336 | 336 | 335 | 335 | 900 |
2009/03/12 | 334 | 335 | 334 | 334 | 600 |
2009/03/11 | 330 | 335 | 330 | 335 | 1,100 |
2009/03/10 | 345 | 345 | 335 | 335 | 900 |
2009/03/04 | 367 | 367 | 367 | 367 | 100 |
2009/03/02 | 369 | 369 | 369 | 369 | 100 |
2009/02/27 | 364 | 364 | 364 | 364 | 7,200 |
2009/02/26 | 353 | 359 | 353 | 359 | 1,200 |
2009/02/25 | 352 | 354 | 350 | 350 | 10,400 |
2009/02/24 | 344 | 353 | 344 | 352 | 5,100 |
2009/02/23 | 355 | 355 | 341 | 342 | 5,600 |
2009/02/20 | 348 | 350 | 348 | 350 | 600 |
2009/02/18 | 345 | 350 | 345 | 350 | 200 |
2009/02/17 | 344 | 344 | 344 | 344 | 1,200 |
2009/02/16 | 333 | 344 | 333 | 344 | 800 |
2009/02/13 | 330 | 339 | 330 | 336 | 2,100 |
2009/02/12 | 324 | 333 | 324 | 333 | 1,500 |
2009/02/10 | 315 | 330 | 315 | 321 | 900 |
2009/02/09 | 317 | 320 | 317 | 320 | 200 |
2009/02/06 | 312 | 312 | 312 | 312 | 800 |
2009/02/05 | 316 | 316 | 310 | 313 | 2,200 |
2009/02/04 | 328 | 328 | 320 | 320 | 500 |
2009/02/03 | 325 | 333 | 320 | 333 | 700 |
2009/02/02 | 326 | 326 | 321 | 326 | 1,800 |
2009/01/30 | 332 | 332 | 331 | 331 | 200 |
2009/01/29 | 345 | 345 | 336 | 336 | 1,700 |
2009/01/27 | 360 | 360 | 350 | 350 | 7,400 |
2009/01/26 | 338 | 355 | 336 | 355 | 1,600 |
2009/01/23 | 354 | 354 | 339 | 339 | 11,400 |
2009/01/22 | 334 | 355 | 332 | 354 | 3,700 |
2009/01/21 | 330 | 332 | 325 | 332 | 1,300 |
2009/01/20 | 330 | 331 | 330 | 330 | 500 |
2009/01/19 | 328 | 328 | 328 | 328 | 100 |
2009/01/16 | 328 | 328 | 328 | 328 | 800 |
2009/01/15 | 324 | 324 | 308 | 308 | 3,000 |
2009/01/14 | 321 | 324 | 321 | 323 | 1,600 |
2009/01/13 | 330 | 330 | 323 | 323 | 1,800 |
2009/01/09 | 332 | 332 | 327 | 330 | 5,400 |
2009/01/08 | 336 | 336 | 336 | 336 | 600 |
2009/01/07 | 339 | 339 | 330 | 335 | 7,500 |
2009/01/06 | 340 | 342 | 340 | 341 | 1,800 |
2009/01/05 | 341 | 341 | 340 | 341 | 1,000 |