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
2021/12/30 1,012 1,037 976 1,037 33,000
2021/12/29 999 1,037 987 1,014 50,900
2021/12/28 968 999 957 999 32,300
2021/12/27 1,024 1,024 953 954 41,600
2021/12/24 982 1,036 982 1,005 26,300
2021/12/23 1,010 1,018 983 996 47,800
2021/12/22 954 1,039 954 1,009 56,900
2021/12/21 923 958 891 946 44,700
2021/12/20 893 938 881 908 74,400
2021/12/17 929 940 885 895 108,000
2021/12/16 1,000 1,009 956 959 34,600
2021/12/15 935 1,003 922 980 66,300
2021/12/14 966 967 930 938 77,400
2021/12/13 1,003 1,003 950 966 83,800
2021/12/10 1,010 1,022 983 988 92,800
2021/12/09 1,056 1,070 1,024 1,040 58,200
2021/12/08 1,102 1,120 1,043 1,081 64,300
2021/12/07 1,043 1,089 1,043 1,072 79,200
2021/12/06 1,058 1,058 1,009 1,028 49,200
2021/12/03 1,079 1,100 1,041 1,069 70,300
2021/12/02 1,105 1,133 1,043 1,049 97,200
2021/12/01 1,180 1,185 1,102 1,135 58,900
2021/11/30 1,162 1,245 1,144 1,186 95,200
2021/11/29 1,203 1,246 1,155 1,179 140,300
2021/11/26 1,301 1,301 1,228 1,247 77,000
2021/11/25 1,377 1,398 1,288 1,309 110,900
2021/11/24 1,429 1,429 1,365 1,386 69,700
2021/11/22 1,486 1,486 1,404 1,457 42,400
2021/11/19 1,430 1,552 1,400 1,514 83,300
2021/11/18 1,587 1,587 1,408 1,451 129,600
2021/11/17 1,703 1,714 1,460 1,532 333,400
2021/11/16 1,527 1,700 1,488 1,700 246,800
2021/11/15 1,350 1,567 1,333 1,567 648,100
2021/11/12 1,208 1,268 1,162 1,267 79,600
2021/11/11 1,140 1,195 1,085 1,185 73,000
2021/11/10 1,212 1,222 1,125 1,131 107,000
2021/11/09 1,280 1,288 1,210 1,222 62,800
2021/11/08 1,342 1,384 1,281 1,281 55,400
2021/11/05 1,326 1,326 1,286 1,300 35,100
2021/11/04 1,290 1,334 1,275 1,313 55,500
2021/11/02 1,321 1,321 1,275 1,275 26,700
2021/11/01 1,293 1,336 1,270 1,314 41,000
2021/10/29 1,318 1,318 1,267 1,279 36,800
2021/10/28 1,311 1,330 1,297 1,321 17,900
2021/10/27 1,355 1,355 1,315 1,328 12,200
2021/10/26 1,300 1,349 1,295 1,339 26,800
2021/10/25 1,351 1,351 1,270 1,295 49,800
2021/10/22 1,372 1,410 1,362 1,375 45,800
2021/10/21 1,434 1,439 1,370 1,370 74,900
2021/10/20 1,359 1,496 1,351 1,482 80,100
2021/10/19 1,333 1,346 1,312 1,342 19,400
2021/10/18 1,321 1,362 1,268 1,330 77,000
2021/10/15 1,317 1,381 1,285 1,309 124,500
2021/10/14 1,264 1,291 1,264 1,281 13,400
2021/10/13 1,312 1,312 1,263 1,270 16,900
2021/10/12 1,315 1,325 1,308 1,312 9,300
2021/10/11 1,316 1,335 1,292 1,314 26,900
2021/10/08 1,308 1,331 1,282 1,314 15,200
2021/10/07 1,261 1,306 1,261 1,289 21,600
2021/10/06 1,295 1,321 1,258 1,271 35,200
2021/10/05 1,301 1,341 1,261 1,275 36,100
2021/10/04 1,386 1,428 1,321 1,335 32,200
2021/10/01 1,420 1,426 1,374 1,380 27,100
2021/09/30 1,508 1,510 1,427 1,427 10,200
2021/09/29 1,430 1,474 1,408 1,464 21,300
2021/09/28 1,500 1,500 1,425 1,433 17,300
2021/09/27 1,462 1,545 1,461 1,475 38,400
2021/09/24 1,420 1,492 1,392 1,469 38,700
2021/09/22 1,355 1,409 1,330 1,366 36,400
2021/09/21 1,340 1,390 1,251 1,366 85,500
2021/09/17 1,424 1,460 1,404 1,407 46,100
2021/09/16 1,505 1,505 1,432 1,432 25,800
2021/09/15 1,528 1,551 1,478 1,531 21,600
2021/09/14 1,469 1,552 1,441 1,552 46,100
2021/09/13 1,400 1,455 1,395 1,454 31,000
2021/09/10 1,421 1,437 1,400 1,408 26,200
2021/09/09 1,439 1,460 1,388 1,404 86,500
2021/09/08 1,479 1,499 1,447 1,459 39,600
2021/09/07 1,495 1,510 1,470 1,487 18,900
2021/09/06 1,482 1,513 1,430 1,490 46,600
2021/09/03 1,469 1,587 1,406 1,498 118,700
2021/09/02 1,524 1,530 1,439 1,458 30,900
2021/09/01 1,509 1,579 1,490 1,530 45,100
2021/08/31 1,466 1,537 1,446 1,522 60,000
2021/08/30 1,573 1,613 1,454 1,506 119,900
2021/08/27 1,676 1,676 1,526 1,566 178,800
2021/08/26 1,505 1,689 1,482 1,680 203,900
2021/08/25 1,434 1,632 1,377 1,527 314,100
2021/08/24 1,300 1,491 1,293 1,420 128,400
2021/08/23 1,300 1,379 1,283 1,320 53,700
2021/08/20 1,300 1,343 1,239 1,300 56,500
2021/08/19 1,266 1,396 1,266 1,322 54,400
2021/08/18 1,269 1,328 1,231 1,295 74,900
2021/08/17 1,283 1,324 1,209 1,239 124,300
2021/08/16 1,455 1,456 1,285 1,285 269,500
2021/08/13 1,685 1,707 1,628 1,685 24,100
2021/08/12 1,704 1,715 1,676 1,685 12,300
2021/08/11 1,700 1,728 1,686 1,708 32,400
2021/08/10 1,670 1,709 1,634 1,700 41,400
2021/08/06 1,734 1,734 1,616 1,630 26,200
2021/08/05 1,808 1,836 1,681 1,711 39,600
2021/08/04 1,844 1,844 1,782 1,809 26,000
2021/08/03 1,809 1,841 1,756 1,789 33,200
2021/08/02 1,725 1,821 1,701 1,821 40,100
2021/07/30 1,688 1,732 1,666 1,724 26,900
2021/07/29 1,642 1,780 1,642 1,731 52,000
2021/07/28 1,703 1,710 1,592 1,602 75,200
2021/07/27 1,717 1,735 1,701 1,701 54,100
2021/07/26 1,741 1,750 1,701 1,726 11,400
2021/07/21 1,732 1,760 1,701 1,701 21,800
2021/07/20 1,731 1,744 1,700 1,729 33,700
2021/07/19 1,730 1,782 1,686 1,731 72,000
2021/07/16 1,762 1,775 1,738 1,770 47,800
2021/07/15 1,834 1,872 1,774 1,782 37,500
2021/07/14 1,829 1,870 1,829 1,834 18,500
2021/07/13 1,821 1,864 1,813 1,847 27,400
2021/07/12 1,732 1,834 1,732 1,817 20,300
2021/07/09 1,732 1,789 1,661 1,754 83,100
2021/07/08 1,830 1,838 1,732 1,772 40,100
2021/07/07 1,828 1,850 1,787 1,830 20,600
2021/07/06 1,808 1,857 1,792 1,850 33,200
2021/07/05 1,901 1,904 1,808 1,808 78,600
2021/07/02 1,950 1,966 1,910 1,933 29,400
2021/07/01 2,039 2,051 1,932 1,950 61,000
2021/06/30 1,972 2,039 1,950 2,027 60,300
2021/06/29 1,910 2,064 1,910 1,972 47,900
2021/06/29 1 -> 3.00 分割
2021/06/28 5,870 5,910 5,720 5,720 16,600
2021/06/25 5,670 5,910 5,640 5,910 19,900
2021/06/24 5,870 5,920 5,680 5,770 19,200
2021/06/23 6,210 6,210 5,860 5,870 27,300
2021/06/22 6,140 6,290 6,100 6,190 16,600
2021/06/21 6,220 6,230 5,950 6,070 27,200
2021/06/18 6,660 6,680 6,380 6,420 27,800
2021/06/17 6,970 6,970 6,530 6,660 26,200
2021/06/16 7,160 7,200 6,900 6,970 17,800
2021/06/15 7,180 7,370 7,110 7,230 21,700
2021/06/14 7,000 7,290 6,990 7,130 17,800
2021/06/11 7,280 7,280 6,990 7,000 30,600
2021/06/10 7,400 7,480 6,940 7,110 48,800
2021/06/09 7,220 7,480 7,180 7,400 65,700
2021/06/08 6,670 7,010 6,640 6,940 33,200
2021/06/07 6,350 6,660 6,350 6,540 19,600
2021/06/04 6,390 6,450 6,340 6,350 12,700
2021/06/03 6,480 6,570 6,390 6,440 16,300
2021/06/02 6,440 6,630 6,390 6,510 16,100
2021/06/01 6,600 6,670 6,460 6,480 13,700
2021/05/31 6,680 6,810 6,610 6,660 13,500
2021/05/28 6,920 6,970 6,660 6,660 40,300
2021/05/27 6,930 7,130 6,810 6,890 22,500
2021/05/26 6,910 7,070 6,760 6,930 21,700
2021/05/25 7,000 7,100 6,750 6,820 31,700
2021/05/24 7,150 7,150 6,920 7,020 12,900
2021/05/21 7,350 7,420 7,180 7,200 22,300
2021/05/20 7,350 7,670 7,240 7,240 27,400
2021/05/19 7,250 7,500 7,250 7,490 16,400
2021/05/18 7,580 7,660 7,240 7,550 29,800
2021/05/17 7,500 8,590 7,460 7,860 127,400
2021/05/14 7,270 7,340 6,970 7,220 23,700
2021/05/13 7,340 7,450 7,260 7,290 18,400
2021/05/12 7,770 7,840 7,470 7,670 7,900
2021/05/11 8,050 8,110 7,630 7,780 10,200
2021/05/10 8,110 8,270 7,880 8,200 8,900
2021/05/07 8,150 8,260 7,940 8,000 9,500
2021/05/06 8,160 8,250 7,700 8,030 47,600
2021/04/30 8,850 8,850 8,220 8,310 20,200
2021/04/28 9,100 9,190 8,880 8,950 10,400
2021/04/27 9,300 9,370 9,020 9,100 9,400
2021/04/26 9,290 9,550 9,290 9,380 3,000
2021/04/23 9,520 9,670 9,300 9,410 11,900
2021/04/22 9,360 9,650 9,070 9,470 26,900
2021/04/21 9,400 9,530 9,050 9,300 28,700
2021/04/20 9,620 9,760 9,560 9,610 18,600
2021/04/19 9,770 9,870 9,650 9,820 14,800
2021/04/16 9,630 9,950 9,630 9,920 15,800
2021/04/15 9,600 9,780 9,580 9,780 12,500
2021/04/14 9,860 10,080 9,650 9,840 18,000
2021/04/13 10,100 10,100 9,850 9,950 7,700
2021/04/12 10,070 10,100 9,870 10,100 5,900
2021/04/09 10,030 10,200 9,950 10,070 9,300
2021/04/08 9,970 10,070 9,930 10,030 9,800
2021/04/07 9,790 10,140 9,620 10,110 22,900
2021/04/06 10,200 10,350 9,810 9,850 36,100
2021/04/05 10,150 10,630 10,010 10,400 49,000
2021/04/02 10,110 10,140 9,880 9,970 28,400
2021/04/01 10,290 10,290 9,850 9,960 30,200
2021/03/31 9,990 10,380 9,870 10,160 29,600
2021/03/30 10,000 10,300 9,800 9,870 44,900
2021/03/29 9,510 10,020 9,450 9,880 69,300
2021/03/26 9,510 9,840 9,120 9,360 65,600
2021/03/25 8,850 9,550 8,520 9,510 63,800
2021/03/24 8,200 8,900 8,190 8,710 39,300
2021/03/23 8,330 8,540 8,320 8,420 11,400
2021/03/22 8,360 8,360 8,070 8,220 15,700
2021/03/19 8,500 8,640 8,210 8,360 55,300
2021/03/18 8,400 8,830 8,200 8,800 52,700
2021/03/17 7,990 8,630 7,990 8,150 74,600
2021/03/16 7,450 7,880 7,440 7,800 23,600
2021/03/15 7,220 7,580 7,080 7,400 22,300
2021/03/12 7,320 7,500 7,190 7,250 21,200
2021/03/11 7,300 7,600 7,090 7,250 37,400
2021/03/10 7,310 8,000 7,230 7,280 77,400
2021/03/09 6,730 7,420 6,600 7,300 39,900
2021/03/08 6,870 7,340 6,600 6,630 41,000
2021/03/05 6,410 6,710 6,290 6,670 33,500
2021/03/04 6,710 6,770 6,320 6,500 54,800
2021/03/03 6,940 7,640 6,770 6,910 125,700
2021/03/02 7,230 7,230 6,640 6,690 44,300
2021/03/01 7,390 7,400 7,160 7,160 13,600
2021/02/26 7,140 7,530 6,990 7,390 31,000
2021/02/25 7,690 7,690 7,290 7,350 18,500
2021/02/24 8,240 8,240 7,550 7,580 33,000
2021/02/22 8,240 8,390 8,150 8,240 19,200
2021/02/19 8,550 8,550 7,880 8,130 82,100
2021/02/18 8,830 9,030 8,390 8,560 53,400
2021/02/17 8,960 9,030 8,800 8,830 25,500
2021/02/16 9,250 9,600 8,860 8,960 63,800
2021/02/15 8,910 9,810 8,660 9,340 110,200
2021/02/12 9,980 10,150 9,680 9,880 53,300
2021/02/10 9,800 10,100 9,800 9,900 31,100
2021/02/09 9,490 9,880 9,290 9,860 47,400
2021/02/08 9,960 9,960 9,410 9,600 54,900
2021/02/05 10,050 10,200 9,720 10,020 41,300
2021/02/04 9,890 10,220 9,660 10,050 40,100
2021/02/03 9,750 10,170 9,550 9,740 58,000
2021/02/02 9,090 9,850 9,060 9,690 50,600
2021/02/01 8,900 9,220 8,870 9,090 23,200
2021/01/29 9,060 9,160 8,750 9,050 23,700
2021/01/28 9,000 9,210 8,840 8,910 33,400
2021/01/27 9,280 9,370 9,180 9,300 15,000
2021/01/26 9,870 9,880 9,240 9,250 46,200
2021/01/25 9,850 10,080 9,700 9,790 34,700
2021/01/22 9,410 10,090 9,400 9,720 66,000
2021/01/21 9,330 9,540 9,180 9,540 41,400
2021/01/20 9,280 9,400 9,080 9,240 28,800
2021/01/19 9,560 9,600 9,190 9,290 39,300
2021/01/18 9,410 9,880 9,410 9,500 21,600
2021/01/15 9,300 9,630 9,100 9,550 39,500
2021/01/14 9,300 9,700 9,150 9,150 36,200
2021/01/13 9,150 9,400 9,120 9,300 28,400
2021/01/12 9,500 9,540 9,060 9,100 44,000
2021/01/08 9,830 9,950 9,620 9,650 26,400
2021/01/07 9,870 9,990 9,640 9,820 24,300
2021/01/06 10,000 10,150 9,750 9,780 36,200
2021/01/05 10,210 10,340 9,840 10,100 56,400
2021/01/04 9,880 10,690 9,570 10,510 72,700

このページの先頭へ