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 |
---|---|---|---|---|---|
2011/12/27 | 278 | 278 | 278 | 278 | 3,700 |
2011/12/26 | 272 | 276 | 272 | 276 | 1,800 |
2011/12/22 | 265 | 268 | 262 | 266 | 14,700 |
2011/12/21 | 276 | 276 | 271 | 273 | 3,300 |
2011/12/20 | 276 | 276 | 267 | 272 | 3,300 |
2011/12/19 | 270 | 271 | 270 | 270 | 3,200 |
2011/12/16 | 271 | 272 | 270 | 270 | 3,000 |
2011/12/15 | 269 | 271 | 269 | 271 | 24,100 |
2011/12/14 | 278 | 285 | 278 | 285 | 6,700 |
2011/12/13 | 278 | 278 | 274 | 274 | 3,100 |
2011/12/12 | 280 | 281 | 273 | 276 | 4,800 |
2011/12/09 | 277 | 278 | 277 | 278 | 600 |
2011/12/08 | 272 | 277 | 272 | 277 | 2,800 |
2011/12/07 | 272 | 273 | 268 | 268 | 1,400 |
2011/12/06 | 268 | 268 | 267 | 267 | 1,800 |
2011/12/05 | 261 | 265 | 261 | 265 | 2,400 |
2011/12/02 | 261 | 270 | 261 | 265 | 1,800 |
2011/12/01 | 261 | 261 | 261 | 261 | 100 |
2011/11/30 | 260 | 260 | 260 | 260 | 100 |
2011/11/29 | 257 | 257 | 257 | 257 | 100 |
2011/11/28 | 284 | 284 | 260 | 260 | 3,800 |
2011/11/25 | 270 | 270 | 264 | 268 | 8,100 |
2011/11/24 | 267 | 268 | 265 | 265 | 2,500 |
2011/11/22 | 251 | 260 | 251 | 260 | 1,600 |
2011/11/21 | 255 | 257 | 250 | 250 | 2,500 |
2011/11/18 | 255 | 255 | 255 | 255 | 100 |
2011/11/17 | 254 | 255 | 253 | 254 | 1,500 |
2011/11/16 | 255 | 256 | 255 | 256 | 400 |
2011/11/15 | 251 | 253 | 251 | 253 | 600 |
2011/11/14 | 244 | 252 | 244 | 251 | 1,900 |
2011/11/11 | 264 | 264 | 260 | 260 | 1,200 |
2011/11/10 | 0 | 0 | 0 | 265 | 0 |
2011/11/09 | 0 | 0 | 0 | 265 | 0 |
2011/11/08 | 0 | 0 | 0 | 265 | 0 |
2011/11/07 | 265 | 266 | 265 | 265 | 1,100 |
2011/11/04 | 270 | 270 | 270 | 270 | 300 |
2011/11/02 | 0 | 0 | 0 | 270 | 0 |
2011/11/01 | 0 | 0 | 0 | 270 | 0 |
2011/10/31 | 270 | 270 | 270 | 270 | 100 |
2011/10/28 | 270 | 271 | 270 | 270 | 900 |
2011/10/27 | 282 | 282 | 275 | 275 | 3,600 |
2011/10/26 | 275 | 275 | 274 | 274 | 400 |
2011/10/25 | 272 | 272 | 268 | 268 | 7,900 |
2011/10/24 | 268 | 275 | 268 | 271 | 1,900 |
2011/10/21 | 253 | 267 | 253 | 267 | 1,600 |
2011/10/20 | 264 | 264 | 255 | 260 | 600 |
2011/10/19 | 258 | 258 | 258 | 258 | 100 |
2011/10/18 | 255 | 255 | 252 | 252 | 200 |
2011/10/17 | 254 | 255 | 254 | 255 | 200 |
2011/10/14 | 260 | 260 | 256 | 256 | 500 |
2011/10/13 | 0 | 0 | 0 | 259 | 0 |
2011/10/12 | 259 | 259 | 259 | 259 | 400 |
2011/10/11 | 253 | 253 | 253 | 253 | 100 |
2011/10/07 | 0 | 0 | 0 | 251 | 0 |
2011/10/06 | 0 | 0 | 0 | 251 | 0 |
2011/10/05 | 251 | 252 | 251 | 251 | 300 |
2011/10/04 | 260 | 260 | 250 | 254 | 3,500 |
2011/10/03 | 260 | 260 | 260 | 260 | 100 |
2011/09/30 | 0 | 0 | 0 | 261 | 0 |
2011/09/29 | 261 | 261 | 261 | 261 | 100 |
2011/09/28 | 0 | 0 | 0 | 276 | 0 |
2011/09/27 | 276 | 276 | 276 | 276 | 3,600 |
2011/09/26 | 265 | 269 | 265 | 268 | 900 |
2011/09/22 | 270 | 270 | 264 | 265 | 7,500 |
2011/09/21 | 260 | 268 | 260 | 268 | 3,100 |
2011/09/20 | 255 | 259 | 255 | 259 | 2,000 |
2011/09/16 | 258 | 258 | 258 | 258 | 200 |
2011/09/15 | 0 | 0 | 0 | 258 | 0 |
2011/09/14 | 258 | 258 | 258 | 258 | 100 |
2011/09/13 | 250 | 250 | 250 | 250 | 100 |
2011/09/12 | 250 | 250 | 242 | 242 | 2,000 |
2011/09/09 | 0 | 0 | 0 | 253 | 0 |
2011/09/08 | 0 | 0 | 0 | 253 | 0 |
2011/09/07 | 0 | 0 | 0 | 253 | 0 |
2011/09/06 | 249 | 253 | 249 | 253 | 300 |
2011/09/05 | 0 | 0 | 0 | 263 | 0 |
2011/09/02 | 0 | 0 | 0 | 263 | 0 |
2011/09/01 | 0 | 0 | 0 | 263 | 0 |
2011/08/31 | 263 | 263 | 263 | 263 | 100 |
2011/08/30 | 0 | 0 | 0 | 251 | 0 |
2011/08/29 | 259 | 259 | 251 | 251 | 4,600 |
2011/08/26 | 252 | 253 | 250 | 253 | 3,200 |
2011/08/25 | 256 | 256 | 255 | 255 | 8,000 |
2011/08/24 | 260 | 264 | 256 | 256 | 1,600 |
2011/08/23 | 253 | 261 | 251 | 261 | 2,500 |
2011/08/22 | 249 | 252 | 248 | 252 | 1,000 |
2011/08/19 | 246 | 248 | 246 | 248 | 800 |
2011/08/18 | 248 | 248 | 248 | 248 | 300 |
2011/08/17 | 248 | 248 | 248 | 248 | 800 |
2011/08/16 | 249 | 249 | 249 | 249 | 100 |
2011/08/15 | 249 | 249 | 249 | 249 | 100 |
2011/08/12 | 243 | 246 | 242 | 246 | 1,100 |
2011/08/11 | 243 | 245 | 238 | 240 | 2,300 |
2011/08/10 | 255 | 255 | 250 | 250 | 2,800 |
2011/08/09 | 269 | 269 | 231 | 231 | 15,800 |
2011/08/08 | 277 | 277 | 275 | 276 | 600 |
2011/08/05 | 280 | 280 | 280 | 280 | 900 |
2011/08/04 | 281 | 281 | 275 | 276 | 1,000 |
2011/08/03 | 277 | 284 | 277 | 284 | 1,100 |
2011/08/02 | 293 | 294 | 283 | 283 | 2,700 |
2011/08/01 | 300 | 300 | 295 | 295 | 500 |
2011/07/29 | 300 | 300 | 300 | 300 | 100 |
2011/07/28 | 300 | 301 | 299 | 301 | 3,200 |
2011/07/27 | 316 | 316 | 301 | 308 | 5,100 |
2011/07/26 | 310 | 320 | 308 | 308 | 2,300 |
2011/07/25 | 318 | 318 | 308 | 310 | 7,900 |
2011/07/22 | 310 | 323 | 310 | 321 | 4,200 |
2011/07/21 | 312 | 312 | 306 | 310 | 1,300 |
2011/07/20 | 310 | 310 | 307 | 310 | 2,400 |
2011/07/19 | 308 | 311 | 308 | 310 | 800 |
2011/07/15 | 312 | 315 | 310 | 310 | 2,600 |
2011/07/14 | 314 | 321 | 314 | 318 | 700 |
2011/07/13 | 316 | 317 | 315 | 316 | 2,100 |
2011/07/12 | 316 | 316 | 316 | 316 | 200 |
2011/07/11 | 0 | 0 | 0 | 315 | 0 |
2011/07/08 | 315 | 315 | 315 | 315 | 1,000 |
2011/07/07 | 310 | 318 | 310 | 318 | 700 |
2011/07/06 | 318 | 318 | 318 | 318 | 100 |
2011/07/05 | 325 | 325 | 325 | 325 | 500 |
2011/07/04 | 0 | 0 | 0 | 317 | 0 |
2011/07/01 | 315 | 317 | 312 | 317 | 1,200 |
2011/06/30 | 321 | 321 | 321 | 321 | 200 |
2011/06/29 | 322 | 322 | 320 | 320 | 200 |
2011/06/28 | 317 | 319 | 317 | 319 | 200 |
2011/06/27 | 316 | 319 | 316 | 319 | 4,200 |
2011/06/24 | 317 | 320 | 315 | 320 | 12,600 |
2011/06/23 | 320 | 325 | 320 | 325 | 1,600 |
2011/06/22 | 320 | 323 | 318 | 319 | 3,800 |
2011/06/21 | 325 | 325 | 319 | 319 | 1,100 |
2011/06/20 | 321 | 330 | 314 | 317 | 3,000 |
2011/06/17 | 0 | 0 | 0 | 321 | 0 |
2011/06/16 | 0 | 0 | 0 | 321 | 0 |
2011/06/15 | 321 | 321 | 321 | 321 | 23,500 |
2011/06/14 | 344 | 350 | 325 | 337 | 16,100 |
2011/06/13 | 322 | 350 | 322 | 347 | 5,800 |
2011/06/10 | 318 | 322 | 318 | 322 | 4,900 |
2011/06/09 | 0 | 0 | 0 | 310 | 0 |
2011/06/08 | 310 | 314 | 310 | 310 | 1,700 |
2011/06/07 | 315 | 315 | 310 | 310 | 2,000 |
2011/06/06 | 308 | 308 | 308 | 308 | 500 |
2011/06/03 | 0 | 0 | 0 | 315 | 0 |
2011/06/02 | 318 | 320 | 315 | 315 | 2,900 |
2011/06/01 | 318 | 318 | 318 | 318 | 100 |
2011/05/31 | 314 | 314 | 314 | 314 | 100 |
2011/05/30 | 0 | 0 | 0 | 314 | 0 |
2011/05/27 | 306 | 314 | 306 | 314 | 4,000 |
2011/05/26 | 303 | 313 | 303 | 309 | 3,100 |
2011/05/25 | 307 | 308 | 304 | 308 | 7,100 |
2011/05/24 | 309 | 310 | 307 | 309 | 2,600 |
2011/05/23 | 313 | 313 | 306 | 306 | 2,500 |
2011/05/20 | 308 | 308 | 308 | 308 | 100 |
2011/05/19 | 308 | 308 | 308 | 308 | 200 |
2011/05/18 | 0 | 0 | 0 | 300 | 0 |
2011/05/17 | 300 | 300 | 300 | 300 | 700 |
2011/05/16 | 303 | 303 | 300 | 300 | 600 |
2011/05/13 | 318 | 319 | 318 | 319 | 700 |
2011/05/12 | 299 | 318 | 299 | 318 | 1,300 |
2011/05/11 | 0 | 0 | 0 | 307 | 0 |
2011/05/10 | 308 | 308 | 305 | 307 | 400 |
2011/05/09 | 306 | 306 | 306 | 306 | 100 |
2011/05/06 | 0 | 0 | 0 | 303 | 0 |
2011/05/02 | 308 | 308 | 303 | 303 | 1,100 |
2011/04/28 | 300 | 300 | 300 | 300 | 400 |
2011/04/27 | 311 | 311 | 305 | 305 | 4,100 |
2011/04/26 | 305 | 308 | 302 | 304 | 1,000 |
2011/04/25 | 312 | 312 | 303 | 304 | 11,200 |
2011/04/22 | 315 | 325 | 315 | 325 | 2,000 |
2011/04/21 | 316 | 319 | 311 | 319 | 1,000 |
2011/04/20 | 307 | 318 | 307 | 318 | 1,500 |
2011/04/19 | 306 | 306 | 306 | 306 | 100 |
2011/04/18 | 0 | 0 | 0 | 303 | 0 |
2011/04/15 | 0 | 0 | 0 | 303 | 0 |
2011/04/14 | 295 | 303 | 295 | 303 | 200 |
2011/04/13 | 298 | 301 | 293 | 301 | 1,900 |
2011/04/12 | 0 | 0 | 0 | 301 | 0 |
2011/04/11 | 0 | 0 | 0 | 301 | 0 |
2011/04/08 | 0 | 0 | 0 | 301 | 0 |
2011/04/07 | 292 | 301 | 292 | 301 | 1,100 |
2011/04/06 | 300 | 300 | 300 | 300 | 200 |
2011/04/05 | 305 | 305 | 305 | 305 | 100 |
2011/04/04 | 298 | 300 | 298 | 298 | 1,500 |
2011/04/01 | 296 | 296 | 296 | 296 | 600 |
2011/03/31 | 330 | 330 | 296 | 296 | 6,000 |
2011/03/30 | 290 | 290 | 290 | 290 | 100 |
2011/03/29 | 282 | 290 | 282 | 290 | 200 |
2011/03/28 | 313 | 314 | 281 | 282 | 4,900 |
2011/03/25 | 332 | 332 | 309 | 311 | 9,100 |
2011/03/24 | 322 | 327 | 322 | 327 | 1,500 |
2011/03/23 | 305 | 328 | 305 | 322 | 2,600 |
2011/03/22 | 294 | 301 | 293 | 301 | 1,500 |
2011/03/18 | 255 | 278 | 255 | 278 | 300 |
2011/03/17 | 0 | 0 | 0 | 255 | 0 |
2011/03/16 | 244 | 259 | 244 | 255 | 800 |
2011/03/15 | 297 | 297 | 243 | 243 | 1,500 |
2011/03/14 | 312 | 312 | 296 | 297 | 4,500 |
2011/03/11 | 367 | 367 | 367 | 367 | 100 |
2011/03/10 | 372 | 372 | 372 | 372 | 100 |
2011/03/09 | 0 | 0 | 0 | 365 | 0 |
2011/03/08 | 370 | 370 | 365 | 365 | 600 |
2011/03/07 | 363 | 363 | 362 | 362 | 2,100 |
2011/03/04 | 370 | 370 | 370 | 370 | 500 |
2011/03/03 | 361 | 374 | 361 | 374 | 1,000 |
2011/03/02 | 366 | 366 | 366 | 366 | 300 |
2011/03/01 | 366 | 366 | 365 | 365 | 1,100 |
2011/02/28 | 374 | 374 | 369 | 374 | 2,800 |
2011/02/25 | 368 | 374 | 368 | 369 | 6,900 |
2011/02/24 | 380 | 380 | 364 | 376 | 3,100 |
2011/02/23 | 380 | 380 | 379 | 380 | 1,400 |
2011/02/22 | 378 | 380 | 378 | 380 | 1,000 |
2011/02/21 | 374 | 377 | 374 | 377 | 1,000 |
2011/02/18 | 377 | 378 | 377 | 378 | 300 |
2011/02/17 | 370 | 371 | 363 | 371 | 3,000 |
2011/02/16 | 379 | 379 | 374 | 374 | 400 |
2011/02/15 | 376 | 382 | 376 | 382 | 2,000 |
2011/02/14 | 378 | 379 | 377 | 379 | 700 |
2011/02/10 | 378 | 378 | 377 | 378 | 300 |
2011/02/09 | 377 | 379 | 376 | 376 | 7,100 |
2011/02/08 | 386 | 387 | 377 | 385 | 7,900 |
2011/02/07 | 0 | 0 | 0 | 402 | 0 |
2011/02/04 | 0 | 0 | 0 | 402 | 0 |
2011/02/03 | 402 | 402 | 402 | 402 | 100 |
2011/02/02 | 0 | 0 | 0 | 397 | 0 |
2011/02/01 | 0 | 0 | 0 | 397 | 0 |
2011/01/31 | 389 | 397 | 381 | 397 | 1,300 |
2011/01/28 | 406 | 406 | 389 | 390 | 1,200 |
2011/01/27 | 410 | 415 | 405 | 405 | 2,300 |
2011/01/26 | 404 | 418 | 404 | 418 | 1,800 |
2011/01/25 | 402 | 418 | 400 | 418 | 6,700 |
2011/01/24 | 396 | 410 | 396 | 410 | 1,700 |
2011/01/21 | 405 | 407 | 396 | 396 | 1,800 |
2011/01/20 | 409 | 418 | 409 | 417 | 2,300 |
2011/01/19 | 393 | 397 | 392 | 393 | 1,100 |
2011/01/18 | 390 | 395 | 390 | 391 | 400 |
2011/01/17 | 390 | 393 | 389 | 389 | 1,200 |
2011/01/14 | 391 | 391 | 389 | 389 | 300 |
2011/01/13 | 396 | 400 | 396 | 398 | 2,300 |
2011/01/12 | 389 | 393 | 385 | 386 | 1,100 |
2011/01/11 | 385 | 394 | 385 | 389 | 1,100 |
2011/01/07 | 389 | 389 | 383 | 383 | 500 |
2011/01/06 | 383 | 383 | 383 | 383 | 400 |
2011/01/05 | 382 | 382 | 382 | 382 | 800 |
2011/01/04 | 386 | 393 | 386 | 390 | 800 |