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 |
---|---|---|---|---|---|
2016/12/30 | 480 | 485 | 476 | 484 | 8,200 |
2016/12/29 | 484 | 487 | 476 | 483 | 19,600 |
2016/12/28 | 481 | 484 | 480 | 483 | 7,600 |
2016/12/27 | 477 | 483 | 473 | 482 | 18,200 |
2016/12/26 | 481 | 481 | 474 | 478 | 25,400 |
2016/12/22 | 487 | 488 | 479 | 484 | 36,600 |
2016/12/21 | 489 | 490 | 485 | 490 | 21,200 |
2016/12/20 | 490 | 491 | 487 | 491 | 12,100 |
2016/12/19 | 494 | 494 | 491 | 491 | 6,900 |
2016/12/16 | 503 | 503 | 487 | 495 | 16,300 |
2016/12/15 | 503 | 506 | 497 | 498 | 17,300 |
2016/12/14 | 507 | 507 | 502 | 505 | 13,600 |
2016/12/13 | 509 | 509 | 500 | 504 | 14,000 |
2016/12/12 | 500 | 505 | 500 | 503 | 11,700 |
2016/12/09 | 496 | 500 | 493 | 498 | 20,800 |
2016/12/08 | 498 | 498 | 495 | 495 | 9,300 |
2016/12/07 | 493 | 495 | 491 | 494 | 5,300 |
2016/12/06 | 485 | 492 | 485 | 488 | 15,200 |
2016/12/05 | 483 | 494 | 481 | 490 | 23,600 |
2016/12/02 | 491 | 505 | 490 | 492 | 37,800 |
2016/12/01 | 497 | 499 | 492 | 494 | 17,200 |
2016/11/30 | 474 | 500 | 474 | 492 | 49,500 |
2016/11/29 | 475 | 480 | 475 | 478 | 26,700 |
2016/11/28 | 482 | 482 | 474 | 479 | 8,200 |
2016/11/25 | 475 | 478 | 473 | 476 | 10,800 |
2016/11/24 | 475 | 483 | 475 | 478 | 17,500 |
2016/11/22 | 477 | 481 | 467 | 473 | 25,000 |
2016/11/21 | 481 | 485 | 471 | 479 | 13,700 |
2016/11/18 | 480 | 498 | 469 | 475 | 65,400 |
2016/11/17 | 462 | 475 | 460 | 472 | 28,900 |
2016/11/16 | 453 | 456 | 440 | 454 | 29,900 |
2016/11/15 | 462 | 464 | 448 | 452 | 32,400 |
2016/11/14 | 461 | 462 | 455 | 459 | 11,900 |
2016/11/11 | 473 | 473 | 442 | 453 | 44,600 |
2016/11/10 | 460 | 477 | 460 | 472 | 31,400 |
2016/11/09 | 464 | 467 | 437 | 454 | 36,100 |
2016/11/08 | 466 | 470 | 466 | 467 | 7,500 |
2016/11/07 | 458 | 474 | 457 | 471 | 23,100 |
2016/11/04 | 463 | 465 | 453 | 454 | 37,600 |
2016/11/02 | 500 | 500 | 450 | 462 | 114,200 |
2016/11/01 | 531 | 538 | 499 | 501 | 162,200 |
2016/10/31 | 568 | 585 | 554 | 571 | 18,700 |
2016/10/28 | 580 | 585 | 566 | 568 | 25,600 |
2016/10/27 | 581 | 585 | 576 | 582 | 13,300 |
2016/10/26 | 573 | 589 | 573 | 581 | 18,100 |
2016/10/25 | 577 | 581 | 565 | 573 | 35,700 |
2016/10/24 | 600 | 600 | 578 | 581 | 25,500 |
2016/10/21 | 591 | 605 | 586 | 595 | 43,200 |
2016/10/20 | 600 | 600 | 576 | 588 | 56,900 |
2016/10/19 | 602 | 607 | 592 | 604 | 36,400 |
2016/10/18 | 618 | 623 | 607 | 607 | 41,100 |
2016/10/17 | 610 | 610 | 596 | 604 | 28,400 |
2016/10/14 | 595 | 615 | 594 | 601 | 35,200 |
2016/10/13 | 610 | 644 | 600 | 600 | 94,300 |
2016/10/12 | 580 | 636 | 570 | 610 | 163,700 |
2016/10/11 | 618 | 628 | 590 | 593 | 185,900 |
2016/10/07 | 569 | 605 | 561 | 604 | 279,400 |
2016/10/06 | 554 | 590 | 540 | 550 | 187,100 |
2016/10/05 | 526 | 568 | 526 | 544 | 49,300 |
2016/10/04 | 535 | 540 | 524 | 529 | 14,600 |
2016/10/03 | 532 | 539 | 530 | 535 | 6,000 |
2016/09/30 | 546 | 550 | 524 | 525 | 29,400 |
2016/09/29 | 550 | 562 | 540 | 553 | 25,900 |
2016/09/28 | 562 | 562 | 540 | 545 | 26,200 |
2016/09/27 | 550 | 595 | 545 | 559 | 165,300 |
2016/09/26 | 513 | 580 | 513 | 563 | 121,600 |
2016/09/23 | 501 | 515 | 498 | 513 | 26,400 |
2016/09/21 | 506 | 509 | 500 | 503 | 10,100 |
2016/09/20 | 507 | 509 | 490 | 508 | 27,400 |
2016/09/16 | 540 | 540 | 505 | 510 | 58,200 |
2016/09/15 | 549 | 557 | 526 | 533 | 30,700 |
2016/09/14 | 579 | 590 | 555 | 562 | 74,100 |
2016/09/13 | 565 | 595 | 562 | 589 | 89,800 |
2016/09/12 | 550 | 585 | 540 | 560 | 116,300 |
2016/09/09 | 510 | 599 | 500 | 580 | 209,300 |
2016/09/08 | 517 | 517 | 501 | 512 | 33,900 |
2016/09/07 | 482 | 528 | 482 | 505 | 43,100 |
2016/09/06 | 497 | 497 | 489 | 489 | 11,200 |
2016/09/05 | 482 | 501 | 480 | 495 | 28,400 |
2016/09/02 | 479 | 485 | 471 | 477 | 22,300 |
2016/09/01 | 463 | 480 | 460 | 475 | 26,300 |
2016/08/31 | 469 | 471 | 462 | 468 | 7,600 |
2016/08/30 | 475 | 475 | 466 | 468 | 9,500 |
2016/08/29 | 471 | 475 | 461 | 475 | 26,000 |
2016/08/26 | 461 | 471 | 461 | 471 | 11,000 |
2016/08/25 | 469 | 469 | 456 | 461 | 12,900 |
2016/08/24 | 468 | 472 | 465 | 468 | 8,100 |
2016/08/23 | 470 | 472 | 459 | 468 | 34,700 |
2016/08/22 | 457 | 465 | 444 | 459 | 28,000 |
2016/08/19 | 430 | 474 | 420 | 449 | 104,300 |
2016/08/18 | 415 | 441 | 413 | 423 | 16,100 |
2016/08/17 | 424 | 425 | 409 | 418 | 17,400 |
2016/08/16 | 440 | 444 | 429 | 432 | 11,300 |
2016/08/15 | 447 | 447 | 437 | 438 | 6,800 |
2016/08/12 | 440 | 444 | 439 | 443 | 9,400 |
2016/08/10 | 445 | 446 | 435 | 440 | 5,500 |
2016/08/09 | 444 | 448 | 437 | 437 | 12,800 |
2016/08/08 | 440 | 449 | 422 | 449 | 16,800 |
2016/08/05 | 430 | 440 | 424 | 440 | 34,900 |
2016/08/04 | 427 | 430 | 412 | 426 | 8,700 |
2016/08/03 | 428 | 437 | 423 | 424 | 10,900 |
2016/08/02 | 440 | 440 | 427 | 435 | 18,800 |
2016/08/01 | 435 | 446 | 420 | 445 | 37,700 |
2016/07/29 | 426 | 460 | 425 | 460 | 82,000 |
2016/07/28 | 423 | 425 | 415 | 420 | 13,200 |
2016/07/27 | 422 | 428 | 422 | 425 | 8,300 |
2016/07/26 | 421 | 425 | 419 | 422 | 24,900 |
2016/07/25 | 420 | 421 | 415 | 418 | 8,500 |
2016/07/22 | 422 | 424 | 420 | 422 | 11,700 |
2016/07/21 | 423 | 428 | 416 | 424 | 25,800 |
2016/07/20 | 416 | 419 | 408 | 416 | 20,200 |
2016/07/19 | 419 | 425 | 406 | 420 | 22,600 |
2016/07/15 | 426 | 429 | 416 | 420 | 18,600 |
2016/07/14 | 405 | 427 | 405 | 424 | 42,100 |
2016/07/13 | 413 | 415 | 401 | 402 | 25,000 |
2016/07/12 | 390 | 413 | 390 | 405 | 58,400 |
2016/07/11 | 387 | 392 | 382 | 389 | 11,300 |
2016/07/08 | 382 | 394 | 375 | 385 | 19,000 |
2016/07/07 | 378 | 391 | 376 | 385 | 30,600 |
2016/07/06 | 385 | 393 | 375 | 378 | 26,400 |
2016/07/05 | 393 | 398 | 385 | 387 | 26,000 |
2016/07/04 | 392 | 401 | 380 | 400 | 49,000 |
2016/07/01 | 399 | 404 | 385 | 390 | 41,100 |
2016/06/30 | 390 | 403 | 377 | 391 | 52,200 |
2016/06/29 | 380 | 380 | 374 | 380 | 14,500 |
2016/06/28 | 372 | 372 | 361 | 368 | 21,800 |
2016/06/27 | 358 | 374 | 358 | 365 | 19,100 |
2016/06/24 | 397 | 398 | 345 | 357 | 81,000 |
2016/06/23 | 388 | 394 | 385 | 392 | 21,700 |
2016/06/22 | 392 | 393 | 387 | 390 | 27,100 |
2016/06/21 | 390 | 395 | 380 | 395 | 34,300 |
2016/06/20 | 383 | 390 | 377 | 382 | 36,900 |
2016/06/17 | 387 | 415 | 376 | 381 | 97,200 |
2016/06/16 | 400 | 405 | 365 | 387 | 55,300 |
2016/06/15 | 399 | 406 | 395 | 399 | 38,400 |
2016/06/14 | 418 | 420 | 396 | 407 | 33,300 |
2016/06/13 | 446 | 456 | 406 | 416 | 89,800 |
2016/06/10 | 452 | 454 | 442 | 448 | 28,100 |
2016/06/09 | 455 | 455 | 441 | 452 | 12,300 |
2016/06/08 | 465 | 466 | 438 | 448 | 62,700 |
2016/06/07 | 468 | 469 | 462 | 464 | 11,400 |
2016/06/06 | 464 | 472 | 460 | 464 | 7,500 |
2016/06/03 | 465 | 480 | 462 | 464 | 24,900 |
2016/06/02 | 478 | 491 | 472 | 472 | 52,800 |
2016/06/01 | 485 | 497 | 483 | 486 | 40,300 |
2016/05/31 | 486 | 492 | 477 | 481 | 53,000 |
2016/05/30 | 472 | 480 | 468 | 478 | 18,300 |
2016/05/27 | 465 | 472 | 464 | 466 | 18,200 |
2016/05/26 | 463 | 463 | 459 | 462 | 13,600 |
2016/05/25 | 477 | 477 | 458 | 459 | 48,400 |
2016/05/24 | 458 | 475 | 450 | 469 | 50,600 |
2016/05/23 | 440 | 468 | 440 | 451 | 28,400 |
2016/05/20 | 442 | 442 | 428 | 434 | 22,100 |
2016/05/19 | 440 | 442 | 431 | 437 | 11,100 |
2016/05/18 | 440 | 443 | 435 | 436 | 14,100 |
2016/05/17 | 444 | 448 | 444 | 448 | 4,800 |
2016/05/16 | 448 | 455 | 443 | 444 | 13,600 |
2016/05/13 | 455 | 457 | 448 | 448 | 9,000 |
2016/05/12 | 460 | 460 | 444 | 457 | 21,400 |
2016/05/11 | 465 | 466 | 454 | 460 | 14,500 |
2016/05/10 | 464 | 470 | 454 | 465 | 16,200 |
2016/05/09 | 479 | 479 | 456 | 456 | 29,100 |
2016/05/06 | 466 | 485 | 452 | 463 | 67,300 |
2016/05/02 | 449 | 512 | 442 | 450 | 327,000 |
2016/04/28 | 416 | 433 | 416 | 433 | 13,400 |
2016/04/27 | 428 | 428 | 418 | 422 | 12,900 |
2016/04/26 | 430 | 436 | 421 | 422 | 18,000 |
2016/04/25 | 423 | 430 | 420 | 428 | 22,000 |
2016/04/22 | 426 | 426 | 414 | 415 | 15,300 |
2016/04/21 | 414 | 432 | 414 | 429 | 26,200 |
2016/04/20 | 413 | 418 | 405 | 414 | 30,900 |
2016/04/19 | 414 | 422 | 398 | 411 | 21,700 |
2016/04/18 | 415 | 422 | 410 | 416 | 8,200 |
2016/04/15 | 421 | 422 | 413 | 418 | 7,100 |
2016/04/14 | 430 | 434 | 420 | 424 | 12,100 |
2016/04/13 | 421 | 435 | 416 | 428 | 11,900 |
2016/04/12 | 413 | 426 | 413 | 422 | 10,400 |
2016/04/11 | 410 | 416 | 409 | 411 | 4,700 |
2016/04/08 | 398 | 415 | 390 | 413 | 16,000 |
2016/04/07 | 400 | 409 | 399 | 399 | 10,800 |
2016/04/06 | 398 | 409 | 398 | 405 | 7,400 |
2016/04/05 | 415 | 415 | 395 | 405 | 21,900 |
2016/04/04 | 420 | 421 | 413 | 417 | 13,300 |
2016/04/01 | 430 | 431 | 417 | 419 | 14,900 |
2016/03/31 | 421 | 433 | 421 | 433 | 9,500 |
2016/03/30 | 431 | 431 | 416 | 423 | 14,300 |
2016/03/29 | 416 | 425 | 413 | 424 | 10,100 |
2016/03/28 | 430 | 430 | 420 | 421 | 17,000 |
2016/03/25 | 427 | 430 | 425 | 429 | 13,200 |
2016/03/24 | 425 | 434 | 420 | 434 | 84,900 |
2016/03/23 | 455 | 458 | 450 | 458 | 11,000 |
2016/03/22 | 451 | 456 | 447 | 447 | 9,100 |
2016/03/18 | 443 | 449 | 443 | 445 | 2,600 |
2016/03/17 | 453 | 465 | 443 | 447 | 65,700 |
2016/03/16 | 455 | 465 | 449 | 450 | 15,000 |
2016/03/15 | 465 | 470 | 451 | 455 | 18,800 |
2016/03/14 | 459 | 460 | 445 | 460 | 21,200 |
2016/03/11 | 425 | 468 | 420 | 446 | 47,300 |
2016/03/10 | 425 | 432 | 419 | 432 | 9,700 |
2016/03/09 | 432 | 432 | 417 | 419 | 6,500 |
2016/03/08 | 440 | 440 | 411 | 424 | 24,600 |
2016/03/07 | 440 | 444 | 437 | 438 | 11,600 |
2016/03/04 | 425 | 443 | 425 | 434 | 22,100 |
2016/03/03 | 424 | 428 | 421 | 428 | 14,700 |
2016/03/02 | 418 | 429 | 418 | 424 | 25,600 |
2016/03/01 | 407 | 415 | 402 | 414 | 16,900 |
2016/02/29 | 424 | 424 | 406 | 413 | 11,500 |
2016/02/26 | 401 | 415 | 401 | 408 | 11,200 |
2016/02/25 | 399 | 410 | 399 | 407 | 7,800 |
2016/02/24 | 400 | 405 | 397 | 402 | 3,600 |
2016/02/23 | 417 | 418 | 407 | 409 | 21,400 |
2016/02/22 | 415 | 423 | 415 | 416 | 11,600 |
2016/02/19 | 409 | 423 | 402 | 412 | 11,100 |
2016/02/18 | 411 | 423 | 411 | 413 | 12,100 |
2016/02/17 | 390 | 405 | 390 | 405 | 16,000 |
2016/02/16 | 391 | 409 | 391 | 394 | 16,300 |
2016/02/15 | 400 | 400 | 376 | 384 | 26,100 |
2016/02/12 | 383 | 388 | 375 | 375 | 28,600 |
2016/02/10 | 435 | 438 | 400 | 405 | 26,800 |
2016/02/09 | 470 | 470 | 401 | 411 | 65,900 |
2016/02/08 | 454 | 473 | 453 | 465 | 8,200 |
2016/02/05 | 465 | 479 | 451 | 451 | 28,600 |
2016/02/04 | 488 | 495 | 470 | 474 | 15,900 |
2016/02/03 | 498 | 498 | 480 | 490 | 19,600 |
2016/02/02 | 504 | 516 | 499 | 508 | 17,000 |
2016/02/01 | 505 | 515 | 490 | 505 | 21,100 |
2016/01/29 | 518 | 525 | 509 | 514 | 22,700 |
2016/01/28 | 525 | 535 | 524 | 528 | 9,600 |
2016/01/27 | 548 | 548 | 523 | 535 | 23,000 |
2016/01/26 | 500 | 535 | 493 | 518 | 28,600 |
2016/01/25 | 503 | 514 | 490 | 514 | 36,200 |
2016/01/22 | 482 | 495 | 473 | 491 | 24,600 |
2016/01/21 | 486 | 505 | 455 | 458 | 50,900 |
2016/01/20 | 531 | 541 | 477 | 486 | 58,300 |
2016/01/19 | 545 | 551 | 522 | 526 | 54,600 |
2016/01/18 | 532 | 551 | 527 | 543 | 47,700 |
2016/01/15 | 607 | 618 | 559 | 562 | 78,700 |
2016/01/14 | 600 | 664 | 555 | 597 | 204,100 |
2016/01/13 | 579 | 595 | 573 | 590 | 41,600 |
2016/01/12 | 611 | 620 | 566 | 566 | 98,300 |
2016/01/08 | 664 | 675 | 635 | 635 | 79,600 |
2016/01/07 | 658 | 695 | 646 | 660 | 151,100 |
2016/01/06 | 618 | 688 | 613 | 688 | 336,800 |
2016/01/05 | 601 | 604 | 580 | 604 | 74,900 |
2016/01/04 | 596 | 627 | 573 | 600 | 171,500 |