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
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
2023/10/02 1,007 1,012 983 999 19,900
2023/09/29 1,031 1,031 1,002 1,019 8,400
2023/09/28 1,002 1,036 1,002 1,028 13,400
2023/09/27 1,000 1,015 996 1,015 20,300
2023/09/26 1,036 1,036 1,009 1,022 13,000
2023/09/25 1,015 1,042 1,015 1,038 17,000
2023/09/22 990 1,036 983 1,015 31,500
2023/09/21 1,015 1,015 970 1,000 88,000
2023/09/20 1,030 1,054 1,007 1,022 34,100
2023/09/19 1,040 1,067 1,016 1,035 49,300
2023/09/15 1,096 1,096 1,030 1,042 52,100
2023/09/14 1,115 1,145 1,074 1,075 30,000
2023/09/13 1,110 1,134 1,102 1,117 17,100
2023/09/12 1,145 1,145 1,061 1,108 49,100
2023/09/11 1,163 1,172 1,109 1,149 35,400
2023/09/08 1,180 1,193 1,156 1,169 15,800
2023/09/07 1,218 1,218 1,172 1,188 14,600
2023/09/06 1,168 1,216 1,134 1,210 34,900
2023/09/05 1,185 1,185 1,163 1,163 3,400
2023/09/04 1,211 1,211 1,163 1,185 19,600
2023/09/01 1,169 1,183 1,152 1,181 7,200
2023/08/31 1,181 1,204 1,173 1,180 12,600
2023/08/30 1,139 1,210 1,133 1,187 36,400
2023/08/29 1,087 1,176 1,087 1,165 32,200
2023/08/28 1,085 1,113 1,081 1,107 10,800
2023/08/25 1,066 1,108 1,066 1,079 11,200
2023/08/24 1,102 1,102 1,071 1,079 11,500
2023/08/23 1,130 1,130 1,092 1,106 16,900
2023/08/22 1,168 1,168 1,130 1,130 11,500
2023/08/21 1,116 1,171 1,116 1,150 14,600
2023/08/18 1,154 1,167 1,123 1,140 27,000
2023/08/17 1,174 1,228 1,151 1,171 54,600
2023/08/16 1,057 1,200 1,057 1,193 129,600
2023/08/15 1,085 1,140 1,039 1,070 204,900
2023/08/14 1,030 1,030 955 990 47,300
2023/08/10 1,030 1,036 1,005 1,030 9,600
2023/08/09 1,016 1,042 1,015 1,040 7,700
2023/08/08 1,065 1,065 1,005 1,022 14,100
2023/08/07 1,042 1,090 1,027 1,070 26,200
2023/08/04 1,027 1,050 1,027 1,049 9,100
2023/08/03 1,068 1,068 1,040 1,040 9,600
2023/08/02 1,047 1,067 1,000 1,049 26,900
2023/08/01 1,064 1,079 1,041 1,048 12,200
2023/07/31 1,063 1,094 1,054 1,094 13,300
2023/07/28 1,042 1,067 1,030 1,058 18,100
2023/07/27 1,064 1,069 1,052 1,069 9,100
2023/07/26 1,031 1,068 1,030 1,064 22,500
2023/07/25 1,013 1,050 1,013 1,039 19,900
2023/07/24 1,015 1,033 996 1,013 22,000
2023/07/21 1,024 1,034 1,003 1,015 19,500
2023/07/20 1,048 1,064 1,025 1,050 20,700
2023/07/19 1,072 1,072 1,045 1,058 12,500
2023/07/18 1,060 1,095 1,060 1,072 14,200
2023/07/14 1,082 1,104 1,035 1,070 41,400
2023/07/13 1,023 1,075 1,010 1,075 69,700
2023/07/12 1,010 1,015 982 992 19,000
2023/07/11 1,008 1,039 997 1,017 26,600
2023/07/10 1,000 1,013 991 1,004 15,200
2023/07/07 963 1,013 963 1,003 31,900
2023/07/06 995 995 960 976 23,200
2023/07/05 985 998 980 996 25,500
2023/07/04 1,025 1,025 971 990 49,500
2023/07/03 1,046 1,048 1,019 1,025 24,400
2023/06/30 1,000 1,070 999 1,043 42,900
2023/06/29 1,016 1,030 995 1,004 22,800
2023/06/28 990 1,045 990 1,015 67,900
2023/06/27 947 975 935 975 39,200
2023/06/26 947 969 938 955 25,800
2023/06/23 1,000 1,000 932 953 91,300
2023/06/22 1,005 1,034 993 1,000 36,300
2023/06/21 1,050 1,061 1,007 1,017 47,100
2023/06/20 1,071 1,071 1,033 1,050 31,700
2023/06/19 1,068 1,085 1,043 1,071 41,600
2023/06/16 1,015 1,086 1,008 1,062 101,100
2023/06/15 1,013 1,046 1,001 1,001 62,100
2023/06/14 1,015 1,064 1,002 1,013 109,100
2023/06/13 1,156 1,156 973 1,004 407,300
2023/06/12 1,155 1,181 1,141 1,167 79,500
2023/06/09 1,153 1,176 1,135 1,161 24,600
2023/06/08 1,165 1,182 1,143 1,158 29,000
2023/06/07 1,143 1,180 1,115 1,153 44,800
2023/06/06 1,204 1,208 1,130 1,161 50,300
2023/06/05 1,179 1,216 1,152 1,197 51,300
2023/06/02 1,170 1,176 1,150 1,155 31,100
2023/06/01 1,155 1,191 1,150 1,155 50,900
2023/05/31 1,155 1,180 1,135 1,155 27,400
2023/05/30 1,103 1,225 1,103 1,164 98,700
2023/05/29 1,151 1,162 1,108 1,112 19,200
2023/05/26 1,160 1,215 1,105 1,124 65,300
2023/05/25 1,175 1,193 1,156 1,160 17,600
2023/05/24 1,220 1,235 1,165 1,186 25,900
2023/05/23 1,196 1,244 1,196 1,230 56,800
2023/05/22 1,200 1,226 1,180 1,194 14,500
2023/05/19 1,216 1,239 1,164 1,199 43,400
2023/05/18 1,244 1,265 1,189 1,216 60,400
2023/05/17 1,172 1,321 1,171 1,266 168,500
2023/05/16 1,191 1,228 1,141 1,172 104,300
2023/05/15 1,044 1,134 1,024 1,134 217,100
2023/05/12 1,038 1,038 973 984 40,600
2023/05/11 992 1,049 982 1,008 67,000
2023/05/10 967 992 958 992 38,800
2023/05/09 967 1,017 957 967 49,100
2023/05/08 990 990 946 954 21,100
2023/05/02 938 980 902 975 68,800
2023/05/01 953 953 894 939 46,800
2023/04/28 954 960 937 957 28,200
2023/04/27 929 953 925 947 17,200
2023/04/26 959 961 917 941 40,600
2023/04/25 942 1,007 942 944 135,200
2023/04/24 877 960 877 941 101,000
2023/04/21 870 890 853 875 36,900
2023/04/20 877 881 865 881 10,300
2023/04/19 905 910 874 880 28,000
2023/04/18 875 918 875 890 64,000
2023/04/17 866 886 860 875 13,000
2023/04/14 875 878 848 867 29,000
2023/04/13 871 886 858 875 39,000
2023/04/12 914 914 875 876 24,900
2023/04/11 900 921 893 902 52,100
2023/04/10 923 937 891 895 59,700
2023/04/07 892 919 891 901 46,700
2023/04/06 852 888 847 878 27,500
2023/04/05 832 897 831 862 60,000
2023/04/04 858 860 829 833 57,600
2023/04/03 886 915 861 873 40,900
2023/03/31 907 915 875 883 61,100
2023/03/30 909 933 892 910 61,600
2023/03/29 926 958 907 907 55,700
2023/03/28 897 930 893 913 26,600
2023/03/27 875 933 873 897 50,000
2023/03/24 907 907 845 877 113,300
2023/03/23 955 966 908 912 50,600
2023/03/22 904 970 904 964 124,900
2023/03/20 913 913 870 884 66,400
2023/03/17 909 950 863 928 98,200
2023/03/16 880 918 860 907 48,000
2023/03/15 896 940 875 881 40,200
2023/03/14 918 970 880 880 94,400
2023/03/13 880 949 864 918 97,200
2023/03/10 928 967 900 910 211,700
2023/03/09 798 941 788 929 523,400
2023/03/08 792 809 769 792 58,100
2023/03/07 750 800 745 800 52,800
2023/03/06 710 748 710 748 30,200
2023/03/03 729 729 704 710 16,100
2023/03/02 753 759 705 720 30,700
2023/03/01 727 749 720 744 17,000
2023/02/28 733 750 701 730 18,600
2023/02/27 765 765 726 733 35,100
2023/02/24 807 807 764 770 52,300
2023/02/22 792 834 782 817 62,000
2023/02/21 789 808 767 800 45,300
2023/02/20 836 871 791 799 172,000
2023/02/17 734 808 720 791 227,500
2023/02/16 641 740 638 740 153,500
2023/02/15 665 674 611 640 171,800
2023/02/14 732 734 682 725 87,600
2023/02/13 729 736 707 733 74,200
2023/02/10 742 743 707 731 75,100
2023/02/09 749 755 724 739 49,800
2023/02/08 713 745 690 745 85,000
2023/02/07 701 711 681 711 32,500
2023/02/06 719 719 680 692 84,600
2023/02/03 728 735 710 720 62,900
2023/02/02 674 731 670 730 154,600
2023/02/01 661 685 651 664 27,500
2023/01/31 674 674 650 661 31,000
2023/01/30 638 679 628 674 64,200
2023/01/27 650 650 628 628 22,800
2023/01/26 653 655 617 653 43,400
2023/01/25 662 668 646 653 28,800
2023/01/24 650 662 633 662 49,100
2023/01/23 605 655 601 647 88,900
2023/01/20 588 600 580 600 16,000
2023/01/19 585 588 575 588 16,800
2023/01/18 594 599 580 585 27,100
2023/01/17 587 599 582 594 16,900
2023/01/16 593 598 584 585 22,100
2023/01/13 587 600 580 600 14,300
2023/01/12 595 600 586 594 24,300
2023/01/11 591 596 588 595 11,400
2023/01/10 571 590 571 588 11,000
2023/01/06 576 581 556 571 16,800
2023/01/05 579 585 572 581 14,800
2023/01/04 594 594 570 583 26,800

このページの先頭へ