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 |
---|---|---|---|---|---|
2022/12/30 | 525 | 534 | 525 | 533 | 7,200 |
2022/12/29 | 524 | 527 | 524 | 524 | 4,600 |
2022/12/28 | 526 | 526 | 520 | 524 | 14,000 |
2022/12/27 | 525 | 530 | 522 | 524 | 18,000 |
2022/12/26 | 523 | 525 | 520 | 525 | 11,500 |
2022/12/23 | 530 | 530 | 522 | 522 | 10,500 |
2022/12/22 | 532 | 538 | 527 | 530 | 10,000 |
2022/12/21 | 536 | 537 | 530 | 532 | 14,900 |
2022/12/20 | 536 | 541 | 530 | 537 | 14,300 |
2022/12/19 | 538 | 541 | 537 | 540 | 16,100 |
2022/12/16 | 536 | 542 | 536 | 542 | 3,100 |
2022/12/15 | 544 | 545 | 535 | 538 | 15,600 |
2022/12/14 | 539 | 542 | 520 | 542 | 38,100 |
2022/12/13 | 541 | 544 | 536 | 536 | 2,800 |
2022/12/12 | 532 | 541 | 532 | 541 | 20,200 |
2022/12/09 | 539 | 543 | 535 | 535 | 5,300 |
2022/12/08 | 544 | 546 | 535 | 539 | 10,800 |
2022/12/07 | 543 | 549 | 543 | 544 | 7,500 |
2022/12/06 | 542 | 550 | 542 | 547 | 7,100 |
2022/12/05 | 546 | 554 | 543 | 545 | 10,600 |
2022/12/02 | 547 | 552 | 547 | 551 | 3,800 |
2022/12/01 | 544 | 553 | 544 | 552 | 17,100 |
2022/11/30 | 544 | 544 | 536 | 543 | 3,000 |
2022/11/29 | 552 | 552 | 545 | 546 | 2,800 |
2022/11/28 | 539 | 552 | 537 | 552 | 22,800 |
2022/11/25 | 536 | 536 | 533 | 533 | 7,200 |
2022/11/24 | 530 | 533 | 526 | 533 | 16,000 |
2022/11/22 | 530 | 531 | 529 | 530 | 6,600 |
2022/11/21 | 533 | 533 | 524 | 527 | 12,700 |
2022/11/18 | 530 | 535 | 529 | 532 | 8,300 |
2022/11/17 | 529 | 531 | 529 | 530 | 7,500 |
2022/11/16 | 529 | 531 | 528 | 529 | 2,000 |
2022/11/15 | 532 | 532 | 529 | 531 | 4,500 |
2022/11/14 | 529 | 533 | 528 | 533 | 3,700 |
2022/11/11 | 531 | 533 | 528 | 529 | 5,600 |
2022/11/10 | 528 | 534 | 527 | 534 | 2,300 |
2022/11/09 | 532 | 532 | 529 | 530 | 2,100 |
2022/11/08 | 536 | 537 | 530 | 534 | 8,400 |
2022/11/07 | 543 | 543 | 535 | 535 | 3,500 |
2022/11/04 | 542 | 542 | 536 | 541 | 12,500 |
2022/11/02 | 540 | 543 | 539 | 542 | 1,400 |
2022/11/01 | 540 | 545 | 536 | 538 | 15,400 |
2022/10/31 | 535 | 536 | 531 | 536 | 8,800 |
2022/10/28 | 531 | 538 | 531 | 533 | 4,700 |
2022/10/27 | 541 | 541 | 534 | 534 | 2,600 |
2022/10/26 | 532 | 539 | 530 | 539 | 6,500 |
2022/10/25 | 535 | 535 | 531 | 532 | 4,000 |
2022/10/24 | 529 | 533 | 524 | 533 | 5,100 |
2022/10/21 | 523 | 529 | 521 | 529 | 7,300 |
2022/10/20 | 527 | 527 | 521 | 523 | 3,300 |
2022/10/19 | 527 | 529 | 526 | 526 | 1,200 |
2022/10/18 | 530 | 533 | 527 | 527 | 5,900 |
2022/10/17 | 532 | 534 | 532 | 533 | 900 |
2022/10/14 | 533 | 534 | 532 | 532 | 1,200 |
2022/10/13 | 534 | 534 | 530 | 533 | 1,500 |
2022/10/12 | 527 | 549 | 527 | 534 | 9,300 |
2022/10/11 | 521 | 533 | 519 | 527 | 6,700 |
2022/10/07 | 522 | 528 | 522 | 525 | 10,500 |
2022/10/06 | 524 | 526 | 522 | 523 | 5,100 |
2022/10/05 | 525 | 526 | 522 | 526 | 6,500 |
2022/10/04 | 519 | 528 | 519 | 524 | 5,600 |
2022/10/03 | 516 | 519 | 511 | 518 | 7,900 |
2022/09/30 | 522 | 524 | 516 | 521 | 5,500 |
2022/09/29 | 522 | 524 | 520 | 520 | 2,500 |
2022/09/28 | 527 | 531 | 520 | 520 | 12,800 |
2022/09/27 | 525 | 526 | 523 | 526 | 11,900 |
2022/09/26 | 535 | 535 | 522 | 526 | 13,100 |
2022/09/22 | 543 | 543 | 535 | 535 | 8,400 |
2022/09/21 | 540 | 540 | 537 | 539 | 4,100 |
2022/09/20 | 544 | 544 | 537 | 539 | 13,700 |
2022/09/16 | 543 | 545 | 542 | 544 | 2,700 |
2022/09/15 | 543 | 548 | 543 | 548 | 28,200 |
2022/09/14 | 544 | 547 | 542 | 544 | 2,200 |
2022/09/13 | 540 | 552 | 540 | 552 | 8,000 |
2022/09/12 | 539 | 544 | 539 | 540 | 3,600 |
2022/09/09 | 539 | 543 | 539 | 539 | 6,700 |
2022/09/08 | 548 | 548 | 536 | 539 | 12,000 |
2022/09/07 | 545 | 548 | 545 | 545 | 3,900 |
2022/09/06 | 549 | 550 | 545 | 546 | 3,200 |
2022/09/05 | 546 | 550 | 546 | 550 | 2,600 |
2022/09/02 | 548 | 548 | 546 | 546 | 5,200 |
2022/09/01 | 549 | 550 | 547 | 547 | 2,200 |
2022/08/31 | 548 | 550 | 548 | 549 | 1,000 |
2022/08/30 | 550 | 554 | 548 | 548 | 6,100 |
2022/08/29 | 547 | 548 | 545 | 547 | 12,900 |
2022/08/26 | 554 | 555 | 553 | 555 | 6,400 |
2022/08/25 | 557 | 557 | 552 | 554 | 4,900 |
2022/08/24 | 549 | 553 | 548 | 552 | 6,400 |
2022/08/23 | 547 | 548 | 546 | 546 | 3,500 |
2022/08/22 | 546 | 547 | 546 | 546 | 4,300 |
2022/08/19 | 550 | 552 | 547 | 548 | 33,300 |
2022/08/18 | 553 | 553 | 551 | 552 | 2,400 |
2022/08/17 | 553 | 556 | 553 | 553 | 5,900 |
2022/08/16 | 552 | 556 | 551 | 554 | 6,500 |
2022/08/15 | 555 | 556 | 553 | 553 | 3,200 |
2022/08/12 | 553 | 556 | 552 | 556 | 9,900 |
2022/08/10 | 552 | 553 | 550 | 550 | 800 |
2022/08/09 | 551 | 552 | 551 | 552 | 2,700 |
2022/08/08 | 549 | 552 | 547 | 550 | 6,900 |
2022/08/05 | 550 | 553 | 549 | 549 | 8,200 |
2022/08/04 | 552 | 552 | 546 | 550 | 9,500 |
2022/08/03 | 553 | 553 | 551 | 552 | 2,100 |
2022/08/02 | 556 | 557 | 552 | 554 | 7,300 |
2022/08/01 | 556 | 560 | 554 | 560 | 6,900 |
2022/07/29 | 561 | 561 | 552 | 554 | 29,900 |
2022/07/28 | 575 | 579 | 567 | 576 | 26,200 |
2022/07/27 | 561 | 582 | 560 | 576 | 39,400 |
2022/07/26 | 560 | 560 | 557 | 560 | 3,500 |
2022/07/25 | 561 | 561 | 558 | 560 | 6,300 |
2022/07/22 | 560 | 566 | 559 | 565 | 12,300 |
2022/07/21 | 555 | 560 | 555 | 558 | 8,400 |
2022/07/20 | 554 | 555 | 549 | 555 | 16,400 |
2022/07/19 | 550 | 551 | 546 | 550 | 5,400 |
2022/07/15 | 550 | 553 | 547 | 553 | 9,800 |
2022/07/14 | 550 | 552 | 546 | 550 | 6,000 |
2022/07/13 | 548 | 550 | 546 | 550 | 6,800 |
2022/07/12 | 552 | 552 | 543 | 547 | 15,000 |
2022/07/11 | 559 | 560 | 549 | 553 | 8,200 |
2022/07/08 | 551 | 558 | 549 | 550 | 8,000 |
2022/07/07 | 548 | 553 | 545 | 551 | 11,100 |
2022/07/06 | 553 | 560 | 547 | 547 | 24,400 |
2022/07/05 | 553 | 558 | 553 | 556 | 5,400 |
2022/07/04 | 558 | 563 | 548 | 553 | 7,600 |
2022/07/01 | 559 | 568 | 554 | 557 | 12,100 |
2022/06/30 | 559 | 564 | 558 | 558 | 14,000 |
2022/06/29 | 563 | 565 | 559 | 565 | 4,300 |
2022/06/28 | 562 | 565 | 559 | 563 | 7,900 |
2022/06/27 | 573 | 573 | 559 | 562 | 25,000 |
2022/06/24 | 576 | 576 | 556 | 574 | 32,400 |
2022/06/23 | 555 | 564 | 549 | 560 | 35,100 |
2022/06/22 | 560 | 560 | 550 | 555 | 11,700 |
2022/06/21 | 546 | 556 | 546 | 556 | 6,900 |
2022/06/20 | 563 | 565 | 545 | 545 | 18,500 |
2022/06/17 | 561 | 563 | 557 | 559 | 15,600 |
2022/06/16 | 566 | 571 | 563 | 571 | 12,200 |
2022/06/15 | 570 | 571 | 561 | 562 | 27,700 |
2022/06/14 | 565 | 570 | 563 | 570 | 17,500 |
2022/06/13 | 566 | 575 | 562 | 568 | 12,500 |
2022/06/10 | 569 | 570 | 564 | 569 | 12,400 |
2022/06/09 | 572 | 574 | 565 | 570 | 26,300 |
2022/06/08 | 569 | 572 | 565 | 572 | 23,600 |
2022/06/07 | 568 | 571 | 565 | 567 | 14,000 |
2022/06/06 | 567 | 571 | 567 | 568 | 6,800 |
2022/06/03 | 567 | 572 | 566 | 567 | 12,200 |
2022/06/02 | 571 | 571 | 563 | 565 | 18,600 |
2022/06/01 | 570 | 575 | 569 | 575 | 10,100 |
2022/05/31 | 575 | 578 | 566 | 573 | 34,900 |
2022/05/30 | 574 | 584 | 573 | 575 | 18,800 |
2022/05/27 | 579 | 579 | 562 | 570 | 26,800 |
2022/05/26 | 575 | 580 | 571 | 575 | 12,000 |
2022/05/25 | 565 | 589 | 558 | 575 | 66,400 |
2022/05/24 | 565 | 566 | 557 | 565 | 20,400 |
2022/05/23 | 557 | 565 | 557 | 563 | 17,200 |
2022/05/20 | 549 | 560 | 548 | 560 | 20,700 |
2022/05/19 | 554 | 554 | 546 | 554 | 12,800 |
2022/05/18 | 564 | 564 | 556 | 560 | 8,800 |
2022/05/17 | 562 | 563 | 557 | 558 | 13,400 |
2022/05/16 | 560 | 571 | 560 | 561 | 42,600 |
2022/05/13 | 564 | 585 | 564 | 583 | 30,900 |
2022/05/12 | 566 | 573 | 564 | 564 | 11,400 |
2022/05/11 | 564 | 578 | 564 | 570 | 9,800 |
2022/05/10 | 563 | 571 | 562 | 565 | 7,300 |
2022/05/09 | 578 | 579 | 568 | 570 | 15,500 |
2022/05/06 | 582 | 588 | 579 | 579 | 5,300 |
2022/05/02 | 577 | 590 | 577 | 581 | 4,600 |
2022/04/28 | 578 | 590 | 575 | 582 | 12,100 |
2022/04/27 | 577 | 581 | 570 | 581 | 15,100 |
2022/04/26 | 590 | 592 | 577 | 579 | 20,200 |
2022/04/25 | 583 | 615 | 580 | 583 | 145,800 |
2022/04/22 | 580 | 588 | 579 | 588 | 15,300 |
2022/04/21 | 593 | 593 | 586 | 586 | 14,400 |
2022/04/20 | 600 | 600 | 592 | 594 | 5,600 |
2022/04/19 | 598 | 604 | 596 | 598 | 7,100 |
2022/04/18 | 601 | 604 | 589 | 599 | 19,200 |
2022/04/15 | 607 | 607 | 594 | 601 | 11,300 |
2022/04/14 | 598 | 603 | 598 | 600 | 4,600 |
2022/04/13 | 603 | 604 | 599 | 600 | 3,200 |
2022/04/12 | 597 | 606 | 597 | 599 | 7,700 |
2022/04/11 | 609 | 611 | 596 | 609 | 12,900 |
2022/04/08 | 610 | 613 | 606 | 609 | 7,100 |
2022/04/07 | 628 | 628 | 606 | 610 | 23,900 |
2022/04/06 | 634 | 634 | 623 | 628 | 20,500 |
2022/04/05 | 617 | 635 | 614 | 635 | 28,900 |
2022/04/04 | 610 | 617 | 610 | 616 | 4,000 |
2022/04/01 | 617 | 617 | 604 | 612 | 8,400 |
2022/03/31 | 619 | 623 | 611 | 619 | 6,700 |
2022/03/30 | 615 | 621 | 610 | 620 | 9,800 |
2022/03/29 | 617 | 620 | 613 | 620 | 12,100 |
2022/03/28 | 632 | 632 | 618 | 618 | 9,900 |
2022/03/25 | 636 | 636 | 627 | 629 | 12,300 |
2022/03/24 | 623 | 633 | 623 | 633 | 13,700 |
2022/03/23 | 628 | 635 | 627 | 630 | 11,200 |
2022/03/22 | 626 | 632 | 620 | 623 | 14,500 |
2022/03/18 | 624 | 627 | 618 | 624 | 9,600 |
2022/03/17 | 619 | 634 | 619 | 622 | 16,700 |
2022/03/16 | 609 | 624 | 607 | 619 | 20,200 |
2022/03/15 | 611 | 611 | 605 | 606 | 10,800 |
2022/03/14 | 591 | 619 | 591 | 618 | 48,700 |
2022/03/11 | 587 | 596 | 580 | 589 | 19,100 |
2022/03/10 | 579 | 596 | 578 | 591 | 27,300 |
2022/03/09 | 565 | 579 | 564 | 569 | 33,700 |
2022/03/08 | 587 | 596 | 563 | 564 | 47,200 |
2022/03/07 | 605 | 605 | 586 | 596 | 57,800 |
2022/03/04 | 623 | 623 | 604 | 610 | 16,100 |
2022/03/03 | 622 | 624 | 609 | 624 | 16,800 |
2022/03/02 | 610 | 617 | 608 | 608 | 21,400 |
2022/03/01 | 602 | 627 | 602 | 620 | 24,100 |
2022/02/28 | 593 | 611 | 593 | 595 | 23,100 |
2022/02/25 | 596 | 600 | 582 | 599 | 18,200 |
2022/02/24 | 590 | 591 | 575 | 586 | 16,900 |
2022/02/22 | 598 | 604 | 587 | 589 | 16,700 |
2022/02/21 | 604 | 609 | 598 | 604 | 15,600 |
2022/02/18 | 600 | 613 | 594 | 611 | 23,700 |
2022/02/17 | 616 | 619 | 601 | 603 | 24,900 |
2022/02/16 | 613 | 629 | 610 | 617 | 19,500 |
2022/02/15 | 630 | 634 | 607 | 610 | 21,600 |
2022/02/14 | 637 | 642 | 630 | 630 | 18,400 |
2022/02/10 | 639 | 659 | 639 | 654 | 42,900 |
2022/02/09 | 634 | 646 | 628 | 632 | 13,100 |
2022/02/08 | 657 | 659 | 620 | 630 | 41,400 |
2022/02/07 | 663 | 664 | 636 | 652 | 69,700 |
2022/02/04 | 608 | 639 | 597 | 633 | 59,200 |
2022/02/03 | 609 | 612 | 603 | 612 | 7,500 |
2022/02/02 | 611 | 618 | 601 | 609 | 25,600 |
2022/02/01 | 615 | 616 | 598 | 605 | 46,100 |
2022/01/31 | 593 | 601 | 590 | 600 | 25,400 |
2022/01/28 | 586 | 587 | 573 | 587 | 59,900 |
2022/01/27 | 570 | 577 | 554 | 566 | 46,000 |
2022/01/26 | 565 | 572 | 561 | 566 | 6,900 |
2022/01/25 | 575 | 575 | 561 | 566 | 10,600 |
2022/01/24 | 561 | 575 | 558 | 575 | 6,300 |
2022/01/21 | 554 | 567 | 553 | 567 | 11,200 |
2022/01/20 | 552 | 565 | 551 | 563 | 8,000 |
2022/01/19 | 567 | 569 | 551 | 552 | 41,900 |
2022/01/18 | 577 | 581 | 572 | 573 | 13,800 |
2022/01/17 | 589 | 590 | 575 | 576 | 15,800 |
2022/01/14 | 588 | 588 | 583 | 587 | 15,500 |
2022/01/13 | 593 | 595 | 588 | 595 | 7,200 |
2022/01/12 | 582 | 595 | 582 | 588 | 11,800 |
2022/01/11 | 588 | 588 | 580 | 582 | 9,600 |
2022/01/07 | 592 | 599 | 582 | 589 | 12,100 |
2022/01/06 | 603 | 603 | 591 | 592 | 19,500 |
2022/01/05 | 614 | 614 | 602 | 603 | 17,500 |
2022/01/04 | 613 | 613 | 604 | 611 | 12,200 |