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 |
|---|---|---|---|---|---|
| 2025/06/13 | 706 | 706 | 686 | 692 | 18,900 |
| 2025/06/12 | 694 | 712 | 691 | 710 | 13,900 |
| 2025/06/11 | 689 | 694 | 688 | 694 | 20,500 |
| 2025/06/10 | 700 | 700 | 686 | 691 | 3,500 |
| 2025/06/09 | 690 | 698 | 686 | 696 | 10,100 |
| 2025/06/06 | 699 | 699 | 686 | 690 | 9,200 |
| 2025/06/05 | 694 | 696 | 685 | 696 | 12,400 |
| 2025/06/04 | 705 | 705 | 687 | 699 | 13,100 |
| 2025/06/03 | 679 | 699 | 679 | 695 | 8,200 |
| 2025/06/02 | 676 | 681 | 665 | 679 | 14,900 |
| 2025/05/30 | 683 | 687 | 680 | 682 | 2,500 |
| 2025/05/29 | 679 | 686 | 668 | 685 | 14,800 |
| 2025/05/28 | 700 | 700 | 678 | 678 | 11,800 |
| 2025/05/27 | 683 | 687 | 680 | 680 | 2,700 |
| 2025/05/26 | 699 | 699 | 681 | 683 | 10,700 |
| 2025/05/23 | 696 | 698 | 677 | 689 | 6,600 |
| 2025/05/22 | 683 | 706 | 675 | 686 | 20,800 |
| 2025/05/21 | 692 | 709 | 682 | 682 | 13,600 |
| 2025/05/20 | 689 | 755 | 688 | 700 | 81,200 |
| 2025/05/19 | 657 | 713 | 657 | 686 | 332,600 |
| 2025/05/16 | 689 | 689 | 655 | 657 | 42,000 |
| 2025/05/15 | 719 | 719 | 676 | 691 | 52,400 |
| 2025/05/14 | 775 | 796 | 775 | 782 | 28,300 |
| 2025/05/13 | 756 | 782 | 753 | 770 | 16,700 |
| 2025/05/12 | 736 | 756 | 736 | 751 | 21,600 |
| 2025/05/09 | 737 | 746 | 730 | 736 | 5,200 |
| 2025/05/08 | 714 | 734 | 714 | 734 | 1,400 |
| 2025/05/07 | 716 | 735 | 711 | 725 | 4,900 |
| 2025/05/02 | 716 | 729 | 711 | 711 | 2,200 |
| 2025/05/01 | 743 | 745 | 712 | 716 | 3,800 |
| 2025/04/30 | 729 | 747 | 729 | 742 | 6,200 |
| 2025/04/28 | 723 | 739 | 709 | 723 | 11,100 |
| 2025/04/25 | 706 | 715 | 702 | 708 | 11,000 |
| 2025/04/24 | 694 | 711 | 694 | 704 | 6,700 |
| 2025/04/23 | 693 | 702 | 684 | 694 | 3,600 |
| 2025/04/22 | 682 | 696 | 682 | 693 | 3,600 |
| 2025/04/21 | 705 | 708 | 686 | 686 | 5,100 |
| 2025/04/18 | 704 | 715 | 691 | 705 | 10,300 |
| 2025/04/17 | 684 | 702 | 680 | 702 | 2,000 |
| 2025/04/16 | 703 | 760 | 666 | 694 | 138,600 |
| 2025/04/15 | 699 | 720 | 699 | 712 | 10,900 |
| 2025/04/14 | 676 | 694 | 676 | 694 | 8,700 |
| 2025/04/11 | 653 | 678 | 653 | 666 | 8,900 |
| 2025/04/10 | 682 | 694 | 663 | 663 | 11,100 |
| 2025/04/09 | 665 | 665 | 642 | 642 | 10,200 |
| 2025/04/08 | 666 | 703 | 666 | 684 | 20,600 |
| 2025/04/07 | 642 | 679 | 607 | 656 | 78,900 |
| 2025/04/04 | 687 | 698 | 662 | 692 | 44,300 |
| 2025/04/03 | 696 | 723 | 685 | 709 | 14,500 |
| 2025/04/02 | 732 | 743 | 708 | 741 | 5,600 |
| 2025/04/01 | 745 | 750 | 728 | 740 | 12,400 |
| 2025/03/31 | 761 | 764 | 747 | 751 | 17,900 |
| 2025/03/28 | 763 | 785 | 763 | 771 | 29,600 |
| 2025/03/27 | 767 | 778 | 752 | 761 | 14,500 |
| 2025/03/26 | 784 | 784 | 768 | 780 | 9,100 |
| 2025/03/25 | 779 | 779 | 766 | 769 | 9,700 |
| 2025/03/24 | 792 | 792 | 762 | 771 | 12,000 |
| 2025/03/21 | 800 | 804 | 782 | 782 | 15,100 |
| 2025/03/19 | 761 | 810 | 756 | 804 | 23,500 |
| 2025/03/18 | 782 | 799 | 750 | 773 | 34,400 |
| 2025/03/17 | 810 | 810 | 787 | 787 | 17,300 |
| 2025/03/14 | 815 | 818 | 806 | 815 | 9,900 |
| 2025/03/13 | 830 | 837 | 807 | 815 | 28,100 |
| 2025/03/12 | 785 | 821 | 785 | 805 | 30,800 |
| 2025/03/11 | 771 | 794 | 765 | 786 | 36,000 |
| 2025/03/10 | 810 | 810 | 772 | 782 | 42,700 |
| 2025/03/07 | 813 | 829 | 800 | 808 | 16,400 |
| 2025/03/06 | 800 | 829 | 800 | 818 | 27,300 |
| 2025/03/05 | 818 | 848 | 795 | 796 | 46,600 |
| 2025/03/04 | 830 | 866 | 813 | 825 | 62,800 |
| 2025/03/03 | 867 | 873 | 826 | 831 | 62,600 |
| 2025/02/28 | 888 | 912 | 841 | 860 | 115,200 |
| 2025/02/27 | 845 | 916 | 830 | 910 | 208,700 |
| 2025/02/26 | 842 | 896 | 791 | 848 | 795,300 |
| 2025/02/25 | 768 | 788 | 755 | 788 | 143,700 |
| 2025/02/21 | 700 | 705 | 685 | 688 | 13,500 |
| 2025/02/20 | 701 | 711 | 687 | 704 | 12,100 |
| 2025/02/19 | 706 | 706 | 677 | 704 | 20,800 |
| 2025/02/18 | 688 | 696 | 663 | 696 | 20,700 |
| 2025/02/17 | 682 | 683 | 632 | 683 | 84,100 |
| 2025/02/14 | 715 | 715 | 621 | 684 | 112,000 |
| 2025/02/13 | 760 | 762 | 740 | 745 | 28,000 |
| 2025/02/12 | 770 | 774 | 746 | 769 | 50,300 |
| 2025/02/10 | 725 | 770 | 725 | 770 | 34,700 |
| 2025/02/07 | 704 | 739 | 704 | 723 | 17,100 |
| 2025/02/06 | 720 | 720 | 705 | 708 | 12,200 |
| 2025/02/05 | 699 | 705 | 685 | 705 | 11,500 |
| 2025/02/04 | 698 | 716 | 688 | 699 | 21,000 |
| 2025/02/03 | 671 | 693 | 665 | 688 | 17,600 |
| 2025/01/31 | 652 | 662 | 630 | 661 | 24,400 |
| 2025/01/30 | 669 | 683 | 642 | 645 | 42,100 |
| 2025/01/29 | 679 | 687 | 671 | 673 | 24,200 |
| 2025/01/28 | 691 | 691 | 669 | 680 | 33,900 |
| 2025/01/27 | 738 | 738 | 681 | 681 | 44,200 |
| 2025/01/24 | 683 | 723 | 683 | 723 | 13,400 |
| 2025/01/23 | 702 | 702 | 678 | 683 | 12,700 |
| 2025/01/22 | 696 | 704 | 683 | 692 | 13,600 |
| 2025/01/21 | 696 | 731 | 695 | 696 | 12,500 |
| 2025/01/20 | 683 | 693 | 673 | 690 | 12,200 |
| 2025/01/17 | 707 | 707 | 661 | 673 | 39,600 |
| 2025/01/16 | 743 | 745 | 701 | 714 | 15,400 |
| 2025/01/15 | 722 | 740 | 711 | 736 | 9,800 |
| 2025/01/14 | 737 | 749 | 704 | 721 | 23,800 |
| 2025/01/10 | 769 | 775 | 733 | 737 | 12,100 |
| 2025/01/09 | 771 | 771 | 729 | 762 | 23,200 |
| 2025/01/08 | 767 | 782 | 753 | 756 | 20,600 |
| 2025/01/07 | 789 | 839 | 758 | 781 | 77,200 |
| 2025/01/06 | 730 | 799 | 725 | 792 | 57,700 |
| 2024/12/30 | 696 | 725 | 695 | 718 | 43,800 |
| 2024/12/27 | 674 | 695 | 663 | 695 | 22,100 |
| 2024/12/26 | 695 | 700 | 670 | 671 | 54,100 |
| 2024/12/25 | 668 | 685 | 666 | 685 | 19,600 |
| 2024/12/24 | 685 | 698 | 664 | 676 | 34,900 |
| 2024/12/23 | 667 | 685 | 656 | 685 | 15,400 |
| 2024/12/20 | 678 | 678 | 645 | 668 | 30,300 |
| 2024/12/19 | 665 | 680 | 652 | 678 | 20,300 |
| 2024/12/18 | 624 | 664 | 605 | 664 | 22,200 |
| 2024/12/17 | 637 | 637 | 620 | 623 | 25,200 |
| 2024/12/16 | 660 | 660 | 631 | 641 | 26,700 |
| 2024/12/13 | 686 | 690 | 663 | 670 | 47,800 |
| 2024/12/12 | 650 | 682 | 650 | 668 | 49,100 |
| 2024/12/11 | 624 | 653 | 624 | 640 | 38,000 |
| 2024/12/10 | 631 | 673 | 622 | 624 | 51,500 |
| 2024/12/09 | 603 | 685 | 603 | 630 | 115,300 |
| 2024/12/06 | 612 | 612 | 598 | 603 | 13,600 |
| 2024/12/05 | 604 | 610 | 600 | 610 | 8,900 |
| 2024/12/04 | 605 | 611 | 597 | 610 | 15,400 |
| 2024/12/03 | 610 | 612 | 606 | 611 | 14,000 |
| 2024/12/02 | 596 | 609 | 587 | 608 | 23,100 |
| 2024/11/29 | 604 | 604 | 584 | 596 | 6,900 |
| 2024/11/28 | 597 | 617 | 595 | 595 | 21,600 |
| 2024/11/27 | 602 | 603 | 587 | 587 | 16,500 |
| 2024/11/26 | 605 | 605 | 570 | 592 | 18,800 |
| 2024/11/25 | 587 | 601 | 585 | 599 | 24,600 |
| 2024/11/22 | 594 | 595 | 572 | 582 | 12,000 |
| 2024/11/21 | 556 | 580 | 556 | 575 | 23,700 |
| 2024/11/20 | 556 | 569 | 536 | 555 | 71,100 |
| 2024/11/19 | 598 | 598 | 569 | 576 | 37,900 |
| 2024/11/18 | 617 | 617 | 563 | 592 | 84,600 |
| 2024/11/15 | 533 | 612 | 533 | 597 | 216,300 |
| 2024/11/14 | 543 | 543 | 543 | 543 | 42,600 |
| 2024/11/13 | 479 | 479 | 463 | 463 | 5,700 |
| 2024/11/12 | 462 | 476 | 461 | 473 | 9,300 |
| 2024/11/11 | 442 | 479 | 440 | 477 | 19,100 |
| 2024/11/08 | 441 | 445 | 429 | 445 | 6,100 |
| 2024/11/07 | 428 | 441 | 423 | 441 | 7,500 |
| 2024/11/06 | 427 | 432 | 422 | 423 | 9,400 |
| 2024/11/05 | 420 | 425 | 416 | 421 | 4,600 |
| 2024/11/01 | 426 | 426 | 415 | 416 | 1,900 |
| 2024/10/31 | 414 | 424 | 414 | 424 | 28,200 |
| 2024/10/30 | 416 | 419 | 410 | 415 | 15,900 |
| 2024/10/29 | 412 | 418 | 411 | 415 | 23,800 |
| 2024/10/28 | 403 | 411 | 403 | 408 | 1,100 |
| 2024/10/25 | 412 | 412 | 399 | 404 | 37,900 |
| 2024/10/24 | 420 | 420 | 411 | 412 | 5,700 |
| 2024/10/23 | 417 | 419 | 412 | 412 | 15,800 |
| 2024/10/22 | 429 | 430 | 418 | 419 | 6,600 |
| 2024/10/21 | 415 | 425 | 411 | 425 | 16,500 |
| 2024/10/18 | 426 | 426 | 420 | 420 | 4,700 |
| 2024/10/17 | 420 | 424 | 420 | 421 | 3,600 |
| 2024/10/16 | 424 | 424 | 420 | 420 | 1,000 |
| 2024/10/15 | 418 | 426 | 418 | 426 | 7,400 |
| 2024/10/11 | 424 | 428 | 421 | 421 | 3,400 |
| 2024/10/10 | 425 | 425 | 421 | 421 | 1,500 |
| 2024/10/09 | 425 | 427 | 424 | 425 | 3,100 |
| 2024/10/08 | 425 | 436 | 425 | 425 | 11,600 |
| 2024/10/07 | 427 | 429 | 424 | 425 | 13,700 |
| 2024/10/04 | 425 | 425 | 420 | 424 | 2,900 |
| 2024/10/03 | 426 | 426 | 422 | 423 | 2,400 |
| 2024/10/02 | 422 | 427 | 420 | 420 | 10,100 |
| 2024/10/01 | 429 | 440 | 427 | 434 | 4,300 |
| 2024/09/30 | 419 | 432 | 418 | 432 | 9,200 |
| 2024/09/27 | 449 | 450 | 431 | 435 | 12,800 |
| 2024/09/26 | 459 | 459 | 424 | 451 | 40,700 |
| 2024/09/25 | 461 | 466 | 455 | 461 | 5,700 |
| 2024/09/24 | 463 | 464 | 451 | 461 | 5,100 |
| 2024/09/20 | 459 | 467 | 454 | 463 | 15,100 |
| 2024/09/19 | 441 | 466 | 440 | 451 | 11,900 |
| 2024/09/18 | 445 | 447 | 432 | 441 | 15,000 |
| 2024/09/17 | 444 | 448 | 435 | 437 | 12,300 |
| 2024/09/13 | 467 | 469 | 442 | 442 | 25,300 |
| 2024/09/12 | 487 | 490 | 456 | 475 | 56,600 |
| 2024/09/11 | 490 | 549 | 442 | 495 | 281,500 |
| 2024/09/10 | 463 | 492 | 454 | 484 | 115,400 |
| 2024/09/09 | 430 | 502 | 420 | 478 | 411,800 |
| 2024/09/06 | 429 | 488 | 421 | 422 | 188,300 |
| 2024/09/05 | 434 | 435 | 420 | 421 | 12,600 |
| 2024/09/04 | 438 | 445 | 426 | 426 | 8,400 |
| 2024/09/03 | 437 | 447 | 437 | 447 | 4,200 |
| 2024/09/02 | 444 | 444 | 436 | 441 | 6,400 |
| 2024/08/30 | 433 | 439 | 430 | 436 | 6,300 |
| 2024/08/29 | 422 | 433 | 422 | 425 | 2,600 |
| 2024/08/28 | 423 | 439 | 423 | 423 | 9,700 |
| 2024/08/27 | 414 | 442 | 414 | 420 | 9,600 |
| 2024/08/26 | 416 | 425 | 414 | 414 | 12,500 |
| 2024/08/23 | 423 | 423 | 412 | 413 | 6,900 |
| 2024/08/22 | 431 | 448 | 420 | 424 | 13,300 |
| 2024/08/21 | 434 | 435 | 431 | 431 | 5,400 |
| 2024/08/20 | 451 | 467 | 442 | 442 | 113,100 |
| 2024/08/19 | 440 | 456 | 440 | 449 | 4,300 |