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 |
---|---|---|---|---|---|
2017/12/29 | 605 | 606 | 594 | 600 | 14,800 |
2017/12/28 | 590 | 607 | 590 | 604 | 24,600 |
2017/12/27 | 586 | 594 | 586 | 588 | 16,100 |
2017/12/26 | 583 | 585 | 579 | 584 | 51,600 |
2017/12/25 | 593 | 595 | 585 | 590 | 27,900 |
2017/12/22 | 602 | 602 | 590 | 593 | 23,800 |
2017/12/21 | 595 | 601 | 593 | 599 | 17,100 |
2017/12/20 | 601 | 602 | 596 | 597 | 21,600 |
2017/12/19 | 614 | 615 | 595 | 601 | 23,000 |
2017/12/18 | 612 | 616 | 610 | 612 | 24,000 |
2017/12/15 | 612 | 619 | 610 | 613 | 52,800 |
2017/12/14 | 604 | 610 | 604 | 610 | 29,300 |
2017/12/13 | 606 | 608 | 603 | 604 | 21,300 |
2017/12/12 | 601 | 607 | 596 | 607 | 16,700 |
2017/12/11 | 598 | 601 | 591 | 601 | 15,500 |
2017/12/08 | 586 | 598 | 586 | 595 | 29,900 |
2017/12/07 | 580 | 593 | 580 | 587 | 18,200 |
2017/12/06 | 591 | 599 | 575 | 576 | 34,200 |
2017/12/05 | 602 | 604 | 596 | 599 | 15,200 |
2017/12/04 | 610 | 611 | 599 | 599 | 22,600 |
2017/12/01 | 591 | 625 | 590 | 617 | 42,900 |
2017/11/30 | 587 | 591 | 585 | 591 | 13,100 |
2017/11/29 | 588 | 592 | 586 | 589 | 10,400 |
2017/11/28 | 590 | 593 | 585 | 590 | 6,700 |
2017/11/27 | 586 | 594 | 585 | 586 | 11,900 |
2017/11/24 | 590 | 594 | 587 | 592 | 19,100 |
2017/11/22 | 575 | 586 | 575 | 586 | 14,700 |
2017/11/21 | 574 | 577 | 571 | 575 | 13,900 |
2017/11/20 | 568 | 572 | 567 | 571 | 5,500 |
2017/11/17 | 568 | 575 | 568 | 570 | 7,200 |
2017/11/16 | 567 | 572 | 567 | 570 | 7,100 |
2017/11/15 | 580 | 582 | 560 | 570 | 37,100 |
2017/11/14 | 572 | 597 | 571 | 582 | 45,300 |
2017/11/13 | 581 | 581 | 570 | 574 | 11,400 |
2017/11/10 | 569 | 579 | 568 | 579 | 18,400 |
2017/11/09 | 576 | 582 | 576 | 579 | 29,800 |
2017/11/08 | 580 | 582 | 578 | 579 | 10,100 |
2017/11/07 | 580 | 584 | 578 | 582 | 8,200 |
2017/11/06 | 589 | 589 | 578 | 581 | 18,500 |
2017/11/02 | 586 | 587 | 582 | 586 | 10,500 |
2017/11/01 | 580 | 590 | 575 | 590 | 30,000 |
2017/10/31 | 579 | 581 | 570 | 570 | 21,100 |
2017/10/30 | 585 | 585 | 581 | 582 | 16,500 |
2017/10/27 | 578 | 585 | 578 | 579 | 17,100 |
2017/10/26 | 573 | 579 | 573 | 577 | 25,000 |
2017/10/25 | 573 | 580 | 568 | 577 | 38,100 |
2017/10/24 | 567 | 572 | 563 | 570 | 8,400 |
2017/10/23 | 567 | 572 | 564 | 567 | 12,800 |
2017/10/20 | 565 | 567 | 563 | 566 | 14,400 |
2017/10/19 | 570 | 571 | 565 | 568 | 22,400 |
2017/10/18 | 571 | 576 | 571 | 573 | 13,500 |
2017/10/17 | 562 | 576 | 561 | 570 | 41,800 |
2017/10/16 | 554 | 563 | 554 | 561 | 23,400 |
2017/10/13 | 551 | 557 | 550 | 553 | 15,900 |
2017/10/12 | 545 | 559 | 545 | 550 | 61,600 |
2017/10/11 | 547 | 547 | 538 | 545 | 22,300 |
2017/10/10 | 543 | 544 | 540 | 544 | 6,200 |
2017/10/06 | 544 | 545 | 541 | 542 | 17,800 |
2017/10/05 | 545 | 549 | 535 | 546 | 28,900 |
2017/10/04 | 545 | 546 | 539 | 546 | 16,300 |
2017/10/03 | 535 | 544 | 531 | 542 | 16,400 |
2017/10/02 | 528 | 538 | 528 | 534 | 15,900 |
2017/09/29 | 525 | 529 | 523 | 528 | 7,600 |
2017/09/28 | 527 | 529 | 525 | 527 | 13,500 |
2017/09/27 | 525 | 528 | 521 | 525 | 21,100 |
2017/09/26 | 522 | 523 | 516 | 521 | 30,400 |
2017/09/25 | 525 | 525 | 519 | 520 | 21,800 |
2017/09/22 | 526 | 526 | 519 | 519 | 14,300 |
2017/09/21 | 520 | 527 | 515 | 526 | 27,800 |
2017/09/20 | 525 | 525 | 516 | 517 | 15,200 |
2017/09/19 | 526 | 529 | 524 | 525 | 28,000 |
2017/09/15 | 522 | 526 | 521 | 525 | 8,800 |
2017/09/14 | 528 | 528 | 519 | 523 | 15,600 |
2017/09/13 | 528 | 529 | 523 | 527 | 10,400 |
2017/09/12 | 525 | 527 | 522 | 526 | 13,600 |
2017/09/11 | 521 | 522 | 516 | 518 | 18,300 |
2017/09/08 | 524 | 524 | 518 | 521 | 14,500 |
2017/09/07 | 523 | 526 | 522 | 524 | 17,900 |
2017/09/06 | 518 | 525 | 508 | 522 | 28,900 |
2017/09/05 | 542 | 542 | 523 | 525 | 44,000 |
2017/09/04 | 559 | 559 | 538 | 541 | 25,600 |
2017/09/01 | 561 | 562 | 559 | 560 | 19,200 |
2017/08/31 | 556 | 563 | 554 | 561 | 14,800 |
2017/08/30 | 555 | 556 | 552 | 554 | 7,500 |
2017/08/29 | 551 | 555 | 548 | 555 | 7,900 |
2017/08/28 | 560 | 560 | 553 | 558 | 6,500 |
2017/08/25 | 561 | 561 | 550 | 556 | 24,100 |
2017/08/24 | 554 | 554 | 547 | 552 | 13,600 |
2017/08/23 | 554 | 554 | 551 | 554 | 9,900 |
2017/08/22 | 542 | 550 | 541 | 548 | 16,300 |
2017/08/21 | 551 | 551 | 542 | 543 | 15,100 |
2017/08/18 | 548 | 556 | 547 | 551 | 21,100 |
2017/08/17 | 553 | 557 | 551 | 553 | 12,000 |
2017/08/16 | 554 | 560 | 552 | 552 | 25,400 |
2017/08/15 | 556 | 558 | 547 | 547 | 56,100 |
2017/08/14 | 560 | 567 | 559 | 560 | 20,600 |
2017/08/10 | 574 | 575 | 568 | 570 | 16,000 |
2017/08/09 | 576 | 576 | 567 | 570 | 18,900 |
2017/08/08 | 573 | 577 | 573 | 574 | 8,700 |
2017/08/07 | 571 | 575 | 564 | 573 | 23,700 |
2017/08/04 | 570 | 575 | 570 | 570 | 9,900 |
2017/08/03 | 588 | 588 | 569 | 573 | 33,400 |
2017/08/02 | 582 | 587 | 576 | 587 | 21,900 |
2017/08/01 | 596 | 596 | 571 | 573 | 106,900 |
2017/07/31 | 618 | 624 | 611 | 615 | 29,200 |
2017/07/28 | 632 | 632 | 617 | 619 | 41,200 |
2017/07/27 | 623 | 630 | 622 | 630 | 14,600 |
2017/07/26 | 628 | 629 | 624 | 627 | 12,100 |
2017/07/25 | 629 | 629 | 620 | 628 | 10,400 |
2017/07/24 | 629 | 629 | 616 | 619 | 25,200 |
2017/07/21 | 632 | 633 | 625 | 628 | 19,800 |
2017/07/20 | 631 | 636 | 627 | 631 | 8,000 |
2017/07/19 | 632 | 632 | 624 | 626 | 19,100 |
2017/07/18 | 635 | 640 | 627 | 632 | 26,100 |
2017/07/14 | 634 | 639 | 633 | 637 | 20,200 |
2017/07/13 | 645 | 645 | 633 | 633 | 36,000 |
2017/07/12 | 653 | 655 | 639 | 642 | 42,600 |
2017/07/11 | 636 | 709 | 633 | 653 | 324,000 |
2017/07/10 | 635 | 641 | 632 | 638 | 57,400 |
2017/07/07 | 608 | 643 | 605 | 631 | 96,800 |
2017/07/06 | 619 | 619 | 606 | 613 | 90,300 |
2017/07/05 | 631 | 636 | 582 | 625 | 111,000 |
2017/07/04 | 669 | 669 | 630 | 630 | 107,800 |
2017/07/03 | 655 | 673 | 654 | 659 | 53,500 |
2017/06/30 | 647 | 668 | 647 | 655 | 77,700 |
2017/06/29 | 653 | 657 | 651 | 656 | 17,600 |
2017/06/28 | 656 | 657 | 641 | 653 | 70,000 |
2017/06/27 | 658 | 659 | 645 | 656 | 29,200 |
2017/06/26 | 644 | 657 | 644 | 654 | 27,000 |
2017/06/23 | 655 | 658 | 640 | 641 | 69,800 |
2017/06/22 | 657 | 663 | 650 | 660 | 23,500 |
2017/06/21 | 662 | 667 | 649 | 650 | 37,600 |
2017/06/20 | 671 | 671 | 656 | 659 | 30,800 |
2017/06/19 | 650 | 675 | 650 | 656 | 54,600 |
2017/06/16 | 650 | 654 | 638 | 648 | 73,900 |
2017/06/15 | 626 | 629 | 604 | 625 | 74,100 |
2017/06/14 | 625 | 640 | 625 | 632 | 31,500 |
2017/06/13 | 623 | 632 | 623 | 627 | 30,000 |
2017/06/12 | 633 | 634 | 621 | 623 | 51,600 |
2017/06/09 | 636 | 646 | 633 | 638 | 73,200 |
2017/06/08 | 676 | 676 | 636 | 637 | 162,500 |
2017/06/07 | 685 | 688 | 661 | 674 | 69,900 |
2017/06/06 | 704 | 704 | 681 | 687 | 45,700 |
2017/06/05 | 678 | 704 | 673 | 696 | 53,900 |
2017/06/02 | 689 | 696 | 675 | 677 | 63,000 |
2017/06/01 | 700 | 702 | 685 | 685 | 38,400 |
2017/05/31 | 695 | 706 | 676 | 697 | 74,200 |
2017/05/30 | 712 | 712 | 680 | 696 | 99,600 |
2017/05/29 | 714 | 720 | 712 | 712 | 33,300 |
2017/05/26 | 715 | 725 | 712 | 712 | 66,900 |
2017/05/25 | 727 | 734 | 697 | 717 | 142,700 |
2017/05/24 | 696 | 730 | 695 | 728 | 160,300 |
2017/05/23 | 704 | 708 | 689 | 691 | 66,000 |
2017/05/22 | 709 | 720 | 701 | 703 | 109,000 |
2017/05/19 | 679 | 707 | 675 | 691 | 158,700 |
2017/05/18 | 650 | 689 | 646 | 662 | 165,400 |
2017/05/17 | 655 | 683 | 655 | 680 | 90,700 |
2017/05/16 | 686 | 694 | 650 | 655 | 89,400 |
2017/05/15 | 679 | 685 | 661 | 676 | 110,900 |
2017/05/12 | 696 | 708 | 682 | 704 | 226,200 |
2017/05/11 | 670 | 716 | 667 | 711 | 592,400 |
2017/05/10 | 635 | 735 | 629 | 660 | 906,700 |
2017/05/09 | 633 | 644 | 617 | 643 | 85,900 |
2017/05/08 | 641 | 646 | 621 | 632 | 80,700 |
2017/05/02 | 647 | 672 | 642 | 645 | 216,500 |
2017/05/01 | 619 | 660 | 611 | 652 | 275,300 |
2017/04/28 | 614 | 618 | 583 | 599 | 124,100 |
2017/04/27 | 624 | 629 | 613 | 619 | 50,500 |
2017/04/26 | 611 | 625 | 607 | 615 | 59,200 |
2017/04/25 | 608 | 625 | 602 | 604 | 105,200 |
2017/04/24 | 638 | 645 | 603 | 604 | 229,200 |
2017/04/21 | 680 | 680 | 641 | 641 | 214,300 |
2017/04/20 | 637 | 700 | 624 | 685 | 488,500 |
2017/04/19 | 648 | 657 | 624 | 641 | 164,100 |
2017/04/18 | 677 | 677 | 637 | 644 | 161,300 |
2017/04/17 | 649 | 688 | 633 | 648 | 344,900 |
2017/04/14 | 611 | 650 | 595 | 632 | 126,400 |
2017/04/13 | 606 | 618 | 586 | 608 | 70,000 |
2017/04/12 | 605 | 627 | 580 | 615 | 112,800 |
2017/04/11 | 613 | 615 | 586 | 615 | 36,300 |
2017/04/10 | 590 | 619 | 585 | 613 | 56,200 |
2017/04/07 | 561 | 600 | 541 | 591 | 74,200 |
2017/04/06 | 588 | 590 | 560 | 566 | 107,000 |
2017/04/05 | 624 | 635 | 593 | 601 | 60,400 |
2017/04/04 | 634 | 634 | 582 | 618 | 170,600 |
2017/04/03 | 605 | 670 | 597 | 650 | 438,600 |
2017/03/31 | 577 | 595 | 576 | 595 | 45,700 |
2017/03/30 | 590 | 600 | 563 | 580 | 88,100 |
2017/03/29 | 543 | 614 | 540 | 595 | 329,400 |
2017/03/28 | 543 | 546 | 540 | 542 | 11,800 |
2017/03/27 | 543 | 547 | 533 | 543 | 26,200 |
2017/03/24 | 542 | 560 | 542 | 547 | 32,800 |
2017/03/23 | 552 | 552 | 540 | 546 | 27,200 |
2017/03/22 | 551 | 566 | 545 | 561 | 20,900 |
2017/03/21 | 564 | 567 | 539 | 555 | 42,500 |
2017/03/17 | 562 | 575 | 561 | 566 | 30,700 |
2017/03/16 | 546 | 560 | 544 | 558 | 16,000 |
2017/03/15 | 557 | 557 | 530 | 546 | 41,100 |
2017/03/14 | 561 | 561 | 551 | 556 | 17,100 |
2017/03/13 | 565 | 566 | 560 | 561 | 13,100 |
2017/03/10 | 561 | 565 | 559 | 560 | 10,100 |
2017/03/09 | 569 | 569 | 558 | 561 | 19,800 |
2017/03/08 | 560 | 568 | 560 | 564 | 9,900 |
2017/03/07 | 561 | 567 | 559 | 560 | 20,100 |
2017/03/06 | 564 | 570 | 561 | 563 | 22,600 |
2017/03/03 | 566 | 576 | 566 | 568 | 27,800 |
2017/03/02 | 571 | 571 | 559 | 566 | 34,000 |
2017/03/01 | 566 | 575 | 556 | 572 | 39,100 |
2017/02/28 | 564 | 574 | 560 | 574 | 40,200 |
2017/02/27 | 565 | 567 | 560 | 567 | 26,700 |
2017/02/24 | 557 | 570 | 556 | 560 | 57,100 |
2017/02/23 | 540 | 580 | 535 | 558 | 292,200 |
2017/02/22 | 599 | 613 | 588 | 600 | 146,400 |
2017/02/21 | 576 | 600 | 572 | 600 | 114,000 |
2017/02/20 | 538 | 574 | 538 | 567 | 53,400 |
2017/02/17 | 538 | 541 | 537 | 541 | 9,900 |
2017/02/16 | 538 | 539 | 537 | 538 | 10,400 |
2017/02/15 | 537 | 540 | 535 | 539 | 17,100 |
2017/02/14 | 540 | 543 | 538 | 539 | 10,400 |
2017/02/13 | 540 | 545 | 540 | 541 | 12,500 |
2017/02/10 | 552 | 552 | 543 | 543 | 21,700 |
2017/02/09 | 524 | 545 | 523 | 542 | 71,700 |
2017/02/08 | 504 | 517 | 500 | 514 | 14,700 |
2017/02/07 | 500 | 501 | 495 | 500 | 5,600 |
2017/02/06 | 495 | 505 | 492 | 500 | 16,200 |
2017/02/03 | 497 | 497 | 489 | 492 | 10,500 |
2017/02/02 | 500 | 500 | 494 | 494 | 10,400 |
2017/02/01 | 525 | 525 | 487 | 500 | 63,500 |
2017/01/31 | 541 | 547 | 538 | 541 | 35,300 |
2017/01/30 | 547 | 554 | 542 | 551 | 11,800 |
2017/01/27 | 548 | 548 | 540 | 548 | 26,100 |
2017/01/26 | 550 | 554 | 547 | 550 | 21,200 |
2017/01/25 | 540 | 555 | 540 | 546 | 35,700 |
2017/01/24 | 530 | 531 | 522 | 531 | 24,500 |
2017/01/23 | 535 | 541 | 526 | 531 | 57,700 |
2017/01/20 | 518 | 526 | 506 | 525 | 40,600 |
2017/01/19 | 495 | 515 | 494 | 513 | 22,300 |
2017/01/18 | 495 | 503 | 495 | 495 | 16,000 |
2017/01/17 | 498 | 499 | 495 | 498 | 10,200 |
2017/01/16 | 501 | 505 | 497 | 498 | 10,800 |
2017/01/13 | 497 | 500 | 493 | 498 | 10,000 |
2017/01/12 | 502 | 502 | 492 | 498 | 11,800 |
2017/01/11 | 509 | 509 | 500 | 502 | 17,700 |
2017/01/10 | 508 | 510 | 500 | 507 | 12,900 |
2017/01/06 | 501 | 517 | 501 | 504 | 51,400 |
2017/01/05 | 494 | 501 | 485 | 501 | 23,000 |
2017/01/04 | 487 | 491 | 484 | 491 | 12,100 |