ＫＩＹＯラーニング(7353)の株価時系列情報
ＫＩＹＯラーニング(7353)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 483 | 497 | 483 | 491 | 1,800 |
| 2024/07/25 | 489 | 490 | 481 | 482 | 10,800 |
| 2024/07/24 | 486 | 498 | 486 | 488 | 5,900 |
| 2024/07/23 | 483 | 488 | 483 | 486 | 5,300 |
| 2024/07/22 | 496 | 499 | 484 | 486 | 7,900 |
| 2024/07/19 | 493 | 498 | 491 | 492 | 5,100 |
| 2024/07/18 | 498 | 502 | 495 | 495 | 4,600 |
| 2024/07/17 | 486 | 502 | 486 | 494 | 13,700 |
| 2024/07/16 | 500 | 500 | 482 | 485 | 12,300 |
| 2024/07/12 | 478 | 500 | 472 | 486 | 36,700 |
| 2024/07/11 | 484 | 484 | 471 | 472 | 16,000 |
| 2024/07/10 | 488 | 493 | 483 | 484 | 38,900 |
| 2024/07/09 | 500 | 500 | 490 | 492 | 16,900 |
| 2024/07/08 | 503 | 504 | 499 | 499 | 17,200 |
| 2024/07/05 | 504 | 509 | 503 | 503 | 4,700 |
| 2024/07/04 | 513 | 513 | 506 | 506 | 5,300 |
| 2024/07/03 | 509 | 511 | 507 | 509 | 6,100 |
| 2024/07/02 | 508 | 513 | 507 | 508 | 5,000 |
| 2024/07/01 | 520 | 524 | 507 | 510 | 12,100 |
| 2024/06/28 | 548 | 548 | 520 | 524 | 8,800 |
| 2024/06/27 | 518 | 564 | 509 | 530 | 24,600 |
| 2024/06/26 | 514 | 528 | 510 | 526 | 10,000 |
| 2024/06/25 | 508 | 512 | 506 | 507 | 4,000 |
| 2024/06/24 | 509 | 509 | 502 | 504 | 5,700 |
| 2024/06/21 | 500 | 505 | 498 | 505 | 5,700 |
| 2024/06/20 | 504 | 510 | 500 | 500 | 10,600 |
| 2024/06/19 | 502 | 508 | 502 | 508 | 2,800 |
| 2024/06/18 | 504 | 513 | 502 | 505 | 5,100 |
| 2024/06/17 | 502 | 513 | 500 | 503 | 63,400 |
| 2024/06/14 | 497 | 506 | 497 | 505 | 13,600 |
| 2024/06/13 | 500 | 502 | 497 | 497 | 8,600 |
| 2024/06/12 | 501 | 510 | 496 | 502 | 7,600 |
| 2024/06/11 | 504 | 505 | 500 | 500 | 11,400 |
| 2024/06/10 | 506 | 514 | 505 | 507 | 7,700 |
| 2024/06/07 | 501 | 509 | 501 | 506 | 9,600 |
| 2024/06/06 | 512 | 512 | 503 | 503 | 10,100 |
| 2024/06/05 | 518 | 518 | 504 | 515 | 3,100 |
| 2024/06/04 | 505 | 528 | 497 | 521 | 13,700 |
| 2024/06/03 | 505 | 508 | 501 | 504 | 5,800 |
| 2024/05/31 | 505 | 506 | 499 | 505 | 10,400 |
| 2024/05/30 | 495 | 505 | 490 | 505 | 11,200 |
| 2024/05/29 | 506 | 512 | 498 | 498 | 13,800 |
| 2024/05/28 | 513 | 513 | 505 | 509 | 1,300 |
| 2024/05/27 | 506 | 513 | 501 | 513 | 3,800 |
| 2024/05/24 | 508 | 510 | 504 | 506 | 10,300 |
| 2024/05/23 | 508 | 515 | 508 | 511 | 4,400 |
| 2024/05/22 | 507 | 513 | 507 | 507 | 3,700 |
| 2024/05/21 | 524 | 524 | 507 | 507 | 12,600 |
| 2024/05/20 | 514 | 515 | 511 | 514 | 2,200 |
| 2024/05/17 | 508 | 520 | 506 | 514 | 3,300 |
| 2024/05/16 | 502 | 513 | 502 | 507 | 8,400 |
| 2024/05/15 | 520 | 520 | 505 | 508 | 35,300 |
| 2024/05/14 | 524 | 548 | 524 | 548 | 10,900 |
| 2024/05/13 | 542 | 548 | 523 | 524 | 10,200 |
| 2024/05/10 | 524 | 539 | 524 | 539 | 4,800 |
| 2024/05/09 | 539 | 539 | 519 | 524 | 3,000 |
| 2024/05/08 | 521 | 535 | 519 | 529 | 3,000 |
| 2024/05/07 | 531 | 532 | 512 | 520 | 27,000 |
| 2024/05/02 | 536 | 536 | 521 | 528 | 5,900 |
| 2024/05/01 | 535 | 538 | 535 | 535 | 1,900 |
| 2024/04/30 | 535 | 541 | 535 | 535 | 2,300 |
| 2024/04/26 | 539 | 540 | 532 | 535 | 4,300 |
| 2024/04/25 | 534 | 539 | 531 | 539 | 1,400 |
| 2024/04/24 | 540 | 542 | 533 | 541 | 4,600 |
| 2024/04/23 | 533 | 538 | 527 | 531 | 6,600 |
| 2024/04/22 | 515 | 543 | 515 | 543 | 6,500 |
| 2024/04/19 | 533 | 533 | 495 | 516 | 46,000 |
| 2024/04/18 | 531 | 549 | 526 | 534 | 11,200 |
| 2024/04/17 | 546 | 547 | 532 | 535 | 14,200 |
| 2024/04/16 | 569 | 569 | 536 | 550 | 31,100 |
| 2024/04/15 | 564 | 575 | 564 | 575 | 5,500 |
| 2024/04/12 | 580 | 580 | 561 | 564 | 12,800 |
| 2024/04/11 | 572 | 576 | 569 | 570 | 5,500 |
| 2024/04/10 | 583 | 585 | 575 | 579 | 11,900 |
| 2024/04/09 | 555 | 573 | 549 | 573 | 15,500 |
| 2024/04/08 | 556 | 566 | 552 | 555 | 16,500 |
| 2024/04/05 | 540 | 547 | 534 | 547 | 9,200 |
| 2024/04/04 | 533 | 541 | 525 | 540 | 15,400 |
| 2024/04/03 | 531 | 553 | 522 | 530 | 32,200 |
| 2024/04/02 | 552 | 552 | 531 | 533 | 40,900 |
| 2024/04/01 | 580 | 587 | 557 | 557 | 36,500 |
| 2024/03/29 | 594 | 596 | 570 | 580 | 52,200 |
| 2024/03/28 | 614 | 615 | 592 | 594 | 27,900 |
| 2024/03/27 | 615 | 623 | 604 | 606 | 23,600 |
| 2024/03/26 | 625 | 625 | 612 | 619 | 14,400 |
| 2024/03/25 | 639 | 639 | 625 | 625 | 22,700 |
| 2024/03/22 | 639 | 642 | 634 | 637 | 9,500 |
| 2024/03/21 | 646 | 646 | 637 | 639 | 7,300 |
| 2024/03/19 | 634 | 644 | 631 | 636 | 9,300 |
| 2024/03/18 | 627 | 642 | 626 | 634 | 15,100 |
| 2024/03/15 | 644 | 650 | 625 | 625 | 21,300 |
| 2024/03/14 | 650 | 651 | 644 | 644 | 9,100 |
| 2024/03/13 | 640 | 655 | 640 | 645 | 7,000 |
| 2024/03/12 | 637 | 655 | 637 | 639 | 20,400 |
| 2024/03/11 | 650 | 650 | 634 | 643 | 16,100 |
| 2024/03/08 | 645 | 671 | 645 | 657 | 18,700 |
| 2024/03/07 | 656 | 668 | 648 | 651 | 19,200 |
| 2024/03/06 | 656 | 666 | 637 | 658 | 26,600 |
| 2024/03/05 | 630 | 652 | 603 | 646 | 81,700 |
| 2024/03/04 | 668 | 669 | 628 | 630 | 99,200 |
| 2024/03/01 | 670 | 692 | 663 | 666 | 19,700 |
| 2024/02/29 | 677 | 684 | 666 | 674 | 29,100 |
| 2024/02/28 | 705 | 713 | 670 | 680 | 48,600 |
| 2024/02/27 | 673 | 707 | 669 | 694 | 67,500 |
| 2024/02/26 | 650 | 671 | 640 | 669 | 54,800 |
| 2024/02/22 | 663 | 665 | 638 | 650 | 45,300 |
| 2024/02/21 | 667 | 669 | 642 | 657 | 73,200 |
| 2024/02/20 | 688 | 688 | 645 | 667 | 126,500 |
| 2024/02/19 | 698 | 710 | 671 | 679 | 159,300 |
| 2024/02/16 | 696 | 774 | 688 | 688 | 334,400 |
| 2024/02/15 | 797 | 797 | 797 | 797 | 14,200 |
| 2024/02/14 | 896 | 947 | 896 | 947 | 17,900 |
| 2024/02/13 | 891 | 918 | 880 | 910 | 21,000 |
| 2024/02/09 | 891 | 902 | 891 | 891 | 4,700 |
| 2024/02/08 | 917 | 917 | 895 | 900 | 7,700 |
| 2024/02/07 | 920 | 926 | 910 | 914 | 4,100 |
| 2024/02/06 | 931 | 934 | 912 | 912 | 18,800 |
| 2024/02/05 | 939 | 953 | 921 | 932 | 12,700 |
| 2024/02/02 | 940 | 952 | 936 | 950 | 4,800 |
| 2024/02/01 | 965 | 965 | 940 | 940 | 9,200 |
| 2024/01/31 | 968 | 968 | 935 | 966 | 17,200 |
| 2024/01/30 | 964 | 965 | 948 | 965 | 8,500 |
| 2024/01/29 | 941 | 965 | 925 | 953 | 18,800 |
| 2024/01/26 | 935 | 941 | 917 | 941 | 22,900 |
| 2024/01/25 | 871 | 939 | 869 | 932 | 52,100 |
| 2024/01/24 | 872 | 891 | 864 | 870 | 6,800 |
| 2024/01/23 | 892 | 892 | 864 | 877 | 10,300 |
| 2024/01/22 | 862 | 898 | 862 | 880 | 11,200 |
| 2024/01/19 | 852 | 862 | 844 | 860 | 10,500 |
| 2024/01/18 | 855 | 865 | 840 | 840 | 7,300 |
| 2024/01/17 | 876 | 880 | 855 | 855 | 12,900 |
| 2024/01/16 | 881 | 881 | 869 | 871 | 6,300 |
| 2024/01/15 | 870 | 886 | 870 | 881 | 9,500 |
| 2024/01/12 | 874 | 880 | 859 | 862 | 10,600 |
| 2024/01/11 | 895 | 895 | 871 | 871 | 8,500 |
| 2024/01/10 | 885 | 894 | 880 | 887 | 6,400 |
| 2024/01/09 | 875 | 890 | 870 | 880 | 6,600 |
| 2024/01/05 | 890 | 900 | 855 | 868 | 19,100 |
| 2024/01/04 | 910 | 910 | 878 | 890 | 12,600 |
| 2023/12/29 | 902 | 902 | 872 | 880 | 12,000 |
| 2023/12/28 | 869 | 902 | 869 | 902 | 26,400 |
| 2023/12/27 | 858 | 885 | 858 | 880 | 24,000 |
| 2023/12/26 | 870 | 870 | 836 | 849 | 43,300 |
| 2023/12/25 | 895 | 895 | 859 | 865 | 23,800 |
| 2023/12/22 | 888 | 895 | 878 | 880 | 10,100 |
| 2023/12/21 | 913 | 913 | 891 | 891 | 9,100 |
| 2023/12/20 | 910 | 915 | 904 | 913 | 8,100 |
| 2023/12/19 | 908 | 914 | 890 | 913 | 25,500 |
| 2023/12/18 | 900 | 902 | 880 | 893 | 127,500 |
| 2023/12/15 | 890 | 920 | 890 | 915 | 13,400 |
| 2023/12/14 | 899 | 912 | 882 | 884 | 6,700 |
| 2023/12/13 | 898 | 913 | 891 | 895 | 15,800 |
| 2023/12/12 | 928 | 928 | 887 | 894 | 23,900 |
| 2023/12/11 | 910 | 941 | 910 | 927 | 16,700 |
| 2023/12/08 | 921 | 928 | 906 | 906 | 21,800 |
| 2023/12/07 | 950 | 965 | 922 | 922 | 35,900 |
| 2023/12/06 | 963 | 982 | 955 | 955 | 16,700 |
| 2023/12/05 | 979 | 979 | 953 | 963 | 15,700 |
| 2023/12/04 | 978 | 995 | 978 | 981 | 7,900 |
| 2023/12/01 | 1,020 | 1,020 | 970 | 973 | 22,200 |
| 2023/11/30 | 996 | 1,022 | 990 | 1,022 | 7,300 |
| 2023/11/29 | 1,025 | 1,035 | 989 | 1,004 | 25,200 |
| 2023/11/28 | 1,041 | 1,064 | 1,019 | 1,032 | 15,700 |
| 2023/11/27 | 1,055 | 1,065 | 1,039 | 1,050 | 5,500 |
| 2023/11/24 | 1,038 | 1,056 | 1,019 | 1,056 | 12,800 |
| 2023/11/22 | 1,078 | 1,078 | 1,021 | 1,021 | 20,000 |
| 2023/11/21 | 1,110 | 1,110 | 1,062 | 1,065 | 39,600 |
| 2023/11/20 | 1,090 | 1,150 | 1,088 | 1,107 | 81,300 |
| 2023/11/17 | 990 | 1,064 | 975 | 1,061 | 41,400 |
| 2023/11/16 | 978 | 1,009 | 966 | 975 | 33,100 |
| 2023/11/15 | 990 | 990 | 909 | 980 | 103,800 |
| 2023/11/14 | 1,023 | 1,043 | 1,004 | 1,009 | 31,800 |
| 2023/11/13 | 1,044 | 1,044 | 993 | 1,000 | 25,900 |
| 2023/11/10 | 1,022 | 1,022 | 995 | 1,014 | 23,600 |
| 2023/11/09 | 1,027 | 1,032 | 1,010 | 1,032 | 23,400 |
| 2023/11/08 | 1,080 | 1,080 | 1,000 | 1,035 | 14,800 |
| 2023/11/07 | 1,044 | 1,068 | 1,034 | 1,068 | 7,900 |
| 2023/11/06 | 1,078 | 1,088 | 1,060 | 1,060 | 24,800 |
| 2023/11/02 | 1,052 | 1,061 | 1,023 | 1,051 | 15,000 |
| 2023/11/01 | 1,034 | 1,035 | 1,015 | 1,022 | 14,900 |
| 2023/10/31 | 1,045 | 1,060 | 1,018 | 1,034 | 29,300 |
| 2023/10/30 | 1,078 | 1,080 | 1,049 | 1,064 | 42,900 |
| 2023/10/27 | 1,040 | 1,040 | 1,001 | 1,037 | 23,800 |
| 2023/10/26 | 990 | 1,035 | 988 | 1,031 | 25,200 |
| 2023/10/25 | 985 | 1,030 | 975 | 1,010 | 42,200 |
| 2023/10/24 | 980 | 998 | 937 | 970 | 33,100 |
| 2023/10/23 | 970 | 1,016 | 953 | 965 | 34,300 |
| 2023/10/20 | 985 | 1,000 | 947 | 956 | 17,600 |
| 2023/10/19 | 951 | 987 | 930 | 970 | 24,600 |
| 2023/10/18 | 956 | 985 | 946 | 966 | 17,800 |
| 2023/10/17 | 947 | 960 | 937 | 956 | 15,400 |
| 2023/10/16 | 970 | 970 | 925 | 939 | 20,000 |
| 2023/10/13 | 979 | 979 | 951 | 968 | 15,900 |
| 2023/10/12 | 1,000 | 1,000 | 976 | 986 | 9,600 |
| 2023/10/11 | 995 | 998 | 979 | 989 | 10,900 |
| 2023/10/10 | 1,000 | 1,009 | 995 | 1,005 | 10,600 |
| 2023/10/06 | 958 | 1,006 | 951 | 1,000 | 16,700 |
| 2023/10/05 | 940 | 964 | 940 | 951 | 23,400 |
| 2023/10/04 | 946 | 968 | 901 | 937 | 72,600 |
| 2023/10/03 | 999 | 1,000 | 972 | 972 | 18,100 |