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 |
---|---|---|---|---|---|
2010/12/30 | 386 | 402 | 386 | 402 | 300 |
2010/12/29 | 386 | 393 | 385 | 393 | 1,000 |
2010/12/28 | 402 | 402 | 402 | 402 | 200 |
2010/12/27 | 403 | 403 | 395 | 395 | 3,100 |
2010/12/24 | 398 | 404 | 398 | 403 | 15,900 |
2010/12/22 | 398 | 402 | 397 | 401 | 2,100 |
2010/12/21 | 394 | 398 | 394 | 398 | 1,800 |
2010/12/20 | 388 | 394 | 388 | 394 | 800 |
2010/12/17 | 391 | 391 | 385 | 387 | 1,800 |
2010/12/16 | 390 | 390 | 389 | 390 | 800 |
2010/12/15 | 396 | 399 | 390 | 390 | 22,300 |
2010/12/14 | 416 | 420 | 410 | 420 | 5,300 |
2010/12/13 | 399 | 418 | 399 | 418 | 11,900 |
2010/12/10 | 386 | 400 | 385 | 398 | 3,100 |
2010/12/09 | 375 | 387 | 374 | 387 | 1,200 |
2010/12/08 | 376 | 380 | 370 | 380 | 1,500 |
2010/12/07 | 373 | 378 | 373 | 373 | 3,400 |
2010/12/06 | 364 | 370 | 364 | 370 | 1,800 |
2010/12/03 | 0 | 0 | 0 | 362 | 0 |
2010/12/02 | 0 | 0 | 0 | 362 | 0 |
2010/12/01 | 0 | 0 | 0 | 362 | 0 |
2010/11/30 | 362 | 362 | 362 | 362 | 100 |
2010/11/29 | 374 | 374 | 364 | 364 | 3,100 |
2010/11/26 | 360 | 366 | 360 | 366 | 1,100 |
2010/11/25 | 366 | 366 | 354 | 360 | 7,000 |
2010/11/24 | 363 | 364 | 356 | 364 | 1,500 |
2010/11/22 | 361 | 361 | 361 | 361 | 1,000 |
2010/11/19 | 366 | 366 | 358 | 358 | 400 |
2010/11/18 | 359 | 359 | 343 | 358 | 1,700 |
2010/11/17 | 0 | 0 | 0 | 353 | 0 |
2010/11/16 | 353 | 366 | 350 | 353 | 1,200 |
2010/11/15 | 352 | 353 | 350 | 353 | 800 |
2010/11/12 | 360 | 360 | 360 | 360 | 200 |
2010/11/11 | 0 | 0 | 0 | 363 | 0 |
2010/11/10 | 341 | 363 | 341 | 363 | 5,200 |
2010/11/09 | 340 | 340 | 340 | 340 | 900 |
2010/11/08 | 0 | 0 | 0 | 348 | 0 |
2010/11/05 | 344 | 348 | 334 | 348 | 3,100 |
2010/11/04 | 360 | 360 | 360 | 360 | 700 |
2010/11/02 | 0 | 0 | 0 | 368 | 0 |
2010/11/01 | 0 | 0 | 0 | 368 | 0 |
2010/10/29 | 368 | 368 | 368 | 368 | 100 |
2010/10/28 | 360 | 360 | 350 | 358 | 1,200 |
2010/10/27 | 376 | 376 | 370 | 370 | 3,000 |
2010/10/26 | 360 | 360 | 360 | 360 | 300 |
2010/10/25 | 368 | 368 | 360 | 360 | 6,500 |
2010/10/22 | 360 | 364 | 360 | 360 | 1,300 |
2010/10/21 | 0 | 0 | 0 | 353 | 0 |
2010/10/20 | 353 | 353 | 353 | 353 | 200 |
2010/10/19 | 350 | 351 | 350 | 351 | 600 |
2010/10/18 | 348 | 349 | 348 | 349 | 200 |
2010/10/15 | 0 | 0 | 0 | 353 | 0 |
2010/10/14 | 353 | 354 | 353 | 353 | 1,200 |
2010/10/13 | 370 | 370 | 370 | 370 | 200 |
2010/10/12 | 366 | 366 | 366 | 366 | 200 |
2010/10/08 | 0 | 0 | 0 | 342 | 0 |
2010/10/07 | 0 | 0 | 0 | 342 | 0 |
2010/10/06 | 0 | 0 | 0 | 342 | 0 |
2010/10/05 | 0 | 0 | 0 | 342 | 0 |
2010/10/04 | 342 | 342 | 342 | 342 | 300 |
2010/10/01 | 0 | 0 | 0 | 349 | 0 |
2010/09/30 | 355 | 355 | 349 | 349 | 1,100 |
2010/09/29 | 362 | 362 | 360 | 360 | 200 |
2010/09/28 | 377 | 377 | 377 | 377 | 200 |
2010/09/27 | 360 | 374 | 360 | 366 | 3,600 |
2010/09/24 | 365 | 371 | 361 | 363 | 8,600 |
2010/09/22 | 370 | 379 | 370 | 371 | 1,100 |
2010/09/21 | 371 | 372 | 370 | 370 | 1,900 |
2010/09/17 | 370 | 370 | 367 | 368 | 700 |
2010/09/16 | 367 | 367 | 366 | 366 | 500 |
2010/09/15 | 362 | 362 | 362 | 362 | 100 |
2010/09/14 | 365 | 365 | 365 | 365 | 100 |
2010/09/13 | 362 | 362 | 362 | 362 | 100 |
2010/09/10 | 370 | 370 | 370 | 370 | 1,000 |
2010/09/09 | 0 | 0 | 0 | 369 | 0 |
2010/09/08 | 360 | 369 | 360 | 369 | 300 |
2010/09/07 | 0 | 0 | 0 | 352 | 0 |
2010/09/06 | 352 | 352 | 352 | 352 | 500 |
2010/09/03 | 350 | 350 | 350 | 350 | 1,000 |
2010/09/02 | 350 | 355 | 349 | 355 | 3,300 |
2010/09/01 | 369 | 369 | 369 | 369 | 100 |
2010/08/31 | 382 | 382 | 354 | 354 | 200 |
2010/08/30 | 358 | 358 | 350 | 358 | 500 |
2010/08/27 | 371 | 371 | 350 | 350 | 3,300 |
2010/08/26 | 358 | 370 | 358 | 363 | 1,700 |
2010/08/25 | 370 | 370 | 342 | 358 | 7,400 |
2010/08/24 | 348 | 358 | 348 | 354 | 1,300 |
2010/08/23 | 358 | 358 | 343 | 351 | 1,700 |
2010/08/20 | 350 | 351 | 350 | 351 | 200 |
2010/08/19 | 344 | 344 | 344 | 344 | 100 |
2010/08/18 | 335 | 336 | 326 | 336 | 500 |
2010/08/17 | 337 | 337 | 331 | 333 | 1,100 |
2010/08/16 | 351 | 352 | 328 | 330 | 4,700 |
2010/08/13 | 352 | 352 | 352 | 352 | 100 |
2010/08/12 | 359 | 359 | 355 | 355 | 300 |
2010/08/11 | 361 | 361 | 361 | 361 | 200 |
2010/08/10 | 365 | 365 | 365 | 365 | 1,300 |
2010/08/09 | 364 | 364 | 364 | 364 | 200 |
2010/08/06 | 364 | 368 | 364 | 368 | 300 |
2010/08/05 | 356 | 361 | 356 | 361 | 200 |
2010/08/04 | 0 | 0 | 0 | 353 | 0 |
2010/08/03 | 353 | 353 | 353 | 353 | 300 |
2010/08/02 | 352 | 355 | 352 | 353 | 400 |
2010/07/30 | 355 | 355 | 355 | 355 | 100 |
2010/07/29 | 355 | 355 | 355 | 355 | 100 |
2010/07/28 | 0 | 0 | 0 | 357 | 0 |
2010/07/27 | 357 | 357 | 357 | 357 | 4,400 |
2010/07/26 | 344 | 355 | 343 | 355 | 3,500 |
2010/07/23 | 360 | 360 | 352 | 352 | 6,900 |
2010/07/22 | 367 | 377 | 364 | 370 | 2,000 |
2010/07/21 | 351 | 359 | 350 | 359 | 600 |
2010/07/20 | 350 | 350 | 350 | 350 | 100 |
2010/07/16 | 0 | 0 | 0 | 342 | 0 |
2010/07/15 | 342 | 342 | 342 | 342 | 100 |
2010/07/14 | 344 | 344 | 342 | 342 | 1,000 |
2010/07/13 | 348 | 348 | 343 | 343 | 700 |
2010/07/12 | 0 | 0 | 0 | 348 | 0 |
2010/07/09 | 0 | 0 | 0 | 348 | 0 |
2010/07/08 | 348 | 348 | 348 | 348 | 100 |
2010/07/07 | 342 | 342 | 342 | 342 | 200 |
2010/07/06 | 0 | 0 | 0 | 345 | 0 |
2010/07/05 | 342 | 345 | 342 | 345 | 400 |
2010/07/02 | 358 | 358 | 342 | 342 | 4,100 |
2010/07/01 | 0 | 0 | 0 | 350 | 0 |
2010/06/30 | 0 | 0 | 0 | 350 | 0 |
2010/06/29 | 0 | 0 | 0 | 350 | 0 |
2010/06/28 | 361 | 361 | 350 | 350 | 5,300 |
2010/06/25 | 361 | 370 | 357 | 363 | 10,500 |
2010/06/24 | 389 | 395 | 388 | 389 | 4,800 |
2010/06/23 | 373 | 388 | 371 | 388 | 4,700 |
2010/06/22 | 369 | 374 | 369 | 374 | 400 |
2010/06/21 | 367 | 368 | 367 | 368 | 300 |
2010/06/18 | 364 | 364 | 364 | 364 | 300 |
2010/06/17 | 364 | 364 | 364 | 364 | 100 |
2010/06/16 | 368 | 368 | 365 | 365 | 200 |
2010/06/15 | 367 | 367 | 365 | 365 | 19,700 |
2010/06/14 | 365 | 375 | 365 | 375 | 4,000 |
2010/06/11 | 351 | 359 | 345 | 357 | 3,200 |
2010/06/10 | 348 | 350 | 341 | 350 | 1,700 |
2010/06/09 | 340 | 350 | 340 | 350 | 500 |
2010/06/08 | 0 | 0 | 0 | 341 | 0 |
2010/06/07 | 343 | 343 | 341 | 341 | 400 |
2010/06/04 | 336 | 344 | 336 | 344 | 2,900 |
2010/06/03 | 333 | 340 | 333 | 340 | 700 |
2010/06/02 | 331 | 341 | 331 | 338 | 2,400 |
2010/06/01 | 330 | 333 | 329 | 329 | 500 |
2010/05/31 | 0 | 0 | 0 | 333 | 0 |
2010/05/28 | 0 | 0 | 0 | 333 | 0 |
2010/05/27 | 326 | 333 | 326 | 333 | 5,000 |
2010/05/26 | 330 | 336 | 322 | 336 | 5,100 |
2010/05/25 | 338 | 338 | 326 | 330 | 8,400 |
2010/05/24 | 340 | 340 | 324 | 335 | 6,300 |
2010/05/21 | 333 | 336 | 331 | 332 | 3,600 |
2010/05/20 | 331 | 336 | 331 | 336 | 2,900 |
2010/05/19 | 337 | 337 | 336 | 336 | 700 |
2010/05/18 | 338 | 338 | 337 | 337 | 200 |
2010/05/17 | 349 | 349 | 332 | 334 | 3,300 |
2010/05/14 | 340 | 343 | 335 | 341 | 8,100 |
2010/05/13 | 348 | 348 | 322 | 322 | 7,600 |
2010/05/12 | 0 | 0 | 0 | 347 | 0 |
2010/05/11 | 347 | 347 | 347 | 347 | 500 |
2010/05/10 | 0 | 0 | 0 | 347 | 0 |
2010/05/07 | 350 | 350 | 347 | 347 | 1,200 |
2010/05/06 | 348 | 354 | 347 | 354 | 2,300 |
2010/04/30 | 362 | 369 | 362 | 369 | 400 |
2010/04/28 | 361 | 361 | 361 | 361 | 100 |
2010/04/27 | 376 | 376 | 376 | 376 | 5,200 |
2010/04/26 | 367 | 375 | 367 | 372 | 2,000 |
2010/04/23 | 380 | 380 | 363 | 366 | 11,100 |
2010/04/22 | 379 | 380 | 375 | 380 | 2,400 |
2010/04/21 | 375 | 375 | 375 | 375 | 600 |
2010/04/20 | 375 | 375 | 375 | 375 | 100 |
2010/04/19 | 373 | 373 | 373 | 373 | 100 |
2010/04/16 | 375 | 375 | 375 | 375 | 100 |
2010/04/15 | 365 | 365 | 365 | 365 | 400 |
2010/04/14 | 368 | 369 | 357 | 357 | 1,300 |
2010/04/13 | 360 | 360 | 360 | 360 | 100 |
2010/04/12 | 347 | 365 | 347 | 365 | 2,400 |
2010/04/09 | 340 | 350 | 340 | 349 | 1,400 |
2010/04/08 | 338 | 345 | 338 | 345 | 200 |
2010/04/07 | 0 | 0 | 0 | 346 | 0 |
2010/04/06 | 340 | 346 | 340 | 346 | 600 |
2010/04/05 | 341 | 341 | 341 | 341 | 500 |
2010/04/02 | 338 | 341 | 338 | 341 | 800 |
2010/04/01 | 333 | 341 | 333 | 341 | 200 |
2010/03/30 | 327 | 330 | 327 | 330 | 1,100 |
2010/03/29 | 335 | 335 | 335 | 335 | 800 |
2010/03/26 | 348 | 348 | 343 | 343 | 5,400 |
2010/03/25 | 347 | 349 | 343 | 343 | 8,800 |
2010/03/24 | 347 | 352 | 347 | 352 | 1,500 |
2010/03/23 | 340 | 340 | 340 | 340 | 300 |
2010/03/19 | 344 | 344 | 336 | 336 | 1,100 |
2010/03/18 | 343 | 343 | 341 | 341 | 200 |
2010/03/17 | 340 | 340 | 337 | 337 | 1,200 |
2010/03/16 | 345 | 345 | 338 | 338 | 2,400 |
2010/03/15 | 346 | 346 | 346 | 346 | 100 |
2010/03/12 | 344 | 349 | 344 | 349 | 200 |
2010/03/11 | 345 | 345 | 345 | 345 | 300 |
2010/03/10 | 341 | 355 | 340 | 345 | 700 |
2010/03/09 | 345 | 345 | 340 | 340 | 3,200 |
2010/03/08 | 346 | 346 | 345 | 345 | 400 |
2010/03/05 | 345 | 345 | 345 | 345 | 1,200 |
2010/03/04 | 350 | 350 | 350 | 350 | 100 |
2010/03/03 | 350 | 350 | 346 | 346 | 1,500 |
2010/03/01 | 353 | 353 | 353 | 353 | 4,700 |
2010/02/26 | 342 | 351 | 342 | 350 | 1,500 |
2010/02/25 | 348 | 350 | 344 | 350 | 9,400 |
2010/02/24 | 360 | 364 | 356 | 364 | 2,800 |
2010/02/23 | 355 | 359 | 346 | 359 | 2,000 |
2010/02/22 | 356 | 358 | 350 | 358 | 800 |
2010/02/17 | 353 | 353 | 348 | 348 | 200 |
2010/02/16 | 348 | 354 | 343 | 348 | 6,800 |
2010/02/10 | 356 | 356 | 356 | 356 | 800 |
2010/02/09 | 344 | 344 | 340 | 340 | 2,400 |
2010/02/05 | 351 | 352 | 346 | 346 | 8,600 |
2010/02/04 | 372 | 372 | 351 | 351 | 5,800 |
2010/02/03 | 372 | 375 | 372 | 374 | 1,200 |
2010/02/02 | 380 | 380 | 372 | 380 | 1,000 |
2010/02/01 | 385 | 385 | 385 | 385 | 200 |
2010/01/29 | 394 | 394 | 389 | 389 | 800 |
2010/01/28 | 395 | 395 | 395 | 395 | 100 |
2010/01/27 | 410 | 410 | 395 | 395 | 5,500 |
2010/01/26 | 395 | 397 | 390 | 390 | 800 |
2010/01/25 | 405 | 405 | 395 | 395 | 7,100 |
2010/01/22 | 394 | 398 | 390 | 398 | 1,500 |
2010/01/21 | 388 | 388 | 388 | 388 | 600 |
2010/01/20 | 380 | 380 | 380 | 380 | 400 |
2010/01/19 | 384 | 384 | 384 | 384 | 300 |
2010/01/15 | 383 | 383 | 380 | 380 | 500 |
2010/01/14 | 372 | 378 | 372 | 378 | 900 |
2010/01/13 | 370 | 370 | 370 | 370 | 200 |
2010/01/12 | 360 | 363 | 360 | 361 | 300 |
2010/01/07 | 365 | 365 | 365 | 365 | 100 |
2010/01/06 | 355 | 356 | 355 | 356 | 400 |
2010/01/05 | 360 | 361 | 359 | 359 | 1,800 |
2010/01/04 | 370 | 374 | 365 | 365 | 1,200 |