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
2026/03/27 1,148 1,149 1,137 1,138 25,900
2026/03/26 1,152 1,157 1,137 1,141 15,100
2026/03/25 1,161 1,170 1,151 1,168 8,400
2026/03/24 1,132 1,144 1,120 1,144 8,400
2026/03/23 1,154 1,155 1,119 1,123 7,600
2026/03/19 1,158 1,161 1,155 1,155 8,600
2026/03/18 1,150 1,180 1,150 1,166 11,900
2026/03/17 1,181 1,189 1,180 1,180 1,900
2026/03/16 1,178 1,189 1,176 1,179 1,800
2026/03/13 1,180 1,193 1,176 1,178 4,800
2026/03/12 1,229 1,233 1,190 1,194 14,600
2026/03/11 1,225 1,236 1,225 1,225 2,900
2026/03/10 1,220 1,230 1,210 1,210 6,000
2026/03/09 1,185 1,196 1,163 1,190 7,400
2026/03/06 1,180 1,221 1,180 1,219 10,000
2026/03/05 1,175 1,205 1,175 1,200 10,800
2026/03/04 1,169 1,187 1,100 1,115 20,500
2026/03/03 1,192 1,200 1,187 1,187 18,100
2026/03/02 1,199 1,210 1,192 1,192 12,800
2026/02/27 1,169 1,202 1,169 1,199 12,000
2026/02/26 1,150 1,177 1,147 1,164 10,200
2026/02/25 1,164 1,169 1,157 1,157 7,000
2026/02/24 1,170 1,172 1,160 1,166 15,800
2026/02/20 1,186 1,186 1,171 1,174 5,200
2026/02/19 1,189 1,189 1,172 1,182 4,100
2026/02/18 1,181 1,194 1,172 1,181 5,400
2026/02/17 1,161 1,199 1,161 1,175 9,200
2026/02/16 1,206 1,206 1,161 1,161 44,100
2026/02/13 1,248 1,248 1,209 1,212 9,800
2026/02/12 1,235 1,250 1,234 1,244 3,800
2026/02/10 1,203 1,231 1,203 1,228 8,100
2026/02/09 1,225 1,235 1,195 1,200 14,500
2026/02/06 1,243 1,248 1,225 1,225 9,600
2026/02/05 1,251 1,256 1,246 1,248 4,800
2026/02/04 1,248 1,259 1,240 1,254 5,700
2026/02/03 1,242 1,254 1,242 1,246 3,600
2026/02/02 1,276 1,276 1,241 1,242 8,900
2026/01/30 1,285 1,285 1,264 1,276 3,600
2026/01/29 1,279 1,290 1,279 1,281 3,900
2026/01/28 1,268 1,289 1,266 1,279 11,300
2026/01/27 1,255 1,288 1,253 1,278 16,200
2026/01/26 1,240 1,249 1,237 1,244 16,900
2026/01/23 1,250 1,260 1,242 1,242 4,400
2026/01/22 1,258 1,258 1,240 1,249 4,100
2026/01/21 1,260 1,267 1,242 1,246 8,300
2026/01/20 1,275 1,276 1,258 1,259 8,200
2026/01/19 1,270 1,285 1,261 1,275 6,400
2026/01/16 1,286 1,288 1,267 1,270 6,300
2026/01/15 1,276 1,292 1,267 1,281 7,100
2026/01/14 1,274 1,291 1,271 1,286 10,400
2026/01/13 1,274 1,281 1,267 1,274 8,900
2026/01/09 1,254 1,274 1,254 1,274 9,300
2026/01/08 1,248 1,262 1,245 1,254 14,300
2026/01/07 1,244 1,260 1,240 1,246 23,400
2026/01/06 1,242 1,242 1,226 1,240 6,500
2026/01/05 1,244 1,245 1,231 1,242 11,400

このページの先頭へ