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 |
---|---|---|---|---|---|
2019/12/30 | 652 | 654 | 640 | 646 | 25,400 |
2019/12/27 | 635 | 654 | 633 | 650 | 35,100 |
2019/12/26 | 623 | 632 | 623 | 631 | 12,500 |
2019/12/25 | 625 | 629 | 623 | 624 | 12,500 |
2019/12/24 | 627 | 628 | 625 | 625 | 5,800 |
2019/12/23 | 632 | 633 | 628 | 628 | 4,400 |
2019/12/20 | 634 | 635 | 623 | 632 | 26,100 |
2019/12/19 | 632 | 640 | 630 | 632 | 21,800 |
2019/12/18 | 637 | 637 | 632 | 632 | 17,100 |
2019/12/17 | 621 | 636 | 618 | 636 | 21,000 |
2019/12/16 | 628 | 634 | 616 | 623 | 38,400 |
2019/12/13 | 643 | 644 | 630 | 635 | 51,400 |
2019/12/12 | 650 | 651 | 633 | 638 | 46,100 |
2019/12/11 | 625 | 649 | 625 | 645 | 113,300 |
2019/12/10 | 612 | 627 | 612 | 626 | 27,200 |
2019/12/09 | 608 | 617 | 608 | 615 | 15,700 |
2019/12/06 | 605 | 610 | 605 | 608 | 17,000 |
2019/12/05 | 615 | 622 | 602 | 607 | 44,800 |
2019/12/04 | 607 | 615 | 603 | 615 | 20,300 |
2019/12/03 | 612 | 617 | 604 | 607 | 38,600 |
2019/12/02 | 613 | 630 | 613 | 618 | 68,600 |
2019/11/29 | 605 | 613 | 602 | 610 | 27,900 |
2019/11/28 | 615 | 617 | 601 | 604 | 54,800 |
2019/11/27 | 590 | 618 | 585 | 608 | 92,500 |
2019/11/26 | 594 | 601 | 585 | 589 | 55,900 |
2019/11/25 | 573 | 592 | 572 | 592 | 55,200 |
2019/11/22 | 567 | 574 | 566 | 574 | 21,400 |
2019/11/21 | 565 | 569 | 555 | 567 | 23,400 |
2019/11/20 | 568 | 573 | 568 | 570 | 10,200 |
2019/11/19 | 580 | 580 | 563 | 572 | 34,700 |
2019/11/18 | 579 | 585 | 575 | 579 | 29,600 |
2019/11/15 | 575 | 587 | 570 | 577 | 46,000 |
2019/11/14 | 566 | 574 | 562 | 573 | 41,600 |
2019/11/13 | 559 | 567 | 556 | 565 | 13,600 |
2019/11/12 | 557 | 560 | 553 | 557 | 15,600 |
2019/11/11 | 565 | 565 | 556 | 556 | 19,700 |
2019/11/08 | 550 | 566 | 550 | 561 | 26,000 |
2019/11/07 | 546 | 553 | 546 | 548 | 18,700 |
2019/11/06 | 569 | 570 | 543 | 544 | 53,900 |
2019/11/05 | 571 | 579 | 565 | 565 | 24,000 |
2019/11/01 | 573 | 574 | 554 | 569 | 50,900 |
2019/10/31 | 570 | 585 | 569 | 581 | 24,700 |
2019/10/30 | 570 | 576 | 570 | 571 | 19,100 |
2019/10/29 | 592 | 596 | 569 | 574 | 42,600 |
2019/10/28 | 583 | 596 | 578 | 596 | 41,700 |
2019/10/25 | 583 | 584 | 567 | 573 | 45,000 |
2019/10/24 | 597 | 610 | 569 | 580 | 102,200 |
2019/10/23 | 550 | 602 | 549 | 597 | 226,700 |
2019/10/21 | 540 | 552 | 540 | 547 | 15,200 |
2019/10/18 | 545 | 546 | 541 | 546 | 6,200 |
2019/10/17 | 541 | 544 | 536 | 544 | 9,000 |
2019/10/16 | 536 | 542 | 536 | 542 | 11,300 |
2019/10/15 | 542 | 543 | 534 | 536 | 17,000 |
2019/10/11 | 540 | 540 | 533 | 534 | 3,200 |
2019/10/10 | 535 | 538 | 532 | 538 | 7,000 |
2019/10/09 | 528 | 534 | 527 | 531 | 7,600 |
2019/10/08 | 530 | 539 | 529 | 533 | 12,700 |
2019/10/07 | 542 | 542 | 530 | 530 | 16,300 |
2019/10/04 | 542 | 545 | 537 | 542 | 9,600 |
2019/10/03 | 548 | 550 | 537 | 544 | 18,300 |
2019/10/02 | 547 | 563 | 543 | 558 | 22,000 |
2019/10/01 | 544 | 550 | 535 | 550 | 22,000 |
2019/09/30 | 535 | 545 | 524 | 545 | 22,100 |
2019/09/27 | 539 | 540 | 528 | 540 | 17,500 |
2019/09/26 | 525 | 543 | 519 | 537 | 57,700 |
2019/09/25 | 524 | 525 | 519 | 523 | 13,900 |
2019/09/24 | 526 | 533 | 520 | 526 | 17,500 |
2019/09/20 | 519 | 533 | 519 | 527 | 12,400 |
2019/09/19 | 525 | 525 | 515 | 517 | 12,400 |
2019/09/18 | 521 | 527 | 512 | 517 | 10,100 |
2019/09/17 | 523 | 525 | 519 | 521 | 4,700 |
2019/09/13 | 530 | 531 | 518 | 522 | 25,700 |
2019/09/12 | 531 | 531 | 526 | 529 | 5,000 |
2019/09/11 | 513 | 527 | 513 | 527 | 12,000 |
2019/09/10 | 512 | 513 | 507 | 512 | 20,300 |
2019/09/09 | 513 | 514 | 508 | 514 | 3,200 |
2019/09/06 | 515 | 516 | 512 | 516 | 5,900 |
2019/09/05 | 509 | 515 | 509 | 514 | 6,900 |
2019/09/04 | 505 | 511 | 501 | 511 | 12,900 |
2019/09/03 | 501 | 506 | 501 | 506 | 3,900 |
2019/09/02 | 500 | 505 | 500 | 504 | 4,000 |
2019/08/30 | 497 | 504 | 496 | 502 | 14,700 |
2019/08/29 | 499 | 499 | 491 | 492 | 7,100 |
2019/08/28 | 500 | 504 | 496 | 498 | 13,900 |
2019/08/27 | 506 | 510 | 500 | 502 | 13,500 |
2019/08/26 | 501 | 510 | 500 | 504 | 17,200 |
2019/08/23 | 523 | 523 | 512 | 518 | 15,800 |
2019/08/22 | 528 | 531 | 520 | 521 | 12,200 |
2019/08/21 | 524 | 529 | 513 | 529 | 16,700 |
2019/08/20 | 526 | 529 | 521 | 525 | 11,500 |
2019/08/19 | 512 | 529 | 509 | 521 | 32,300 |
2019/08/16 | 496 | 510 | 495 | 510 | 11,700 |
2019/08/15 | 495 | 503 | 490 | 500 | 25,300 |
2019/08/14 | 507 | 510 | 502 | 505 | 18,600 |
2019/08/13 | 513 | 513 | 503 | 505 | 17,200 |
2019/08/09 | 520 | 523 | 515 | 518 | 14,300 |
2019/08/08 | 525 | 526 | 515 | 515 | 9,600 |
2019/08/07 | 513 | 524 | 506 | 524 | 22,500 |
2019/08/06 | 500 | 515 | 497 | 512 | 41,200 |
2019/08/05 | 540 | 540 | 511 | 522 | 58,800 |
2019/08/02 | 565 | 573 | 537 | 540 | 66,900 |
2019/08/01 | 573 | 598 | 565 | 581 | 109,600 |
2019/07/31 | 580 | 580 | 566 | 576 | 38,700 |
2019/07/30 | 586 | 587 | 577 | 583 | 33,400 |
2019/07/29 | 573 | 583 | 568 | 582 | 32,000 |
2019/07/26 | 564 | 572 | 557 | 568 | 27,700 |
2019/07/25 | 564 | 568 | 562 | 566 | 16,900 |
2019/07/24 | 558 | 565 | 557 | 564 | 15,400 |
2019/07/23 | 545 | 562 | 545 | 554 | 33,800 |
2019/07/22 | 542 | 544 | 538 | 544 | 4,700 |
2019/07/19 | 539 | 545 | 532 | 542 | 15,000 |
2019/07/18 | 547 | 547 | 530 | 531 | 42,200 |
2019/07/17 | 563 | 563 | 546 | 552 | 33,300 |
2019/07/16 | 568 | 568 | 558 | 559 | 18,900 |
2019/07/12 | 578 | 600 | 564 | 570 | 139,000 |
2019/07/11 | 561 | 581 | 557 | 572 | 59,600 |
2019/07/10 | 552 | 562 | 549 | 562 | 34,700 |
2019/07/09 | 562 | 562 | 550 | 557 | 30,000 |
2019/07/08 | 563 | 576 | 560 | 562 | 51,200 |
2019/07/05 | 559 | 563 | 551 | 553 | 25,700 |
2019/07/04 | 558 | 560 | 550 | 559 | 22,000 |
2019/07/03 | 539 | 558 | 539 | 555 | 41,400 |
2019/07/02 | 539 | 539 | 528 | 537 | 19,000 |
2019/07/01 | 529 | 542 | 529 | 536 | 24,600 |
2019/06/28 | 538 | 538 | 526 | 526 | 12,600 |
2019/06/27 | 533 | 535 | 523 | 535 | 27,300 |
2019/06/26 | 547 | 547 | 527 | 528 | 28,600 |
2019/06/25 | 551 | 562 | 539 | 546 | 82,500 |
2019/06/24 | 541 | 544 | 534 | 541 | 13,500 |
2019/06/21 | 530 | 546 | 530 | 543 | 32,400 |
2019/06/20 | 545 | 546 | 526 | 533 | 85,200 |
2019/06/19 | 560 | 567 | 539 | 543 | 57,100 |
2019/06/18 | 584 | 587 | 555 | 555 | 57,100 |
2019/06/17 | 562 | 596 | 559 | 587 | 103,100 |
2019/06/14 | 560 | 570 | 551 | 562 | 53,000 |
2019/06/13 | 577 | 577 | 546 | 550 | 88,400 |
2019/06/12 | 570 | 587 | 560 | 580 | 55,000 |
2019/06/11 | 574 | 578 | 552 | 574 | 83,000 |
2019/06/10 | 597 | 600 | 562 | 569 | 126,700 |
2019/06/07 | 570 | 590 | 552 | 570 | 238,200 |
2019/06/06 | 535 | 575 | 513 | 569 | 281,200 |
2019/06/05 | 505 | 559 | 498 | 528 | 376,900 |
2019/06/04 | 534 | 534 | 485 | 490 | 130,000 |
2019/06/03 | 482 | 569 | 480 | 531 | 632,300 |
2019/05/31 | 496 | 496 | 486 | 492 | 10,700 |
2019/05/30 | 505 | 505 | 488 | 499 | 31,400 |
2019/05/29 | 490 | 512 | 485 | 508 | 64,900 |
2019/05/28 | 478 | 507 | 478 | 496 | 65,800 |
2019/05/27 | 478 | 486 | 474 | 486 | 45,800 |
2019/05/24 | 451 | 472 | 450 | 471 | 58,400 |
2019/05/23 | 436 | 484 | 436 | 458 | 142,000 |
2019/05/22 | 428 | 439 | 428 | 439 | 21,900 |
2019/05/21 | 431 | 433 | 424 | 427 | 36,700 |
2019/05/20 | 450 | 452 | 439 | 439 | 37,300 |
2019/05/17 | 463 | 464 | 453 | 453 | 25,300 |
2019/05/16 | 467 | 472 | 463 | 463 | 20,500 |
2019/05/15 | 470 | 476 | 469 | 472 | 21,200 |
2019/05/14 | 460 | 468 | 447 | 466 | 23,100 |
2019/05/13 | 500 | 500 | 471 | 478 | 44,500 |
2019/05/10 | 502 | 509 | 500 | 500 | 8,600 |
2019/05/09 | 513 | 513 | 504 | 507 | 28,000 |
2019/05/08 | 512 | 516 | 495 | 516 | 39,400 |
2019/05/07 | 519 | 520 | 512 | 515 | 30,100 |
2019/04/26 | 517 | 522 | 510 | 517 | 19,800 |
2019/04/25 | 522 | 525 | 515 | 521 | 24,300 |
2019/04/24 | 517 | 524 | 516 | 520 | 14,500 |
2019/04/23 | 511 | 518 | 506 | 516 | 19,900 |
2019/04/22 | 518 | 525 | 512 | 512 | 21,900 |
2019/04/19 | 533 | 542 | 515 | 515 | 43,000 |
2019/04/18 | 528 | 530 | 508 | 529 | 40,100 |
2019/04/17 | 521 | 521 | 512 | 518 | 20,200 |
2019/04/16 | 527 | 534 | 517 | 519 | 22,200 |
2019/04/15 | 519 | 527 | 516 | 527 | 19,300 |
2019/04/12 | 526 | 531 | 505 | 513 | 53,200 |
2019/04/11 | 508 | 574 | 505 | 519 | 150,400 |
2019/04/10 | 506 | 520 | 503 | 504 | 40,000 |
2019/04/09 | 489 | 527 | 487 | 511 | 58,700 |
2019/04/08 | 504 | 507 | 493 | 495 | 22,500 |
2019/04/05 | 510 | 510 | 498 | 501 | 23,800 |
2019/04/04 | 520 | 520 | 505 | 514 | 18,700 |
2019/04/03 | 506 | 521 | 500 | 520 | 35,200 |
2019/04/02 | 517 | 518 | 503 | 511 | 20,900 |
2019/04/01 | 515 | 521 | 511 | 520 | 17,800 |
2019/03/29 | 512 | 519 | 503 | 518 | 23,700 |
2019/03/28 | 510 | 515 | 485 | 512 | 40,200 |
2019/03/27 | 533 | 533 | 516 | 517 | 35,100 |
2019/03/26 | 516 | 549 | 503 | 520 | 160,700 |
2019/03/25 | 524 | 529 | 501 | 528 | 177,600 |
2019/03/22 | 442 | 477 | 442 | 464 | 32,200 |
2019/03/20 | 445 | 445 | 441 | 442 | 8,200 |
2019/03/19 | 441 | 448 | 436 | 448 | 3,000 |
2019/03/18 | 449 | 450 | 441 | 442 | 6,900 |
2019/03/15 | 440 | 446 | 440 | 442 | 10,300 |
2019/03/14 | 437 | 443 | 431 | 441 | 8,400 |
2019/03/13 | 438 | 439 | 430 | 432 | 7,400 |
2019/03/12 | 433 | 445 | 433 | 438 | 14,100 |
2019/03/11 | 436 | 440 | 431 | 432 | 10,900 |
2019/03/08 | 444 | 448 | 427 | 428 | 17,500 |
2019/03/07 | 452 | 453 | 448 | 451 | 10,900 |
2019/03/06 | 441 | 450 | 441 | 448 | 14,600 |
2019/03/05 | 450 | 451 | 443 | 446 | 20,900 |
2019/03/04 | 460 | 460 | 451 | 452 | 23,900 |
2019/03/01 | 457 | 460 | 451 | 460 | 13,200 |
2019/02/28 | 460 | 461 | 455 | 457 | 9,200 |
2019/02/27 | 466 | 466 | 458 | 462 | 11,700 |
2019/02/26 | 475 | 475 | 455 | 460 | 9,900 |
2019/02/25 | 477 | 477 | 468 | 472 | 12,700 |
2019/02/22 | 473 | 473 | 462 | 469 | 14,100 |
2019/02/21 | 475 | 479 | 470 | 473 | 13,200 |
2019/02/20 | 478 | 482 | 470 | 476 | 18,200 |
2019/02/19 | 476 | 483 | 470 | 477 | 20,100 |
2019/02/18 | 465 | 476 | 457 | 475 | 23,100 |
2019/02/15 | 464 | 470 | 457 | 460 | 13,200 |
2019/02/14 | 458 | 472 | 456 | 472 | 7,000 |
2019/02/13 | 457 | 463 | 456 | 458 | 6,200 |
2019/02/12 | 447 | 462 | 447 | 458 | 6,600 |
2019/02/08 | 453 | 458 | 448 | 449 | 13,300 |
2019/02/07 | 470 | 470 | 461 | 463 | 4,300 |
2019/02/06 | 475 | 475 | 469 | 472 | 8,500 |
2019/02/05 | 469 | 474 | 469 | 473 | 6,200 |
2019/02/04 | 473 | 473 | 467 | 468 | 4,000 |
2019/02/01 | 475 | 483 | 463 | 465 | 24,400 |
2019/01/31 | 485 | 496 | 485 | 494 | 18,600 |
2019/01/30 | 491 | 491 | 483 | 483 | 7,800 |
2019/01/29 | 495 | 495 | 476 | 492 | 24,500 |
2019/01/28 | 503 | 503 | 492 | 494 | 11,300 |
2019/01/25 | 507 | 510 | 498 | 501 | 24,200 |
2019/01/24 | 505 | 505 | 490 | 498 | 43,400 |
2019/01/23 | 472 | 512 | 469 | 505 | 99,000 |
2019/01/22 | 453 | 472 | 452 | 470 | 22,500 |
2019/01/21 | 447 | 453 | 446 | 453 | 18,100 |
2019/01/18 | 422 | 448 | 422 | 448 | 17,900 |
2019/01/17 | 421 | 430 | 420 | 428 | 10,700 |
2019/01/16 | 422 | 422 | 417 | 418 | 17,700 |
2019/01/15 | 415 | 422 | 414 | 417 | 11,400 |
2019/01/11 | 410 | 414 | 409 | 410 | 3,500 |
2019/01/10 | 413 | 413 | 402 | 408 | 7,700 |
2019/01/09 | 415 | 418 | 413 | 416 | 3,300 |
2019/01/08 | 410 | 417 | 410 | 412 | 11,400 |
2019/01/07 | 395 | 411 | 395 | 410 | 26,700 |
2019/01/04 | 381 | 392 | 381 | 390 | 14,900 |