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 |
---|---|---|---|---|---|
2021/12/30 | 610 | 613 | 606 | 611 | 8,000 |
2021/12/29 | 600 | 614 | 599 | 614 | 25,300 |
2021/12/28 | 599 | 599 | 591 | 599 | 42,600 |
2021/12/27 | 607 | 607 | 593 | 593 | 45,200 |
2021/12/24 | 614 | 616 | 597 | 600 | 19,000 |
2021/12/23 | 605 | 616 | 601 | 611 | 21,000 |
2021/12/22 | 586 | 607 | 586 | 606 | 45,300 |
2021/12/21 | 577 | 581 | 570 | 577 | 26,500 |
2021/12/20 | 590 | 590 | 572 | 573 | 36,500 |
2021/12/17 | 604 | 604 | 587 | 590 | 32,600 |
2021/12/16 | 600 | 606 | 598 | 606 | 17,800 |
2021/12/15 | 593 | 600 | 591 | 599 | 28,700 |
2021/12/14 | 606 | 608 | 590 | 596 | 33,000 |
2021/12/13 | 618 | 618 | 602 | 606 | 18,300 |
2021/12/10 | 620 | 623 | 607 | 618 | 27,400 |
2021/12/09 | 613 | 629 | 607 | 620 | 44,800 |
2021/12/08 | 605 | 613 | 603 | 610 | 24,500 |
2021/12/07 | 580 | 605 | 577 | 599 | 44,800 |
2021/12/06 | 584 | 589 | 576 | 579 | 35,200 |
2021/12/03 | 575 | 595 | 572 | 593 | 97,500 |
2021/12/02 | 586 | 587 | 564 | 584 | 242,000 |
2021/12/01 | 662 | 672 | 588 | 592 | 2,683,200 |
2021/11/30 | 575 | 585 | 566 | 572 | 20,700 |
2021/11/29 | 569 | 583 | 568 | 572 | 38,900 |
2021/11/26 | 600 | 601 | 584 | 587 | 49,400 |
2021/11/25 | 607 | 607 | 602 | 605 | 9,000 |
2021/11/24 | 607 | 608 | 601 | 602 | 12,300 |
2021/11/22 | 608 | 613 | 602 | 608 | 11,900 |
2021/11/19 | 611 | 612 | 603 | 603 | 16,000 |
2021/11/18 | 624 | 624 | 613 | 616 | 9,500 |
2021/11/17 | 627 | 629 | 620 | 621 | 5,700 |
2021/11/16 | 630 | 632 | 625 | 626 | 11,200 |
2021/11/15 | 633 | 635 | 626 | 634 | 10,100 |
2021/11/12 | 619 | 630 | 619 | 626 | 11,900 |
2021/11/11 | 619 | 620 | 615 | 618 | 7,900 |
2021/11/10 | 617 | 632 | 616 | 619 | 20,000 |
2021/11/09 | 627 | 631 | 617 | 617 | 27,600 |
2021/11/08 | 638 | 638 | 628 | 628 | 20,400 |
2021/11/05 | 636 | 645 | 631 | 636 | 55,500 |
2021/11/04 | 642 | 644 | 632 | 635 | 30,200 |
2021/11/02 | 643 | 645 | 637 | 642 | 13,500 |
2021/11/01 | 649 | 656 | 639 | 641 | 52,500 |
2021/10/29 | 661 | 665 | 636 | 644 | 140,200 |
2021/10/28 | 698 | 711 | 698 | 706 | 24,700 |
2021/10/27 | 700 | 702 | 696 | 702 | 13,100 |
2021/10/26 | 693 | 700 | 693 | 697 | 2,800 |
2021/10/25 | 693 | 700 | 687 | 691 | 12,800 |
2021/10/22 | 694 | 703 | 692 | 700 | 7,900 |
2021/10/21 | 706 | 711 | 693 | 697 | 16,300 |
2021/10/20 | 707 | 710 | 701 | 707 | 5,400 |
2021/10/19 | 700 | 712 | 698 | 708 | 14,400 |
2021/10/18 | 703 | 705 | 694 | 697 | 12,300 |
2021/10/15 | 692 | 704 | 689 | 704 | 20,100 |
2021/10/14 | 684 | 693 | 681 | 683 | 13,600 |
2021/10/13 | 679 | 684 | 676 | 683 | 15,600 |
2021/10/12 | 688 | 688 | 675 | 679 | 17,300 |
2021/10/11 | 697 | 698 | 687 | 688 | 13,500 |
2021/10/08 | 692 | 699 | 688 | 688 | 9,800 |
2021/10/07 | 683 | 693 | 680 | 685 | 23,200 |
2021/10/06 | 684 | 692 | 673 | 676 | 17,500 |
2021/10/05 | 681 | 683 | 660 | 677 | 39,800 |
2021/10/04 | 704 | 704 | 685 | 692 | 32,100 |
2021/10/01 | 709 | 715 | 694 | 695 | 52,500 |
2021/09/30 | 725 | 725 | 710 | 714 | 28,300 |
2021/09/29 | 715 | 725 | 710 | 716 | 22,700 |
2021/09/28 | 727 | 730 | 710 | 730 | 33,700 |
2021/09/27 | 735 | 735 | 723 | 729 | 15,800 |
2021/09/24 | 726 | 733 | 722 | 733 | 28,900 |
2021/09/22 | 724 | 726 | 702 | 712 | 61,700 |
2021/09/21 | 718 | 737 | 718 | 730 | 28,500 |
2021/09/17 | 731 | 750 | 728 | 748 | 31,800 |
2021/09/16 | 750 | 750 | 713 | 728 | 56,100 |
2021/09/15 | 745 | 754 | 735 | 748 | 45,700 |
2021/09/14 | 756 | 756 | 744 | 749 | 24,300 |
2021/09/13 | 741 | 759 | 741 | 752 | 33,400 |
2021/09/10 | 746 | 753 | 743 | 748 | 29,600 |
2021/09/09 | 735 | 767 | 735 | 746 | 129,600 |
2021/09/08 | 746 | 748 | 722 | 748 | 56,900 |
2021/09/07 | 761 | 761 | 738 | 745 | 46,100 |
2021/09/06 | 740 | 764 | 738 | 759 | 60,500 |
2021/09/03 | 723 | 738 | 713 | 735 | 34,300 |
2021/09/02 | 740 | 740 | 718 | 728 | 36,900 |
2021/09/01 | 738 | 745 | 730 | 741 | 37,200 |
2021/08/31 | 726 | 738 | 723 | 730 | 32,300 |
2021/08/30 | 720 | 732 | 712 | 728 | 43,300 |
2021/08/27 | 691 | 710 | 690 | 710 | 48,700 |
2021/08/26 | 676 | 694 | 676 | 689 | 16,600 |
2021/08/25 | 675 | 686 | 670 | 677 | 29,100 |
2021/08/24 | 653 | 672 | 653 | 666 | 26,400 |
2021/08/23 | 645 | 656 | 645 | 652 | 21,800 |
2021/08/20 | 662 | 670 | 634 | 639 | 54,700 |
2021/08/19 | 663 | 675 | 662 | 662 | 17,900 |
2021/08/18 | 653 | 673 | 650 | 667 | 29,200 |
2021/08/17 | 680 | 681 | 662 | 662 | 29,400 |
2021/08/16 | 680 | 681 | 667 | 676 | 25,000 |
2021/08/13 | 690 | 692 | 682 | 682 | 18,000 |
2021/08/12 | 689 | 698 | 687 | 689 | 14,900 |
2021/08/11 | 684 | 687 | 680 | 686 | 9,700 |
2021/08/10 | 677 | 686 | 674 | 680 | 12,600 |
2021/08/06 | 677 | 685 | 677 | 677 | 13,000 |
2021/08/05 | 683 | 688 | 675 | 677 | 23,700 |
2021/08/04 | 690 | 693 | 682 | 683 | 12,600 |
2021/08/03 | 691 | 698 | 682 | 690 | 46,500 |
2021/08/02 | 706 | 706 | 685 | 697 | 48,200 |
2021/07/30 | 724 | 734 | 708 | 708 | 52,000 |
2021/07/29 | 718 | 733 | 715 | 729 | 29,200 |
2021/07/28 | 714 | 714 | 708 | 713 | 13,100 |
2021/07/27 | 718 | 718 | 712 | 714 | 7,500 |
2021/07/26 | 720 | 720 | 711 | 712 | 10,500 |
2021/07/21 | 719 | 719 | 707 | 708 | 20,300 |
2021/07/20 | 709 | 716 | 703 | 706 | 24,000 |
2021/07/19 | 718 | 718 | 712 | 712 | 15,700 |
2021/07/16 | 715 | 721 | 714 | 718 | 10,300 |
2021/07/15 | 724 | 724 | 718 | 720 | 19,700 |
2021/07/14 | 727 | 732 | 724 | 724 | 15,800 |
2021/07/13 | 724 | 731 | 723 | 726 | 22,600 |
2021/07/12 | 732 | 732 | 725 | 729 | 17,000 |
2021/07/09 | 707 | 728 | 707 | 726 | 32,600 |
2021/07/08 | 731 | 732 | 715 | 718 | 42,200 |
2021/07/07 | 731 | 740 | 731 | 732 | 19,900 |
2021/07/06 | 740 | 740 | 730 | 738 | 14,500 |
2021/07/05 | 745 | 745 | 737 | 741 | 18,900 |
2021/07/02 | 746 | 755 | 740 | 745 | 25,000 |
2021/07/01 | 750 | 750 | 737 | 746 | 36,400 |
2021/06/30 | 750 | 751 | 745 | 747 | 19,700 |
2021/06/29 | 756 | 761 | 750 | 751 | 32,600 |
2021/06/28 | 761 | 767 | 756 | 760 | 19,400 |
2021/06/25 | 766 | 766 | 754 | 756 | 34,000 |
2021/06/24 | 770 | 770 | 754 | 758 | 39,100 |
2021/06/23 | 772 | 774 | 762 | 769 | 29,600 |
2021/06/22 | 772 | 778 | 765 | 769 | 26,500 |
2021/06/21 | 758 | 774 | 753 | 769 | 43,900 |
2021/06/18 | 789 | 796 | 763 | 770 | 38,900 |
2021/06/17 | 789 | 789 | 772 | 785 | 34,100 |
2021/06/16 | 772 | 785 | 765 | 784 | 37,200 |
2021/06/15 | 755 | 776 | 754 | 772 | 47,400 |
2021/06/14 | 755 | 760 | 747 | 752 | 30,800 |
2021/06/11 | 755 | 760 | 750 | 752 | 19,900 |
2021/06/10 | 750 | 757 | 746 | 755 | 19,100 |
2021/06/09 | 752 | 754 | 748 | 751 | 10,300 |
2021/06/08 | 750 | 758 | 747 | 753 | 25,900 |
2021/06/07 | 754 | 766 | 750 | 750 | 49,100 |
2021/06/04 | 756 | 756 | 743 | 744 | 53,100 |
2021/06/03 | 760 | 762 | 747 | 755 | 41,900 |
2021/06/02 | 754 | 758 | 747 | 751 | 32,600 |
2021/06/01 | 773 | 773 | 751 | 757 | 40,600 |
2021/05/31 | 779 | 781 | 764 | 770 | 28,200 |
2021/05/28 | 782 | 784 | 770 | 776 | 25,000 |
2021/05/27 | 791 | 791 | 780 | 780 | 21,200 |
2021/05/26 | 792 | 797 | 785 | 793 | 30,200 |
2021/05/25 | 802 | 803 | 792 | 794 | 24,600 |
2021/05/24 | 797 | 805 | 787 | 802 | 19,400 |
2021/05/21 | 792 | 807 | 791 | 798 | 50,700 |
2021/05/20 | 793 | 797 | 787 | 795 | 21,600 |
2021/05/19 | 780 | 802 | 776 | 794 | 55,700 |
2021/05/18 | 773 | 786 | 773 | 781 | 40,200 |
2021/05/17 | 795 | 795 | 761 | 768 | 124,600 |
2021/05/14 | 799 | 809 | 766 | 796 | 237,000 |
2021/05/13 | 765 | 775 | 755 | 769 | 60,400 |
2021/05/12 | 790 | 790 | 758 | 767 | 113,200 |
2021/05/11 | 805 | 807 | 789 | 793 | 30,400 |
2021/05/10 | 806 | 806 | 798 | 801 | 24,300 |
2021/05/07 | 799 | 812 | 797 | 810 | 29,700 |
2021/05/06 | 796 | 803 | 790 | 798 | 23,500 |
2021/04/30 | 798 | 808 | 793 | 796 | 41,200 |
2021/04/28 | 807 | 814 | 799 | 799 | 48,700 |
2021/04/27 | 816 | 819 | 808 | 815 | 35,300 |
2021/04/26 | 809 | 820 | 803 | 814 | 53,700 |
2021/04/23 | 813 | 820 | 802 | 809 | 58,000 |
2021/04/22 | 826 | 837 | 817 | 817 | 50,300 |
2021/04/21 | 823 | 835 | 813 | 815 | 93,200 |
2021/04/20 | 832 | 840 | 816 | 832 | 78,900 |
2021/04/19 | 831 | 859 | 830 | 842 | 107,100 |
2021/04/16 | 840 | 864 | 820 | 830 | 190,600 |
2021/04/15 | 826 | 845 | 812 | 835 | 147,300 |
2021/04/14 | 822 | 830 | 807 | 826 | 211,500 |
2021/04/13 | 787 | 871 | 750 | 830 | 1,118,100 |
2021/04/12 | 751 | 751 | 740 | 742 | 22,700 |
2021/04/09 | 742 | 752 | 740 | 752 | 26,500 |
2021/04/08 | 753 | 758 | 741 | 741 | 30,100 |
2021/04/07 | 748 | 764 | 743 | 753 | 46,000 |
2021/04/06 | 771 | 771 | 744 | 749 | 71,000 |
2021/04/05 | 757 | 777 | 755 | 768 | 93,000 |
2021/04/02 | 753 | 773 | 745 | 752 | 135,100 |
2021/04/01 | 736 | 754 | 735 | 744 | 48,800 |
2021/03/31 | 723 | 742 | 723 | 734 | 31,000 |
2021/03/30 | 723 | 733 | 722 | 727 | 17,700 |
2021/03/29 | 751 | 751 | 729 | 730 | 42,400 |
2021/03/26 | 739 | 754 | 730 | 750 | 33,500 |
2021/03/25 | 726 | 735 | 714 | 735 | 44,900 |
2021/03/24 | 746 | 746 | 718 | 725 | 48,400 |
2021/03/23 | 762 | 765 | 747 | 752 | 61,400 |
2021/03/22 | 753 | 763 | 745 | 757 | 49,600 |
2021/03/19 | 745 | 756 | 744 | 756 | 41,400 |
2021/03/18 | 731 | 765 | 731 | 759 | 139,500 |
2021/03/17 | 718 | 732 | 718 | 722 | 14,800 |
2021/03/16 | 720 | 728 | 716 | 721 | 23,200 |
2021/03/15 | 732 | 732 | 720 | 721 | 24,700 |
2021/03/12 | 726 | 728 | 721 | 724 | 17,200 |
2021/03/11 | 717 | 730 | 714 | 726 | 37,100 |
2021/03/10 | 713 | 726 | 713 | 714 | 42,100 |
2021/03/09 | 705 | 722 | 692 | 705 | 61,700 |
2021/03/08 | 691 | 703 | 685 | 701 | 40,300 |
2021/03/05 | 686 | 692 | 675 | 682 | 95,400 |
2021/03/04 | 696 | 704 | 686 | 696 | 34,100 |
2021/03/03 | 715 | 716 | 697 | 700 | 40,300 |
2021/03/02 | 700 | 718 | 690 | 713 | 50,800 |
2021/03/01 | 692 | 697 | 682 | 697 | 28,700 |
2021/02/26 | 696 | 698 | 684 | 691 | 54,800 |
2021/02/25 | 700 | 706 | 695 | 703 | 29,500 |
2021/02/24 | 709 | 713 | 693 | 700 | 42,000 |
2021/02/22 | 697 | 714 | 697 | 709 | 32,200 |
2021/02/19 | 695 | 700 | 686 | 694 | 38,100 |
2021/02/18 | 711 | 711 | 695 | 697 | 42,900 |
2021/02/17 | 709 | 715 | 702 | 709 | 31,700 |
2021/02/16 | 722 | 722 | 704 | 710 | 38,700 |
2021/02/15 | 728 | 728 | 714 | 717 | 46,300 |
2021/02/12 | 733 | 733 | 723 | 724 | 26,800 |
2021/02/10 | 733 | 739 | 726 | 733 | 40,700 |
2021/02/09 | 741 | 741 | 727 | 732 | 24,000 |
2021/02/08 | 743 | 747 | 738 | 741 | 37,000 |
2021/02/05 | 745 | 754 | 740 | 742 | 68,600 |
2021/02/04 | 750 | 756 | 735 | 746 | 39,200 |
2021/02/03 | 748 | 752 | 737 | 752 | 63,700 |
2021/02/02 | 736 | 749 | 735 | 747 | 27,600 |
2021/02/01 | 723 | 740 | 711 | 740 | 45,500 |
2021/01/29 | 765 | 765 | 729 | 733 | 121,900 |
2021/01/28 | 750 | 765 | 744 | 753 | 79,600 |
2021/01/27 | 762 | 765 | 756 | 761 | 29,400 |
2021/01/26 | 778 | 778 | 756 | 760 | 52,400 |
2021/01/25 | 766 | 778 | 764 | 772 | 64,200 |
2021/01/22 | 757 | 757 | 746 | 754 | 31,100 |
2021/01/21 | 755 | 763 | 745 | 759 | 51,300 |
2021/01/20 | 760 | 766 | 751 | 757 | 29,300 |
2021/01/19 | 762 | 764 | 750 | 760 | 30,500 |
2021/01/18 | 743 | 759 | 736 | 754 | 55,300 |
2021/01/15 | 750 | 757 | 735 | 747 | 83,000 |
2021/01/14 | 756 | 772 | 751 | 752 | 79,700 |
2021/01/13 | 760 | 774 | 750 | 758 | 75,800 |
2021/01/12 | 799 | 805 | 755 | 768 | 247,100 |
2021/01/08 | 730 | 811 | 724 | 779 | 791,100 |
2021/01/07 | 731 | 731 | 722 | 724 | 28,700 |
2021/01/06 | 714 | 730 | 714 | 729 | 20,300 |
2021/01/05 | 725 | 727 | 710 | 714 | 30,300 |
2021/01/04 | 718 | 731 | 702 | 726 | 66,000 |