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

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
2020/12/30 9,630 9,820 9,510 9,730 15,400
2020/12/29 9,490 9,870 9,410 9,670 19,000
2020/12/28 9,850 10,010 9,500 9,630 33,400
2020/12/25 9,590 9,780 9,420 9,760 20,600
2020/12/24 9,900 10,020 9,580 9,590 28,000
2020/12/23 9,610 9,750 9,010 9,750 45,400
2020/12/22 10,150 10,150 9,410 9,460 60,200
2020/12/21 10,230 10,350 9,930 10,180 23,300
2020/12/18 10,670 10,750 9,980 10,080 52,000
2020/12/17 10,030 10,620 9,980 10,510 51,100
2020/12/16 10,140 10,300 9,790 9,970 39,900
2020/12/15 10,520 10,700 9,910 10,070 40,900
2020/12/14 10,370 11,170 10,100 10,500 62,100
2020/12/11 10,400 11,190 10,350 10,580 119,200
2020/12/10 9,730 10,250 9,590 10,240 75,200
2020/12/09 9,860 10,250 9,600 9,730 62,800
2020/12/08 9,750 10,400 9,490 9,920 118,700
2020/12/07 10,570 10,680 9,770 9,770 148,600
2020/12/04 11,140 11,360 10,350 10,960 138,300
2020/12/03 12,200 12,200 11,240 11,420 92,000
2020/12/02 13,150 13,310 11,870 12,190 203,600
2020/12/01 11,700 12,940 11,470 12,550 227,100
2020/11/30 11,200 11,810 10,980 11,410 113,200
2020/11/27 11,650 12,000 10,930 11,200 134,000
2020/11/26 11,840 12,690 11,330 11,670 194,700
2020/11/25 13,000 13,000 11,670 11,910 171,900
2020/11/24 13,380 13,780 12,600 13,100 130,000
2020/11/20 15,120 15,890 12,930 13,080 228,200
2020/11/19 15,550 16,080 14,610 14,700 105,700
2020/11/18 17,540 17,610 15,310 15,550 225,300
2020/11/17 15,230 16,870 15,100 16,740 245,700
2020/11/16 15,500 16,180 14,670 15,090 147,300
2020/11/13 14,950 16,700 14,850 15,980 340,200
2020/11/12 13,140 15,170 13,030 14,530 289,400
2020/11/11 11,600 13,780 11,490 12,680 176,600
2020/11/10 11,550 14,080 11,420 11,900 220,000
2020/11/09 14,440 15,090 14,100 14,250 109,600
2020/11/06 13,160 14,420 13,000 13,880 141,100
2020/11/05 12,880 13,570 12,560 12,860 100,700
2020/11/04 11,940 13,180 11,900 12,280 102,900
2020/11/02 11,370 12,200 11,100 11,270 30,200
2020/10/30 12,700 12,890 11,520 11,520 45,900
2020/10/29 11,950 13,150 11,600 12,890 101,900
2020/10/28 10,930 12,150 10,930 12,110 53,600
2020/10/27 10,030 11,480 10,020 10,870 45,200
2020/10/26 11,630 11,630 10,570 10,830 43,000
2020/10/23 11,660 11,960 10,270 11,680 98,900
2020/10/22 13,190 13,280 11,590 11,880 54,000
2020/10/21 12,900 13,800 12,530 12,890 116,600
2020/10/20 11,860 12,780 11,760 12,690 67,200
2020/10/19 11,240 12,120 11,100 11,720 45,300
2020/10/16 11,530 11,750 10,890 11,200 60,400
2020/10/15 11,980 12,240 11,500 11,620 70,200
2020/10/14 11,530 12,960 11,410 12,380 149,800
2020/10/13 11,400 11,630 10,990 11,430 22,000
2020/10/12 10,950 11,480 10,670 11,400 38,500
2020/10/09 11,640 11,640 10,500 10,950 52,100
2020/10/08 11,630 12,300 11,190 11,410 75,900
2020/10/07 10,940 11,700 10,940 11,700 34,500
2020/10/06 10,900 11,370 10,900 11,060 36,700
2020/10/05 10,970 10,970 10,550 10,900 23,300
2020/10/02 10,510 10,880 10,400 10,670 49,700
2020/09/30 10,490 10,500 10,020 10,280 42,800
2020/09/29 10,500 10,820 10,370 10,500 43,000
2020/09/28 11,210 11,600 10,150 10,640 86,500
2020/09/25 10,970 11,850 10,760 11,510 148,100
2020/09/24 11,200 11,460 10,330 10,500 143,700
2020/09/23 11,700 12,300 10,940 11,020 322,200
2020/09/18 9,840 11,190 9,830 11,190 118,700
2020/09/17 9,220 9,900 9,170 9,690 78,000
2020/09/16 9,590 9,660 9,020 9,260 65,600
2020/09/15 9,690 9,950 9,250 9,440 98,000
2020/09/14 9,520 10,090 9,480 9,700 155,400
2020/09/11 10,120 10,350 9,080 9,670 419,000
2020/09/10 11,770 12,100 9,990 10,220 1,269,600
2020/09/09 8,770 10,570 8,660 10,570 399,300
2020/09/08 8,800 9,390 8,260 9,070 259,500
2020/09/07 9,800 10,120 8,410 8,540 304,400
2020/09/04 8,010 9,890 7,900 9,560 602,400
2020/09/03 7,540 8,770 7,370 8,390 300,600
2020/09/02 7,540 8,200 7,300 7,340 240,300
2020/09/01 6,960 7,470 6,930 7,460 85,300
2020/08/31 6,630 7,040 6,630 6,940 97,400
2020/08/28 7,180 7,180 5,800 6,430 121,700
2020/08/27 7,190 7,470 6,910 7,040 119,600
2020/08/26 7,190 7,360 7,040 7,120 61,900
2020/08/25 7,260 7,540 7,010 7,040 119,800
2020/08/24 7,040 7,280 6,860 7,200 77,700
2020/08/21 7,460 7,690 7,020 7,130 257,200
2020/08/20 6,770 7,390 6,700 7,220 325,000
2020/08/19 6,900 7,620 6,330 6,600 894,400
2020/08/18 6,430 6,630 6,250 6,630 197,500
2020/08/17 5,600 5,630 5,260 5,630 191,500
2020/08/14 4,850 4,975 4,800 4,930 30,200
2020/08/13 4,850 4,900 4,705 4,850 31,100
2020/08/12 4,955 4,955 4,725 4,730 45,300
2020/08/11 5,010 5,250 4,990 4,990 43,000
2020/08/07 4,925 5,000 4,565 4,990 130,700
2020/08/06 5,080 5,220 4,965 4,965 77,000
2020/08/05 4,840 5,190 4,750 5,050 108,500
2020/08/04 4,600 4,860 4,370 4,850 95,600
2020/08/03 4,675 4,720 4,530 4,610 67,700
2020/07/31 4,500 4,600 4,210 4,500 121,600
2020/07/30 4,300 4,575 4,255 4,550 104,900
2020/07/29 4,200 4,480 4,165 4,235 141,400
2020/07/28 4,170 4,285 4,090 4,160 77,700
2020/07/27 4,190 4,415 4,125 4,130 101,600
2020/07/22 4,260 4,300 4,055 4,195 187,400
2020/07/21 3,900 4,450 3,855 4,285 856,400
2020/07/20 3,965 4,185 3,765 3,805 506,800
2020/07/17 4,465 4,600 3,960 4,010 499,800
2020/07/16 4,300 4,920 4,090 4,500 2,270,400
2020/07/15 5,360 5,560 4,360 4,370 1,802,400

このページの先頭へ