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 |
---|---|---|---|---|---|
2013/12/30 | 824 | 872 | 824 | 862 | 75,400 |
2013/12/27 | 815 | 823 | 804 | 817 | 69,300 |
2013/12/26 | 750 | 804 | 750 | 803 | 81,500 |
2013/12/25 | 709 | 770 | 703 | 753 | 99,900 |
2013/12/24 | 771 | 777 | 710 | 723 | 157,700 |
2013/12/20 | 802 | 809 | 765 | 777 | 124,400 |
2013/12/19 | 815 | 835 | 808 | 809 | 43,200 |
2013/12/18 | 823 | 823 | 802 | 813 | 49,200 |
2013/12/17 | 820 | 840 | 803 | 816 | 39,700 |
2013/12/16 | 855 | 860 | 814 | 818 | 78,300 |
2013/12/13 | 886 | 898 | 863 | 867 | 74,100 |
2013/12/12 | 905 | 921 | 895 | 901 | 69,400 |
2013/12/11 | 948 | 980 | 901 | 920 | 192,400 |
2013/12/10 | 863 | 944 | 862 | 939 | 379,300 |
2013/12/09 | 855 | 863 | 844 | 854 | 36,900 |
2013/12/06 | 840 | 853 | 830 | 833 | 54,800 |
2013/12/05 | 870 | 880 | 851 | 851 | 54,200 |
2013/12/04 | 859 | 889 | 850 | 871 | 57,800 |
2013/12/03 | 892 | 904 | 885 | 885 | 61,100 |
2013/12/02 | 855 | 900 | 843 | 884 | 92,700 |
2013/11/29 | 845 | 867 | 844 | 864 | 36,300 |
2013/11/28 | 853 | 860 | 837 | 844 | 59,500 |
2013/11/27 | 855 | 896 | 855 | 865 | 84,000 |
2013/11/26 | 820 | 879 | 811 | 860 | 113,200 |
2013/11/25 | 860 | 868 | 820 | 829 | 128,000 |
2013/11/22 | 927 | 930 | 851 | 865 | 162,500 |
2013/11/21 | 926 | 930 | 908 | 910 | 97,600 |
2013/11/20 | 930 | 961 | 915 | 926 | 98,200 |
2013/11/19 | 945 | 954 | 913 | 929 | 101,900 |
2013/11/18 | 935 | 990 | 935 | 960 | 177,000 |
2013/11/15 | 886 | 967 | 886 | 929 | 214,700 |
2013/11/14 | 876 | 936 | 875 | 892 | 154,200 |
2013/11/13 | 874 | 900 | 873 | 881 | 119,800 |
2013/11/12 | 873 | 923 | 868 | 894 | 200,300 |
2013/11/11 | 995 | 1,004 | 878 | 891 | 357,200 |
2013/11/08 | 1,006 | 1,027 | 996 | 1,009 | 182,800 |
2013/11/07 | 1,020 | 1,060 | 1,020 | 1,036 | 144,900 |
2013/11/06 | 1,012 | 1,055 | 998 | 1,027 | 250,800 |
2013/11/05 | 1,049 | 1,060 | 987 | 997 | 218,800 |
2013/11/01 | 1,056 | 1,058 | 981 | 1,005 | 262,800 |
2013/10/31 | 1,120 | 1,125 | 1,038 | 1,056 | 196,400 |
2013/10/30 | 1,202 | 1,202 | 1,081 | 1,125 | 283,000 |
2013/10/29 | 1,230 | 1,235 | 1,175 | 1,202 | 218,200 |
2013/10/28 | 1,324 | 1,338 | 1,205 | 1,252 | 292,500 |
2013/10/25 | 1,356 | 1,382 | 1,280 | 1,301 | 680,800 |
2013/10/24 | 1,201 | 1,325 | 1,189 | 1,308 | 724,500 |
2013/10/23 | 1,205 | 1,364 | 1,186 | 1,229 | 1,485,400 |
2013/10/22 | 1,155 | 1,227 | 1,121 | 1,210 | 422,300 |
2013/10/21 | 1,150 | 1,237 | 1,121 | 1,155 | 483,600 |
2013/10/18 | 1,190 | 1,278 | 1,104 | 1,175 | 1,585,600 |
2013/10/17 | 1,062 | 1,088 | 1,035 | 1,038 | 207,900 |
2013/10/16 | 1,066 | 1,110 | 1,007 | 1,029 | 332,400 |
2013/10/15 | 1,087 | 1,158 | 1,050 | 1,060 | 405,100 |
2013/10/11 | 1,104 | 1,162 | 1,050 | 1,080 | 375,200 |
2013/10/10 | 1,080 | 1,236 | 1,070 | 1,115 | 812,200 |
2013/10/09 | 1,059 | 1,100 | 1,010 | 1,061 | 297,800 |
2013/10/08 | 995 | 1,084 | 983 | 1,013 | 227,900 |
2013/10/07 | 1,125 | 1,125 | 986 | 1,030 | 284,300 |
2013/10/04 | 1,170 | 1,185 | 1,104 | 1,125 | 172,200 |
2013/10/03 | 1,210 | 1,228 | 1,152 | 1,170 | 266,400 |
2013/10/02 | 1,190 | 1,329 | 1,135 | 1,240 | 1,286,000 |
2013/10/01 | 1,164 | 1,165 | 1,090 | 1,140 | 236,400 |
2013/09/30 | 1,170 | 1,195 | 1,128 | 1,162 | 250,700 |
2013/09/27 | 1,188 | 1,250 | 1,170 | 1,208 | 336,900 |
2013/09/26 | 1,230 | 1,233 | 1,155 | 1,200 | 331,500 |
2013/09/25 | 1,286 | 1,320 | 1,202 | 1,213 | 705,200 |
2013/09/24 | 1,206 | 1,400 | 1,206 | 1,389 | 1,608,800 |
2013/09/20 | 1,190 | 1,229 | 1,189 | 1,194 | 387,900 |
2013/09/19 | 1,271 | 1,342 | 1,207 | 1,250 | 930,900 |
2013/09/18 | 1,260 | 1,330 | 1,171 | 1,181 | 1,210,000 |
2013/09/17 | 1,359 | 1,363 | 1,210 | 1,241 | 875,900 |
2013/09/13 | 1,580 | 1,611 | 1,280 | 1,329 | 1,680,200 |
2013/09/12 | 1,614 | 1,797 | 1,382 | 1,500 | 4,011,100 |
2013/09/11 | 1,674 | 2,139 | 1,654 | 1,654 | 2,613,200 |
2013/09/10 | 1,914 | 2,154 | 1,875 | 2,154 | 1,888,000 |
2013/09/09 | 1,471 | 1,754 | 1,471 | 1,754 | 1,766,900 |
2013/09/06 | 1,154 | 1,455 | 1,101 | 1,454 | 3,971,100 |
2013/09/05 | 1,251 | 1,400 | 1,153 | 1,155 | 3,955,600 |
2013/09/04 | 1,041 | 1,101 | 1,026 | 1,101 | 968,500 |
2013/09/03 | 980 | 1,070 | 856 | 951 | 3,637,800 |
2013/09/02 | 1,220 | 1,493 | 1,070 | 1,070 | 2,438,000 |
2013/08/30 | 1,370 | 1,370 | 1,330 | 1,370 | 601,200 |
2013/08/29 | 987 | 1,070 | 920 | 1,070 | 1,478,400 |
2013/08/28 | 785 | 920 | 780 | 920 | 2,667,600 |
2013/08/27 | 770 | 770 | 770 | 770 | 113,400 |
2013/08/26 | 660 | 670 | 625 | 670 | 729,500 |
2013/08/23 | 506 | 570 | 492 | 570 | 750,500 |
2013/08/22 | 506 | 512 | 490 | 490 | 121,900 |
2013/08/21 | 515 | 523 | 486 | 512 | 506,000 |
2013/08/20 | 568 | 608 | 513 | 530 | 639,100 |
2013/08/19 | 545 | 640 | 520 | 548 | 1,499,800 |
2013/08/16 | 536 | 606 | 525 | 585 | 1,318,200 |
2013/08/15 | 414 | 506 | 413 | 506 | 203,100 |
2013/08/14 | 430 | 435 | 408 | 426 | 87,800 |
2013/08/13 | 436 | 439 | 404 | 427 | 119,700 |
2013/08/12 | 509 | 509 | 429 | 452 | 353,200 |
2013/08/09 | 529 | 529 | 511 | 529 | 270,600 |
2013/08/08 | 367 | 449 | 367 | 449 | 382,800 |
2013/08/07 | 372 | 380 | 364 | 369 | 19,800 |
2013/08/06 | 380 | 380 | 372 | 379 | 10,200 |
2013/08/05 | 382 | 385 | 373 | 377 | 20,500 |
2013/08/02 | 381 | 390 | 380 | 383 | 19,500 |
2013/08/01 | 382 | 396 | 362 | 388 | 41,900 |
2013/07/31 | 380 | 419 | 380 | 398 | 50,600 |
2013/07/30 | 375 | 382 | 371 | 381 | 12,200 |
2013/07/29 | 398 | 398 | 377 | 377 | 12,100 |
2013/07/26 | 395 | 395 | 387 | 392 | 5,800 |
2013/07/25 | 389 | 395 | 384 | 395 | 17,700 |
2013/07/24 | 380 | 387 | 378 | 387 | 10,300 |
2013/07/23 | 383 | 383 | 374 | 380 | 9,500 |
2013/07/22 | 380 | 390 | 380 | 381 | 10,700 |
2013/07/19 | 391 | 394 | 375 | 377 | 11,600 |
2013/07/18 | 394 | 397 | 389 | 391 | 7,700 |
2013/07/17 | 391 | 394 | 391 | 394 | 6,300 |
2013/07/16 | 387 | 401 | 386 | 391 | 19,900 |
2013/07/12 | 390 | 390 | 387 | 389 | 4,500 |
2013/07/11 | 392 | 392 | 388 | 390 | 4,000 |
2013/07/10 | 388 | 394 | 385 | 394 | 30,000 |
2013/07/09 | 375 | 385 | 374 | 385 | 15,900 |
2013/07/08 | 374 | 380 | 373 | 379 | 17,200 |
2013/07/05 | 363 | 369 | 357 | 366 | 11,400 |
2013/07/04 | 356 | 365 | 356 | 363 | 6,800 |
2013/07/03 | 369 | 369 | 352 | 360 | 11,900 |
2013/07/02 | 366 | 370 | 361 | 365 | 14,500 |
2013/07/01 | 355 | 362 | 354 | 361 | 10,000 |
2013/06/28 | 351 | 361 | 351 | 356 | 11,500 |
2013/06/27 | 350 | 350 | 341 | 349 | 20,200 |
2013/06/26 | 358 | 358 | 347 | 347 | 14,200 |
2013/06/25 | 386 | 386 | 350 | 357 | 40,900 |
2013/06/24 | 357 | 370 | 356 | 362 | 23,200 |
2013/06/21 | 349 | 359 | 346 | 354 | 26,200 |
2013/06/20 | 372 | 373 | 363 | 364 | 16,600 |
2013/06/19 | 379 | 383 | 372 | 373 | 17,600 |
2013/06/18 | 385 | 385 | 373 | 378 | 16,600 |
2013/06/17 | 370 | 377 | 335 | 377 | 36,400 |
2013/06/14 | 388 | 388 | 368 | 371 | 47,700 |
2013/06/13 | 385 | 385 | 370 | 380 | 43,800 |
2013/06/12 | 375 | 392 | 373 | 390 | 40,800 |
2013/06/11 | 391 | 404 | 376 | 396 | 76,100 |
2013/06/10 | 380 | 417 | 362 | 387 | 159,700 |
2013/06/07 | 358 | 369 | 303 | 364 | 195,200 |
2013/06/06 | 426 | 426 | 382 | 382 | 126,000 |
2013/06/05 | 477 | 477 | 436 | 442 | 61,000 |
2013/06/04 | 500 | 520 | 439 | 493 | 95,300 |
2013/06/03 | 501 | 532 | 464 | 484 | 109,300 |
2013/05/31 | 438 | 475 | 431 | 453 | 123,600 |
2013/05/30 | 420 | 440 | 416 | 430 | 70,900 |
2013/05/29 | 412 | 413 | 403 | 407 | 2,600 |
2013/05/28 | 409 | 412 | 404 | 412 | 3,200 |
2013/05/27 | 417 | 417 | 400 | 410 | 3,100 |
2013/05/24 | 417 | 420 | 408 | 420 | 23,100 |
2013/05/23 | 436 | 436 | 425 | 433 | 7,800 |
2013/05/22 | 445 | 450 | 438 | 438 | 45,900 |
2013/05/21 | 440 | 444 | 438 | 444 | 7,500 |
2013/05/20 | 439 | 440 | 435 | 440 | 13,500 |
2013/05/17 | 413 | 440 | 401 | 424 | 14,900 |
2013/05/16 | 427 | 427 | 402 | 412 | 14,200 |
2013/05/15 | 440 | 446 | 431 | 431 | 97,900 |
2013/05/14 | 420 | 440 | 420 | 434 | 15,000 |
2013/05/13 | 430 | 430 | 415 | 421 | 32,500 |
2013/05/10 | 399 | 400 | 391 | 400 | 14,900 |
2013/05/09 | 389 | 399 | 389 | 390 | 14,500 |
2013/05/08 | 389 | 389 | 383 | 388 | 7,700 |
2013/05/07 | 398 | 400 | 380 | 389 | 9,200 |
2013/05/02 | 379 | 389 | 376 | 389 | 10,000 |
2013/05/01 | 377 | 380 | 377 | 379 | 21,800 |
2013/04/30 | 379 | 399 | 374 | 374 | 91,200 |
2013/04/26 | 365 | 365 | 363 | 363 | 3,100 |
2013/04/25 | 370 | 370 | 360 | 367 | 6,000 |
2013/04/24 | 370 | 374 | 368 | 372 | 11,300 |
2013/04/23 | 363 | 370 | 363 | 370 | 2,600 |
2013/04/22 | 359 | 363 | 358 | 363 | 2,900 |
2013/04/19 | 355 | 355 | 350 | 355 | 900 |
2013/04/18 | 350 | 351 | 331 | 347 | 4,900 |
2013/04/17 | 354 | 355 | 350 | 350 | 1,100 |
2013/04/16 | 354 | 354 | 332 | 343 | 1,700 |
2013/04/15 | 365 | 365 | 357 | 357 | 200 |
2013/04/12 | 355 | 365 | 355 | 365 | 2,400 |
2013/04/11 | 363 | 363 | 347 | 355 | 2,900 |
2013/04/10 | 346 | 350 | 344 | 350 | 1,300 |
2013/04/09 | 364 | 364 | 343 | 345 | 3,900 |
2013/04/08 | 348 | 365 | 348 | 348 | 4,500 |
2013/04/05 | 348 | 350 | 342 | 347 | 1,500 |
2013/04/04 | 342 | 342 | 342 | 342 | 100 |
2013/04/03 | 335 | 346 | 331 | 335 | 1,600 |
2013/04/02 | 340 | 343 | 337 | 337 | 500 |
2013/04/01 | 342 | 343 | 335 | 335 | 1,500 |
2013/03/29 | 355 | 355 | 331 | 331 | 7,800 |
2013/03/28 | 370 | 370 | 355 | 355 | 1,800 |
2013/03/27 | 385 | 385 | 377 | 377 | 1,800 |
2013/03/26 | 384 | 385 | 384 | 385 | 300 |
2013/03/25 | 400 | 400 | 391 | 391 | 5,200 |
2013/03/22 | 396 | 402 | 396 | 399 | 1,900 |
2013/03/21 | 400 | 405 | 400 | 404 | 2,100 |
2013/03/19 | 392 | 410 | 392 | 400 | 8,100 |
2013/03/18 | 372 | 397 | 372 | 390 | 6,800 |
2013/03/15 | 363 | 377 | 361 | 369 | 1,800 |
2013/03/14 | 362 | 362 | 354 | 354 | 700 |
2013/03/13 | 363 | 363 | 359 | 360 | 2,300 |
2013/03/12 | 365 | 373 | 362 | 362 | 2,300 |
2013/03/11 | 359 | 375 | 359 | 372 | 7,700 |
2013/03/08 | 355 | 360 | 344 | 359 | 9,400 |
2013/03/07 | 350 | 354 | 346 | 353 | 3,200 |
2013/03/06 | 335 | 349 | 335 | 337 | 6,000 |
2013/03/05 | 330 | 332 | 322 | 328 | 1,900 |
2013/03/04 | 329 | 335 | 327 | 327 | 3,900 |
2013/03/01 | 328 | 328 | 327 | 327 | 1,100 |
2013/02/28 | 331 | 336 | 331 | 336 | 900 |
2013/02/27 | 334 | 334 | 323 | 323 | 3,700 |
2013/02/26 | 346 | 346 | 310 | 342 | 3,700 |
2013/02/25 | 334 | 340 | 333 | 338 | 7,600 |
2013/02/22 | 336 | 336 | 332 | 332 | 3,100 |
2013/02/21 | 327 | 335 | 326 | 335 | 400 |
2013/02/20 | 316 | 325 | 316 | 325 | 500 |
2013/02/19 | 305 | 316 | 305 | 316 | 300 |
2013/02/18 | 300 | 300 | 300 | 300 | 1,000 |
2013/02/15 | 320 | 320 | 298 | 300 | 2,900 |
2013/02/14 | 324 | 325 | 300 | 315 | 5,200 |
2013/02/13 | 347 | 350 | 332 | 332 | 7,600 |
2013/02/12 | 347 | 348 | 341 | 342 | 7,200 |
2013/02/08 | 345 | 348 | 323 | 331 | 14,400 |
2013/02/07 | 331 | 349 | 331 | 342 | 7,600 |
2013/02/06 | 324 | 336 | 324 | 331 | 12,000 |
2013/02/05 | 306 | 322 | 306 | 317 | 5,500 |
2013/02/04 | 293 | 307 | 291 | 306 | 6,500 |
2013/02/01 | 304 | 304 | 282 | 290 | 5,700 |
2013/01/31 | 298 | 300 | 298 | 300 | 2,100 |
2013/01/30 | 288 | 288 | 288 | 288 | 100 |
2013/01/29 | 295 | 296 | 286 | 286 | 1,900 |
2013/01/28 | 285 | 285 | 279 | 279 | 2,800 |
2013/01/25 | 280 | 283 | 277 | 279 | 10,600 |
2013/01/24 | 295 | 295 | 279 | 286 | 3,900 |
2013/01/23 | 307 | 307 | 286 | 288 | 6,200 |
2013/01/22 | 293 | 308 | 293 | 308 | 5,300 |
2013/01/21 | 288 | 288 | 280 | 285 | 7,100 |
2013/01/18 | 279 | 280 | 278 | 280 | 700 |
2013/01/17 | 274 | 288 | 271 | 277 | 8,900 |
2013/01/16 | 275 | 275 | 270 | 270 | 4,000 |
2013/01/15 | 268 | 270 | 268 | 270 | 600 |
2013/01/10 | 263 | 263 | 259 | 259 | 1,600 |
2013/01/09 | 263 | 263 | 263 | 263 | 100 |
2013/01/08 | 265 | 265 | 265 | 265 | 100 |
2013/01/07 | 260 | 270 | 260 | 270 | 2,700 |
2013/01/04 | 269 | 280 | 267 | 268 | 2,600 |