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
2022/12/30 601 612 589 596 20,700
2022/12/29 596 604 564 600 56,600
2022/12/28 634 635 592 597 63,900
2022/12/27 625 653 625 649 53,900
2022/12/26 625 625 609 615 31,200
2022/12/23 661 662 622 635 38,900
2022/12/22 624 662 618 662 49,400
2022/12/21 620 624 577 624 88,700
2022/12/20 649 650 600 632 66,700
2022/12/19 629 655 615 648 36,800
2022/12/16 610 625 602 625 26,200
2022/12/15 616 617 600 610 27,600
2022/12/14 621 624 608 616 26,900
2022/12/13 626 647 619 620 25,500
2022/12/12 636 650 626 626 19,800
2022/12/09 630 656 621 645 35,700
2022/12/08 636 636 616 630 28,700
2022/12/07 621 652 615 638 40,100
2022/12/06 634 639 615 630 19,700
2022/12/05 663 663 631 639 37,400
2022/12/02 658 688 651 664 109,300
2022/12/01 621 642 616 642 36,100
2022/11/30 631 635 608 616 88,300
2022/11/29 630 655 630 642 61,600
2022/11/28 610 642 604 630 139,200
2022/11/25 587 649 572 601 297,000
2022/11/24 557 583 552 571 42,300
2022/11/22 580 580 548 566 81,100
2022/11/21 588 588 564 574 60,700
2022/11/18 543 590 532 588 146,800
2022/11/17 519 545 517 545 64,800
2022/11/16 520 522 511 519 13,400
2022/11/15 505 525 500 516 34,700
2022/11/14 496 515 489 515 48,800
2022/11/11 490 496 481 489 18,600
2022/11/10 480 487 476 482 11,900
2022/11/09 472 488 472 484 8,500
2022/11/08 465 482 465 473 9,800
2022/11/07 482 484 459 464 32,800
2022/11/04 509 509 486 488 30,600
2022/11/02 507 515 501 515 16,300
2022/11/01 514 516 502 508 14,200
2022/10/31 520 521 510 514 13,300
2022/10/28 513 518 505 510 13,000
2022/10/27 525 525 511 518 14,100
2022/10/26 520 528 511 524 29,600
2022/10/25 514 520 509 510 16,600
2022/10/24 529 529 500 504 20,400
2022/10/21 518 523 507 521 30,800
2022/10/20 505 512 499 508 19,800
2022/10/19 513 518 499 505 21,700
2022/10/18 498 513 498 512 37,700
2022/10/17 469 500 462 494 54,900
2022/10/14 460 471 456 471 8,000
2022/10/13 466 472 452 460 24,800
2022/10/12 487 488 462 465 35,800
2022/10/11 473 492 463 480 37,400
2022/10/07 474 492 474 475 27,500
2022/10/06 478 485 471 474 14,700
2022/10/05 485 490 475 478 43,700
2022/10/04 500 528 485 493 178,800
2022/10/03 451 490 437 484 52,900
2022/09/30 450 465 448 453 13,300
2022/09/29 450 466 449 456 23,700
2022/09/28 456 457 432 440 41,400
2022/09/27 454 469 452 457 26,800
2022/09/26 452 467 444 457 47,700
2022/09/22 453 462 440 458 53,000
2022/09/21 488 489 451 467 99,100
2022/09/20 531 531 487 489 84,700
2022/09/16 522 534 512 530 50,800
2022/09/15 523 523 516 520 28,100
2022/09/14 515 528 515 523 32,400
2022/09/13 516 525 514 521 37,800
2022/09/12 529 530 515 515 21,200
2022/09/09 518 534 516 519 44,600
2022/09/08 513 519 506 514 23,600
2022/09/07 530 530 505 515 38,700
2022/09/06 524 536 517 527 20,500
2022/09/05 524 527 513 521 30,000
2022/09/02 505 524 505 524 29,900
2022/09/01 502 510 502 507 25,200
2022/08/31 502 505 502 504 27,700
2022/08/30 504 525 502 505 55,100
2022/08/29 505 527 502 506 67,300
2022/08/26 528 532 517 518 39,100
2022/08/25 511 527 511 521 53,000
2022/08/24 509 515 501 513 53,000
2022/08/23 522 524 510 516 64,600
2022/08/22 554 556 525 529 123,700
2022/08/19 560 561 553 556 45,400
2022/08/18 561 569 556 560 53,500
2022/08/17 572 575 551 570 111,500
2022/08/16 564 570 551 567 159,600
2022/08/15 596 602 551 574 462,700
2022/08/12 721 729 687 701 35,300
2022/08/10 733 733 713 721 10,500
2022/08/09 714 737 714 735 18,500
2022/08/08 736 742 700 729 13,600
2022/08/05 749 749 736 736 16,300
2022/08/04 753 760 745 745 13,200
2022/08/03 750 765 739 760 22,100
2022/08/02 757 758 740 745 19,300
2022/08/01 776 776 743 767 23,300
2022/07/29 767 788 750 760 37,600
2022/07/28 757 765 740 753 24,200
2022/07/27 750 756 721 731 13,700
2022/07/26 700 749 700 749 46,500
2022/07/25 710 715 698 700 13,400
2022/07/22 719 719 683 719 14,500
2022/07/21 712 735 710 719 23,400
2022/07/20 698 726 697 712 31,900
2022/07/19 688 697 660 697 21,400
2022/07/15 696 696 662 678 22,500
2022/07/14 674 705 655 693 34,600
2022/07/13 695 704 675 683 6,800
2022/07/12 719 720 687 695 14,200
2022/07/11 734 738 718 724 12,800
2022/07/08 708 733 700 727 32,100
2022/07/07 713 718 690 698 22,100
2022/07/06 708 722 700 713 28,600
2022/07/05 660 722 660 708 74,100
2022/07/04 663 677 653 656 28,300
2022/07/01 653 673 652 656 23,700
2022/06/30 685 685 652 653 35,000
2022/06/29 686 697 661 677 43,500
2022/06/28 679 707 671 695 43,500
2022/06/27 684 692 652 688 61,200
2022/06/24 667 703 658 664 56,800
2022/06/23 643 660 637 658 43,000
2022/06/22 645 650 633 644 38,500
2022/06/21 631 658 631 643 46,300
2022/06/20 640 648 603 630 64,000
2022/06/17 635 650 625 640 38,500
2022/06/16 670 680 629 635 93,700
2022/06/15 688 697 652 653 101,900
2022/06/14 667 693 648 693 122,000
2022/06/13 740 741 686 693 105,100
2022/06/10 815 843 761 764 141,100
2022/06/09 819 865 754 830 505,700
2022/06/08 678 774 676 774 310,200
2022/06/07 719 720 673 674 50,100
2022/06/06 686 711 659 694 52,600
2022/06/03 702 702 676 676 19,600
2022/06/02 706 706 671 681 37,900
2022/06/01 690 716 688 714 38,700
2022/05/31 683 699 668 698 26,600
2022/05/30 640 682 640 672 38,900
2022/05/27 631 650 618 630 23,200
2022/05/26 607 650 607 631 56,700
2022/05/25 630 631 607 609 32,500
2022/05/24 647 659 633 633 29,200
2022/05/23 639 669 639 657 31,700
2022/05/20 622 642 600 642 53,600
2022/05/19 635 635 607 612 75,200
2022/05/18 641 660 639 645 35,800
2022/05/17 636 658 633 636 62,100
2022/05/16 698 698 632 646 111,700
2022/05/13 653 700 651 698 63,500
2022/05/12 699 699 645 648 65,800
2022/05/11 672 716 661 714 54,200
2022/05/10 665 673 636 662 57,200
2022/05/09 690 700 670 677 48,100
2022/05/06 714 736 684 705 59,300
2022/05/02 697 718 685 708 32,200
2022/04/28 690 701 673 700 29,800
2022/04/27 698 703 662 700 44,100
2022/04/26 691 706 683 700 25,700
2022/04/25 690 690 667 688 41,000
2022/04/22 702 702 678 687 63,700
2022/04/21 713 724 702 709 30,700
2022/04/20 740 744 708 716 36,700
2022/04/19 749 749 722 733 24,900
2022/04/18 735 742 711 734 50,900
2022/04/15 765 770 730 735 68,300
2022/04/14 813 813 766 780 39,600
2022/04/13 756 817 756 812 47,900
2022/04/12 785 795 744 756 66,100
2022/04/11 845 848 775 787 76,600
2022/04/08 794 830 794 830 42,800
2022/04/07 819 819 772 787 49,300
2022/04/06 819 835 790 823 60,800
2022/04/05 855 881 824 830 81,500
2022/04/04 808 845 808 840 42,700
2022/04/01 787 838 767 816 56,300
2022/03/31 802 810 762 793 80,600
2022/03/30 745 820 745 812 96,300
2022/03/29 728 760 724 745 49,600
2022/03/28 710 723 705 713 53,100
2022/03/25 754 785 705 720 157,200
2022/03/24 728 750 690 739 79,700
2022/03/23 666 750 666 728 196,200
2022/03/22 696 700 653 653 77,700
2022/03/18 649 695 649 686 74,600
2022/03/17 635 670 632 649 82,800
2022/03/16 611 619 600 618 40,000
2022/03/15 590 605 581 596 31,900
2022/03/14 592 622 581 600 61,500
2022/03/11 616 618 575 582 71,800
2022/03/10 614 629 594 626 79,700
2022/03/09 602 602 565 576 57,600
2022/03/08 591 609 577 584 64,700
2022/03/07 592 605 555 591 113,400
2022/03/04 639 639 586 606 136,900
2022/03/03 670 678 642 646 51,200
2022/03/02 679 684 635 650 150,200
2022/03/01 678 700 670 693 133,600
2022/02/28 664 668 631 664 90,000
2022/02/25 645 671 631 652 149,000
2022/02/24 633 643 596 605 203,700
2022/02/22 657 669 633 643 237,000
2022/02/21 708 717 681 684 204,000
2022/02/18 737 757 710 753 224,600
2022/02/17 830 833 730 767 305,400
2022/02/16 901 916 851 855 190,300
2022/02/15 890 938 878 927 275,700
2022/02/14 1,105 1,118 1,066 1,078 68,900
2022/02/10 1,168 1,198 1,127 1,160 57,400
2022/02/09 1,136 1,168 1,102 1,155 46,900
2022/02/08 1,063 1,106 1,060 1,106 40,900
2022/02/07 1,093 1,116 1,051 1,063 62,600
2022/02/04 1,035 1,074 1,007 1,063 48,700
2022/02/03 1,005 1,028 985 1,012 42,600
2022/02/02 1,009 1,068 1,006 1,035 68,600
2022/02/01 988 1,026 967 979 38,500
2022/01/31 913 997 896 958 63,100
2022/01/28 878 904 867 886 26,700
2022/01/27 970 980 861 872 83,400
2022/01/26 938 975 930 963 31,000
2022/01/25 983 983 886 899 83,600
2022/01/24 985 1,004 963 989 45,600
2022/01/21 1,000 1,015 979 1,015 37,500
2022/01/20 976 1,049 975 1,036 42,800
2022/01/19 1,055 1,063 954 963 77,200
2022/01/18 1,020 1,095 1,018 1,049 45,200
2022/01/17 1,045 1,049 1,010 1,013 23,200
2022/01/14 988 1,032 975 1,015 39,200
2022/01/13 1,050 1,061 1,000 1,018 44,100
2022/01/12 1,010 1,087 1,000 1,052 72,600
2022/01/11 960 981 940 981 39,600
2022/01/07 910 946 895 932 96,300
2022/01/06 925 933 887 895 40,600
2022/01/05 980 983 932 945 37,900
2022/01/04 1,037 1,067 985 985 33,200

このページの先頭へ