日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 710 725 708 716 24,600
2020/12/29 697 721 697 710 47,100
2020/12/28 704 722 690 693 51,900
2020/12/25 706 707 693 703 60,500
2020/12/24 702 713 701 706 38,400
2020/12/23 677 708 674 707 71,700
2020/12/22 715 719 677 681 149,300
2020/12/21 726 741 712 716 89,600
2020/12/18 734 744 727 727 44,000
2020/12/17 723 744 720 739 62,800
2020/12/16 736 740 720 723 55,500
2020/12/15 742 787 728 732 388,900
2020/12/14 739 742 726 737 61,000
2020/12/11 723 739 723 736 26,700
2020/12/10 708 727 706 726 41,000
2020/12/09 725 730 711 717 43,600
2020/12/08 710 731 705 723 39,900
2020/12/07 729 729 706 715 69,200
2020/12/04 743 747 730 733 65,900
2020/12/03 756 756 742 746 54,400
2020/12/02 750 758 742 756 50,600
2020/12/01 751 754 741 745 43,100
2020/11/30 760 764 743 744 66,700
2020/11/27 749 760 746 757 58,000
2020/11/26 754 762 748 750 23,600
2020/11/25 768 768 745 752 52,000
2020/11/24 774 780 761 765 37,400
2020/11/20 756 766 755 764 20,200
2020/11/19 747 761 747 760 18,400
2020/11/18 736 762 736 757 65,700
2020/11/17 766 767 739 739 93,800
2020/11/16 778 778 764 766 49,600
2020/11/13 775 781 763 777 58,400
2020/11/12 779 785 768 776 38,700
2020/11/11 776 783 762 774 55,900
2020/11/10 801 801 771 773 102,200
2020/11/09 803 811 793 799 60,600
2020/11/06 829 829 791 797 109,300
2020/11/05 801 824 793 816 87,600
2020/11/04 779 806 772 804 83,300
2020/11/02 798 810 768 779 100,000
2020/10/30 794 837 792 797 168,900
2020/10/29 796 800 777 794 64,200
2020/10/28 798 811 793 811 52,000
2020/10/27 777 809 775 798 59,000
2020/10/26 809 819 790 798 91,300
2020/10/23 826 826 777 812 153,700
2020/10/22 845 845 811 825 120,500
2020/10/21 867 875 845 849 82,600
2020/10/20 852 865 841 861 79,800
2020/10/19 850 855 826 854 138,200
2020/10/16 887 890 830 844 250,200
2020/10/15 909 957 876 878 457,900
2020/10/14 906 935 886 888 261,100
2020/10/13 895 900 874 899 134,300
2020/10/12 860 884 848 884 86,700
2020/10/09 871 874 847 860 113,600
2020/10/08 879 905 859 874 148,200
2020/10/07 870 870 856 865 45,900
2020/10/06 865 890 856 872 85,400
2020/10/05 846 872 837 850 160,900
2020/10/02 880 883 831 842 146,000
2020/09/30 896 900 867 875 129,300
2020/09/29 860 917 860 904 211,300
2020/09/28 885 886 833 859 164,500
2020/09/25 901 908 864 872 183,400
2020/09/24 919 928 885 889 229,300
2020/09/23 895 938 882 923 231,800
2020/09/18 850 917 840 907 407,900
2020/09/17 820 866 805 837 206,700
2020/09/16 834 839 811 818 103,500
2020/09/15 848 855 825 827 194,500
2020/09/14 768 807 764 797 135,600
2020/09/11 747 768 739 767 51,300
2020/09/10 767 767 742 748 57,900
2020/09/09 756 762 746 762 42,400
2020/09/08 768 775 748 767 53,400
2020/09/07 778 794 756 762 78,600
2020/09/04 758 769 741 768 79,100
2020/09/03 808 808 779 786 51,800
2020/09/02 794 810 788 791 75,800
2020/09/01 758 782 749 782 54,700
2020/08/31 751 782 746 757 54,800
2020/08/28 770 775 724 736 113,100
2020/08/27 792 796 764 765 59,200
2020/08/26 791 797 785 792 26,500
2020/08/25 820 824 779 779 102,000
2020/08/24 780 802 778 800 65,500
2020/08/21 775 787 766 780 46,100
2020/08/20 780 790 761 766 85,100
2020/08/19 752 783 752 780 58,000
2020/08/18 749 756 742 752 22,600
2020/08/17 759 759 736 749 49,300
2020/08/14 753 768 751 754 35,600
2020/08/13 760 769 751 753 55,800
2020/08/12 735 757 734 749 89,900
2020/08/11 741 742 724 740 60,400
2020/08/07 740 752 731 739 53,900
2020/08/06 784 784 744 747 90,100
2020/08/05 788 792 769 786 71,300
2020/08/04 772 805 765 796 141,400
2020/08/03 745 768 734 761 171,500
2020/07/31 768 774 768 768 168,300
2020/07/30 907 924 899 918 76,800
2020/07/29 931 938 886 899 92,300
2020/07/28 950 960 926 935 88,600
2020/07/27 920 955 920 952 58,200
2020/07/22 953 956 920 937 68,100
2020/07/21 915 954 907 949 96,600
2020/07/20 938 938 882 905 83,000
2020/07/17 926 948 910 910 95,700
2020/07/16 954 954 926 930 111,400
2020/07/15 949 958 928 954 87,100
2020/07/14 962 962 925 931 93,700
2020/07/13 970 980 947 966 88,400
2020/07/10 977 1,010 958 960 127,600
2020/07/09 1,035 1,046 986 991 231,400
2020/07/08 985 1,050 973 1,048 180,000
2020/07/07 1,007 1,015 969 995 119,200
2020/07/06 981 1,025 981 1,017 181,900
2020/07/03 926 995 915 975 375,000
2020/07/02 1,040 1,049 919 927 398,600
2020/07/01 1,028 1,089 1,026 1,035 368,800
2020/06/30 1,111 1,124 1,012 1,047 416,600
2020/06/29 1,108 1,169 1,060 1,094 832,100
2020/06/26 1,039 1,090 1,005 1,078 664,800
2020/06/25 975 1,100 959 1,036 1,247,100
2020/06/24 960 1,020 945 983 696,700
2020/06/23 978 1,008 936 958 962,300
2020/06/22 853 914 818 883 910,000
2020/06/19 784 810 775 808 211,400
2020/06/18 742 789 734 788 278,700
2020/06/17 721 743 721 733 43,800
2020/06/16 704 741 701 727 130,400
2020/06/15 721 727 685 686 113,700
2020/06/12 694 733 692 725 119,900
2020/06/11 750 777 725 737 354,600
2020/06/10 716 740 716 735 54,400
2020/06/09 729 732 713 730 59,900
2020/06/08 726 737 722 731 58,100
2020/06/05 738 739 712 728 63,000
2020/06/04 717 736 711 727 101,400
2020/06/03 730 739 705 720 91,600
2020/06/02 730 747 717 726 178,500
2020/06/01 721 736 716 727 103,900
2020/05/29 712 728 710 716 96,600
2020/05/28 735 740 694 710 174,800
2020/05/27 711 734 696 734 137,200
2020/05/26 706 734 704 711 254,700
2020/05/25 672 692 671 686 146,300
2020/05/22 677 688 668 668 80,300
2020/05/21 685 687 676 683 62,300
2020/05/20 664 694 664 687 125,700
2020/05/19 689 689 667 669 99,300
2020/05/18 656 694 656 684 192,500
2020/05/15 639 660 629 660 131,700
2020/05/14 668 668 631 638 111,300
2020/05/13 657 669 651 668 95,000
2020/05/12 677 686 659 664 243,500
2020/05/11 644 653 631 644 107,300
2020/05/08 652 653 623 633 76,700
2020/05/07 616 646 616 640 119,700
2020/05/01 607 618 600 613 95,400
2020/04/30 641 641 623 623 102,900
2020/04/28 643 644 628 636 95,800
2020/04/27 650 660 638 645 93,700
2020/04/24 645 647 626 647 94,000
2020/04/23 672 678 647 651 117,000
2020/04/22 645 680 625 656 154,800
2020/04/21 688 695 640 654 240,000
2020/04/20 735 759 701 703 329,200
2020/04/17 712 730 692 709 384,300
2020/04/16 650 721 640 701 462,600
2020/04/15 670 717 653 655 595,100
2020/04/14 682 683 625 650 683,300
2020/04/13 642 672 615 672 1,087,000
2020/04/10 561 575 533 572 188,800
2020/04/09 546 570 541 551 103,600
2020/04/08 563 564 520 536 157,300
2020/04/07 575 595 548 570 330,800
2020/04/06 523 575 508 565 496,900
2020/04/03 569 580 479 495 563,200
2020/04/02 475 539 474 539 152,800
2020/04/01 450 497 440 459 205,400
2020/03/31 460 476 457 461 66,800
2020/03/30 455 471 441 454 46,000
2020/03/27 490 497 465 475 87,400
2020/03/26 456 506 450 482 124,100
2020/03/25 479 479 453 469 118,800
2020/03/24 415 444 415 440 64,000
2020/03/23 395 416 391 416 49,400
2020/03/19 415 422 394 400 110,900
2020/03/18 428 450 412 415 77,300
2020/03/17 383 428 381 428 95,800
2020/03/16 430 434 400 402 108,600
2020/03/13 408 413 363 403 164,500
2020/03/12 446 470 422 432 147,900
2020/03/11 495 505 470 470 89,200
2020/03/10 465 496 437 495 150,300
2020/03/09 516 527 483 496 166,300
2020/03/06 586 588 553 555 85,500
2020/03/05 609 619 593 602 74,000
2020/03/04 586 609 580 601 63,600
2020/03/03 640 645 592 596 157,800
2020/03/02 585 642 584 623 152,900
2020/02/28 616 689 586 590 487,300
2020/02/27 671 671 617 624 235,100
2020/02/26 685 721 663 681 214,400
2020/02/25 659 716 659 697 267,100
2020/02/21 726 746 714 729 123,500
2020/02/20 755 755 730 734 138,000
2020/02/19 740 770 722 759 190,700
2020/02/18 827 851 720 722 614,600
2020/02/17 881 889 795 822 905,200
2020/02/14 797 869 767 844 907,900
2020/02/13 834 860 742 752 975,400
2020/02/12 680 774 680 774 355,000
2020/02/10 669 680 663 674 33,100
2020/02/07 700 700 677 680 63,600
2020/02/06 695 712 685 694 81,600
2020/02/05 676 694 672 685 62,200
2020/02/04 644 665 644 656 55,000
2020/02/03 624 650 623 641 114,800
2020/01/31 656 696 642 655 238,400
2020/01/30 712 720 668 709 130,800
2020/01/29 745 747 710 714 82,900
2020/01/28 709 757 705 745 82,000
2020/01/27 720 736 707 722 122,500
2020/01/24 779 797 755 756 98,200
2020/01/23 800 805 774 777 116,400
2020/01/22 802 829 782 807 193,200
2020/01/21 820 850 798 808 253,200
2020/01/20 835 861 809 817 538,600
2020/01/17 748 777 748 777 239,900
2020/01/16 704 745 703 743 151,700
2020/01/15 671 719 671 700 69,500
2020/01/14 687 687 670 671 42,700
2020/01/10 652 697 645 697 82,800
2020/01/09 634 654 634 652 31,100
2020/01/08 640 641 617 630 55,300
2020/01/07 633 647 633 647 17,500
2020/01/06 641 641 630 633 19,600

このページの先頭へ