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 |
---|---|---|---|---|---|
2015/12/30 | 575 | 649 | 553 | 614 | 398,100 |
2015/12/29 | 543 | 552 | 540 | 549 | 14,600 |
2015/12/28 | 530 | 539 | 525 | 537 | 14,800 |
2015/12/25 | 517 | 545 | 515 | 526 | 48,800 |
2015/12/24 | 590 | 595 | 517 | 527 | 102,500 |
2015/12/22 | 640 | 647 | 562 | 581 | 190,700 |
2015/12/21 | 522 | 614 | 522 | 608 | 230,000 |
2015/12/18 | 535 | 548 | 528 | 528 | 48,700 |
2015/12/17 | 505 | 564 | 505 | 541 | 119,100 |
2015/12/16 | 512 | 520 | 495 | 500 | 64,100 |
2015/12/15 | 523 | 529 | 511 | 511 | 36,000 |
2015/12/14 | 534 | 543 | 530 | 531 | 56,200 |
2015/12/11 | 541 | 549 | 536 | 546 | 14,700 |
2015/12/10 | 540 | 546 | 539 | 542 | 12,800 |
2015/12/09 | 552 | 557 | 534 | 554 | 12,600 |
2015/12/08 | 563 | 563 | 553 | 553 | 9,900 |
2015/12/07 | 560 | 563 | 550 | 562 | 11,300 |
2015/12/04 | 555 | 563 | 550 | 563 | 8,500 |
2015/12/03 | 532 | 579 | 532 | 556 | 65,800 |
2015/12/02 | 550 | 558 | 537 | 538 | 7,200 |
2015/12/01 | 544 | 549 | 544 | 548 | 3,000 |
2015/11/30 | 560 | 563 | 546 | 549 | 6,800 |
2015/11/27 | 558 | 562 | 544 | 556 | 8,300 |
2015/11/26 | 556 | 565 | 556 | 561 | 6,900 |
2015/11/25 | 555 | 563 | 555 | 556 | 6,600 |
2015/11/24 | 545 | 562 | 540 | 560 | 9,200 |
2015/11/20 | 539 | 545 | 539 | 545 | 6,200 |
2015/11/19 | 535 | 541 | 534 | 539 | 7,900 |
2015/11/18 | 535 | 548 | 531 | 536 | 12,500 |
2015/11/17 | 519 | 530 | 515 | 526 | 9,400 |
2015/11/16 | 518 | 526 | 513 | 514 | 10,900 |
2015/11/13 | 517 | 520 | 515 | 517 | 14,100 |
2015/11/12 | 530 | 532 | 518 | 520 | 17,000 |
2015/11/11 | 532 | 537 | 526 | 530 | 10,300 |
2015/11/10 | 539 | 545 | 533 | 534 | 10,800 |
2015/11/09 | 543 | 550 | 537 | 544 | 5,400 |
2015/11/06 | 545 | 545 | 531 | 540 | 6,300 |
2015/11/05 | 545 | 556 | 540 | 545 | 11,700 |
2015/11/04 | 568 | 568 | 542 | 545 | 14,700 |
2015/11/02 | 573 | 573 | 560 | 560 | 6,700 |
2015/10/30 | 575 | 577 | 563 | 574 | 11,700 |
2015/10/29 | 569 | 576 | 568 | 570 | 8,300 |
2015/10/28 | 573 | 573 | 561 | 570 | 5,100 |
2015/10/27 | 573 | 574 | 564 | 574 | 5,000 |
2015/10/26 | 560 | 569 | 560 | 568 | 6,200 |
2015/10/23 | 560 | 572 | 556 | 558 | 13,500 |
2015/10/22 | 567 | 567 | 554 | 560 | 15,600 |
2015/10/21 | 574 | 574 | 561 | 568 | 8,900 |
2015/10/20 | 576 | 582 | 574 | 574 | 10,300 |
2015/10/19 | 585 | 585 | 575 | 576 | 9,200 |
2015/10/16 | 592 | 592 | 580 | 583 | 7,300 |
2015/10/15 | 580 | 587 | 580 | 581 | 4,500 |
2015/10/14 | 593 | 593 | 582 | 582 | 9,600 |
2015/10/13 | 586 | 591 | 586 | 587 | 10,700 |
2015/10/09 | 597 | 597 | 590 | 591 | 2,800 |
2015/10/08 | 590 | 594 | 586 | 591 | 9,400 |
2015/10/07 | 599 | 604 | 587 | 595 | 16,100 |
2015/10/06 | 600 | 606 | 591 | 593 | 25,500 |
2015/10/05 | 575 | 595 | 575 | 593 | 21,400 |
2015/10/02 | 575 | 597 | 566 | 571 | 30,800 |
2015/10/01 | 580 | 657 | 571 | 579 | 166,500 |
2015/09/30 | 551 | 570 | 540 | 567 | 20,600 |
2015/09/29 | 550 | 553 | 536 | 544 | 15,100 |
2015/09/28 | 540 | 570 | 540 | 560 | 21,500 |
2015/09/25 | 557 | 560 | 521 | 538 | 52,000 |
2015/09/24 | 559 | 563 | 550 | 560 | 18,200 |
2015/09/18 | 581 | 581 | 559 | 561 | 31,900 |
2015/09/17 | 591 | 622 | 577 | 591 | 131,000 |
2015/09/16 | 526 | 636 | 521 | 575 | 208,000 |
2015/09/15 | 545 | 545 | 530 | 536 | 6,200 |
2015/09/14 | 550 | 552 | 540 | 545 | 16,600 |
2015/09/11 | 520 | 567 | 520 | 554 | 29,000 |
2015/09/10 | 510 | 523 | 502 | 523 | 20,000 |
2015/09/09 | 499 | 510 | 492 | 508 | 16,400 |
2015/09/08 | 494 | 509 | 482 | 482 | 26,500 |
2015/09/07 | 501 | 525 | 484 | 489 | 46,600 |
2015/09/04 | 557 | 561 | 500 | 500 | 50,600 |
2015/09/03 | 559 | 560 | 552 | 555 | 9,400 |
2015/09/02 | 547 | 559 | 537 | 545 | 14,100 |
2015/09/01 | 572 | 584 | 557 | 557 | 33,900 |
2015/08/31 | 600 | 600 | 573 | 582 | 65,400 |
2015/08/28 | 562 | 600 | 562 | 590 | 42,200 |
2015/08/27 | 571 | 583 | 560 | 562 | 30,600 |
2015/08/26 | 517 | 585 | 517 | 581 | 29,600 |
2015/08/25 | 498 | 555 | 460 | 512 | 55,300 |
2015/08/24 | 531 | 567 | 515 | 536 | 84,700 |
2015/08/21 | 566 | 568 | 549 | 551 | 90,900 |
2015/08/20 | 627 | 627 | 588 | 588 | 61,200 |
2015/08/19 | 645 | 649 | 627 | 628 | 22,500 |
2015/08/18 | 635 | 650 | 634 | 649 | 15,700 |
2015/08/17 | 643 | 650 | 640 | 640 | 15,400 |
2015/08/14 | 643 | 650 | 640 | 650 | 12,700 |
2015/08/13 | 661 | 669 | 644 | 650 | 34,100 |
2015/08/12 | 664 | 674 | 662 | 662 | 20,600 |
2015/08/11 | 662 | 675 | 662 | 670 | 18,900 |
2015/08/10 | 660 | 676 | 660 | 661 | 38,800 |
2015/08/07 | 680 | 688 | 666 | 666 | 26,800 |
2015/08/06 | 678 | 689 | 678 | 687 | 16,300 |
2015/08/05 | 700 | 700 | 667 | 676 | 62,900 |
2015/08/04 | 725 | 728 | 675 | 681 | 138,100 |
2015/08/03 | 740 | 754 | 727 | 735 | 73,000 |
2015/07/31 | 787 | 793 | 773 | 780 | 33,100 |
2015/07/30 | 806 | 813 | 787 | 789 | 31,900 |
2015/07/29 | 811 | 825 | 795 | 805 | 43,200 |
2015/07/28 | 799 | 825 | 780 | 816 | 58,300 |
2015/07/27 | 830 | 840 | 803 | 810 | 43,100 |
2015/07/24 | 859 | 859 | 828 | 837 | 50,300 |
2015/07/23 | 823 | 858 | 820 | 857 | 75,600 |
2015/07/22 | 825 | 848 | 818 | 830 | 100,900 |
2015/07/21 | 790 | 828 | 787 | 811 | 88,500 |
2015/07/17 | 819 | 819 | 774 | 788 | 108,900 |
2015/07/16 | 817 | 824 | 814 | 818 | 35,700 |
2015/07/15 | 855 | 865 | 801 | 817 | 102,100 |
2015/07/14 | 869 | 885 | 840 | 857 | 124,000 |
2015/07/13 | 802 | 860 | 802 | 851 | 135,400 |
2015/07/10 | 799 | 820 | 795 | 795 | 81,500 |
2015/07/09 | 765 | 807 | 707 | 795 | 153,900 |
2015/07/08 | 840 | 868 | 788 | 797 | 166,500 |
2015/07/07 | 870 | 914 | 843 | 845 | 435,800 |
2015/07/06 | 795 | 888 | 795 | 849 | 521,700 |
2015/07/03 | 753 | 802 | 726 | 800 | 310,900 |
2015/07/02 | 710 | 829 | 688 | 764 | 543,400 |
2015/07/01 | 658 | 702 | 652 | 701 | 89,600 |
2015/06/30 | 651 | 658 | 646 | 655 | 42,300 |
2015/06/29 | 655 | 670 | 642 | 650 | 63,800 |
2015/06/26 | 675 | 694 | 667 | 685 | 77,800 |
2015/06/25 | 665 | 674 | 648 | 660 | 53,100 |
2015/06/24 | 680 | 684 | 656 | 674 | 49,200 |
2015/06/23 | 680 | 692 | 676 | 680 | 34,600 |
2015/06/22 | 662 | 690 | 662 | 685 | 44,900 |
2015/06/19 | 678 | 684 | 662 | 672 | 36,400 |
2015/06/18 | 687 | 690 | 660 | 669 | 60,300 |
2015/06/17 | 695 | 741 | 680 | 687 | 148,200 |
2015/06/16 | 760 | 770 | 683 | 693 | 207,000 |
2015/06/15 | 754 | 777 | 707 | 749 | 536,200 |
2015/06/12 | 609 | 699 | 604 | 699 | 449,300 |
2015/06/11 | 599 | 604 | 597 | 599 | 7,100 |
2015/06/10 | 595 | 600 | 594 | 594 | 11,700 |
2015/06/09 | 595 | 601 | 593 | 593 | 22,700 |
2015/06/08 | 610 | 610 | 602 | 605 | 15,000 |
2015/06/05 | 608 | 612 | 605 | 608 | 16,200 |
2015/06/04 | 610 | 612 | 605 | 612 | 20,500 |
2015/06/03 | 606 | 612 | 602 | 602 | 12,500 |
2015/06/02 | 609 | 625 | 602 | 603 | 55,200 |
2015/06/01 | 596 | 605 | 594 | 604 | 9,500 |
2015/05/29 | 592 | 602 | 592 | 596 | 19,500 |
2015/05/28 | 589 | 602 | 586 | 594 | 26,400 |
2015/05/27 | 582 | 592 | 580 | 583 | 22,000 |
2015/05/26 | 592 | 600 | 583 | 585 | 47,300 |
2015/05/25 | 613 | 615 | 598 | 602 | 36,800 |
2015/05/22 | 599 | 628 | 594 | 611 | 90,200 |
2015/05/21 | 594 | 598 | 589 | 596 | 19,300 |
2015/05/20 | 599 | 599 | 581 | 588 | 28,400 |
2015/05/19 | 612 | 612 | 594 | 597 | 17,400 |
2015/05/18 | 630 | 631 | 592 | 609 | 60,300 |
2015/05/15 | 608 | 625 | 575 | 620 | 127,600 |
2015/05/14 | 618 | 642 | 596 | 598 | 325,800 |
2015/05/13 | 648 | 648 | 648 | 648 | 94,200 |
2015/05/12 | 547 | 555 | 547 | 548 | 7,000 |
2015/05/11 | 540 | 547 | 538 | 547 | 6,500 |
2015/05/08 | 544 | 544 | 524 | 536 | 5,700 |
2015/05/07 | 529 | 529 | 519 | 524 | 1,800 |
2015/05/01 | 531 | 531 | 514 | 519 | 21,700 |
2015/04/30 | 540 | 541 | 532 | 534 | 10,500 |
2015/04/28 | 560 | 560 | 536 | 539 | 21,600 |
2015/04/27 | 564 | 565 | 544 | 553 | 20,600 |
2015/04/24 | 564 | 568 | 563 | 567 | 4,500 |
2015/04/23 | 566 | 575 | 565 | 567 | 5,000 |
2015/04/22 | 553 | 575 | 553 | 563 | 15,100 |
2015/04/21 | 570 | 576 | 550 | 550 | 21,500 |
2015/04/20 | 573 | 573 | 566 | 569 | 5,800 |
2015/04/17 | 570 | 580 | 567 | 574 | 16,300 |
2015/04/16 | 576 | 579 | 566 | 566 | 8,000 |
2015/04/15 | 563 | 579 | 558 | 565 | 39,600 |
2015/04/14 | 575 | 582 | 568 | 570 | 19,500 |
2015/04/13 | 586 | 588 | 576 | 580 | 12,900 |
2015/04/10 | 604 | 604 | 570 | 586 | 47,200 |
2015/04/09 | 615 | 615 | 601 | 604 | 37,900 |
2015/04/08 | 594 | 618 | 588 | 618 | 41,500 |
2015/04/07 | 603 | 607 | 587 | 587 | 31,400 |
2015/04/06 | 614 | 615 | 596 | 603 | 44,400 |
2015/04/03 | 613 | 623 | 604 | 613 | 68,500 |
2015/04/02 | 606 | 618 | 585 | 600 | 88,300 |
2015/04/01 | 573 | 597 | 573 | 597 | 46,400 |
2015/03/31 | 576 | 582 | 568 | 568 | 18,900 |
2015/03/30 | 590 | 592 | 570 | 579 | 55,400 |
2015/03/27 | 580 | 595 | 560 | 567 | 30,300 |
2015/03/26 | 592 | 595 | 571 | 590 | 35,500 |
2015/03/25 | 570 | 635 | 570 | 602 | 106,600 |
2015/03/24 | 610 | 614 | 578 | 578 | 82,100 |
2015/03/23 | 569 | 650 | 550 | 610 | 291,100 |
2015/03/20 | 574 | 594 | 560 | 565 | 59,500 |
2015/03/19 | 528 | 568 | 520 | 559 | 50,600 |
2015/03/18 | 546 | 547 | 511 | 528 | 51,800 |
2015/03/17 | 600 | 610 | 537 | 545 | 182,100 |
2015/03/16 | 512 | 609 | 500 | 574 | 246,200 |
2015/03/13 | 479 | 525 | 479 | 510 | 77,700 |
2015/03/12 | 477 | 508 | 477 | 479 | 25,300 |
2015/03/11 | 465 | 488 | 458 | 475 | 18,700 |
2015/03/10 | 480 | 480 | 460 | 467 | 20,900 |
2015/03/09 | 486 | 488 | 470 | 484 | 26,700 |
2015/03/06 | 511 | 519 | 485 | 488 | 48,100 |
2015/03/05 | 525 | 560 | 486 | 511 | 225,700 |
2015/03/04 | 450 | 530 | 446 | 510 | 263,200 |
2015/03/03 | 461 | 468 | 455 | 455 | 5,800 |
2015/03/02 | 460 | 468 | 456 | 458 | 8,600 |
2015/02/27 | 463 | 470 | 460 | 461 | 17,200 |
2015/02/26 | 484 | 490 | 473 | 477 | 20,200 |
2015/02/25 | 480 | 499 | 463 | 490 | 71,700 |
2015/02/24 | 440 | 517 | 430 | 484 | 389,100 |
2015/02/23 | 437 | 439 | 424 | 437 | 22,200 |
2015/02/20 | 421 | 438 | 421 | 435 | 30,600 |
2015/02/19 | 400 | 470 | 399 | 426 | 197,100 |
2015/02/18 | 396 | 399 | 394 | 397 | 9,700 |
2015/02/17 | 401 | 402 | 395 | 396 | 8,100 |
2015/02/16 | 400 | 406 | 394 | 403 | 17,100 |
2015/02/13 | 396 | 398 | 392 | 398 | 13,400 |
2015/02/12 | 395 | 400 | 395 | 399 | 14,400 |
2015/02/10 | 398 | 398 | 390 | 394 | 6,300 |
2015/02/09 | 387 | 390 | 385 | 390 | 17,400 |
2015/02/06 | 392 | 393 | 381 | 386 | 36,100 |
2015/02/05 | 396 | 399 | 391 | 394 | 35,900 |
2015/02/04 | 385 | 457 | 382 | 404 | 230,300 |
2015/02/03 | 380 | 387 | 369 | 378 | 201,200 |
2015/02/02 | 405 | 405 | 405 | 405 | 11,700 |
2015/01/30 | 491 | 496 | 485 | 485 | 11,700 |
2015/01/29 | 500 | 500 | 492 | 492 | 3,900 |
2015/01/28 | 488 | 502 | 488 | 500 | 11,700 |
2015/01/27 | 500 | 500 | 492 | 492 | 6,800 |
2015/01/26 | 496 | 499 | 486 | 494 | 11,200 |
2015/01/23 | 488 | 494 | 488 | 488 | 8,200 |
2015/01/22 | 496 | 496 | 488 | 492 | 9,200 |
2015/01/21 | 505 | 505 | 497 | 497 | 6,000 |
2015/01/20 | 500 | 513 | 495 | 505 | 11,300 |
2015/01/19 | 494 | 509 | 493 | 500 | 18,200 |
2015/01/16 | 492 | 495 | 485 | 495 | 5,500 |
2015/01/15 | 495 | 519 | 486 | 495 | 21,800 |
2015/01/14 | 503 | 503 | 485 | 498 | 29,000 |
2015/01/13 | 496 | 508 | 486 | 508 | 20,100 |
2015/01/09 | 534 | 534 | 498 | 498 | 50,700 |
2015/01/08 | 485 | 550 | 478 | 525 | 187,000 |
2015/01/07 | 476 | 486 | 476 | 483 | 6,700 |
2015/01/06 | 482 | 482 | 471 | 475 | 16,600 |
2015/01/05 | 480 | 486 | 478 | 482 | 14,300 |