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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 432 | 443 | 424 | 443 | 6,400 |
| 2024/08/15 | 462 | 462 | 427 | 434 | 20,400 |
| 2024/08/14 | 432 | 450 | 423 | 439 | 13,100 |
| 2024/08/13 | 426 | 426 | 398 | 420 | 12,300 |
| 2024/08/09 | 396 | 411 | 396 | 411 | 5,700 |
| 2024/08/08 | 389 | 397 | 389 | 396 | 42,600 |
| 2024/08/07 | 389 | 403 | 374 | 388 | 119,700 |
| 2024/08/06 | 354 | 422 | 354 | 384 | 23,100 |
| 2024/08/05 | 426 | 426 | 354 | 354 | 85,000 |
| 2024/08/02 | 451 | 451 | 420 | 434 | 62,000 |
| 2024/08/01 | 481 | 487 | 460 | 466 | 13,000 |
| 2024/07/31 | 486 | 487 | 481 | 487 | 3,500 |
| 2024/07/30 | 488 | 494 | 483 | 487 | 6,800 |
| 2024/07/29 | 487 | 499 | 484 | 496 | 3,200 |
| 2024/07/26 | 483 | 497 | 483 | 491 | 1,800 |
| 2024/07/25 | 489 | 490 | 481 | 482 | 10,800 |
| 2024/07/24 | 486 | 498 | 486 | 488 | 5,900 |
| 2024/07/23 | 483 | 488 | 483 | 486 | 5,300 |
| 2024/07/22 | 496 | 499 | 484 | 486 | 7,900 |
| 2024/07/19 | 493 | 498 | 491 | 492 | 5,100 |
| 2024/07/18 | 498 | 502 | 495 | 495 | 4,600 |
| 2024/07/17 | 486 | 502 | 486 | 494 | 13,700 |
| 2024/07/16 | 500 | 500 | 482 | 485 | 12,300 |
| 2024/07/12 | 478 | 500 | 472 | 486 | 36,700 |
| 2024/07/11 | 484 | 484 | 471 | 472 | 16,000 |
| 2024/07/10 | 488 | 493 | 483 | 484 | 38,900 |
| 2024/07/09 | 500 | 500 | 490 | 492 | 16,900 |
| 2024/07/08 | 503 | 504 | 499 | 499 | 17,200 |
| 2024/07/05 | 504 | 509 | 503 | 503 | 4,700 |
| 2024/07/04 | 513 | 513 | 506 | 506 | 5,300 |
| 2024/07/03 | 509 | 511 | 507 | 509 | 6,100 |
| 2024/07/02 | 508 | 513 | 507 | 508 | 5,000 |
| 2024/07/01 | 520 | 524 | 507 | 510 | 12,100 |
| 2024/06/28 | 548 | 548 | 520 | 524 | 8,800 |
| 2024/06/27 | 518 | 564 | 509 | 530 | 24,600 |
| 2024/06/26 | 514 | 528 | 510 | 526 | 10,000 |
| 2024/06/25 | 508 | 512 | 506 | 507 | 4,000 |
| 2024/06/24 | 509 | 509 | 502 | 504 | 5,700 |
| 2024/06/21 | 500 | 505 | 498 | 505 | 5,700 |
| 2024/06/20 | 504 | 510 | 500 | 500 | 10,600 |
| 2024/06/19 | 502 | 508 | 502 | 508 | 2,800 |
| 2024/06/18 | 504 | 513 | 502 | 505 | 5,100 |
| 2024/06/17 | 502 | 513 | 500 | 503 | 63,400 |
| 2024/06/14 | 497 | 506 | 497 | 505 | 13,600 |
| 2024/06/13 | 500 | 502 | 497 | 497 | 8,600 |
| 2024/06/12 | 501 | 510 | 496 | 502 | 7,600 |
| 2024/06/11 | 504 | 505 | 500 | 500 | 11,400 |
| 2024/06/10 | 506 | 514 | 505 | 507 | 7,700 |
| 2024/06/07 | 501 | 509 | 501 | 506 | 9,600 |
| 2024/06/06 | 512 | 512 | 503 | 503 | 10,100 |
| 2024/06/05 | 518 | 518 | 504 | 515 | 3,100 |
| 2024/06/04 | 505 | 528 | 497 | 521 | 13,700 |
| 2024/06/03 | 505 | 508 | 501 | 504 | 5,800 |
| 2024/05/31 | 505 | 506 | 499 | 505 | 10,400 |
| 2024/05/30 | 495 | 505 | 490 | 505 | 11,200 |
| 2024/05/29 | 506 | 512 | 498 | 498 | 13,800 |
| 2024/05/28 | 513 | 513 | 505 | 509 | 1,300 |
| 2024/05/27 | 506 | 513 | 501 | 513 | 3,800 |
| 2024/05/24 | 508 | 510 | 504 | 506 | 10,300 |
| 2024/05/23 | 508 | 515 | 508 | 511 | 4,400 |
| 2024/05/22 | 507 | 513 | 507 | 507 | 3,700 |
| 2024/05/21 | 524 | 524 | 507 | 507 | 12,600 |
| 2024/05/20 | 514 | 515 | 511 | 514 | 2,200 |
| 2024/05/17 | 508 | 520 | 506 | 514 | 3,300 |
| 2024/05/16 | 502 | 513 | 502 | 507 | 8,400 |
| 2024/05/15 | 520 | 520 | 505 | 508 | 35,300 |
| 2024/05/14 | 524 | 548 | 524 | 548 | 10,900 |
| 2024/05/13 | 542 | 548 | 523 | 524 | 10,200 |
| 2024/05/10 | 524 | 539 | 524 | 539 | 4,800 |
| 2024/05/09 | 539 | 539 | 519 | 524 | 3,000 |
| 2024/05/08 | 521 | 535 | 519 | 529 | 3,000 |
| 2024/05/07 | 531 | 532 | 512 | 520 | 27,000 |
| 2024/05/02 | 536 | 536 | 521 | 528 | 5,900 |
| 2024/05/01 | 535 | 538 | 535 | 535 | 1,900 |
| 2024/04/30 | 535 | 541 | 535 | 535 | 2,300 |
| 2024/04/26 | 539 | 540 | 532 | 535 | 4,300 |
| 2024/04/25 | 534 | 539 | 531 | 539 | 1,400 |
| 2024/04/24 | 540 | 542 | 533 | 541 | 4,600 |
| 2024/04/23 | 533 | 538 | 527 | 531 | 6,600 |
| 2024/04/22 | 515 | 543 | 515 | 543 | 6,500 |
| 2024/04/19 | 533 | 533 | 495 | 516 | 46,000 |
| 2024/04/18 | 531 | 549 | 526 | 534 | 11,200 |
| 2024/04/17 | 546 | 547 | 532 | 535 | 14,200 |
| 2024/04/16 | 569 | 569 | 536 | 550 | 31,100 |
| 2024/04/15 | 564 | 575 | 564 | 575 | 5,500 |
| 2024/04/12 | 580 | 580 | 561 | 564 | 12,800 |
| 2024/04/11 | 572 | 576 | 569 | 570 | 5,500 |
| 2024/04/10 | 583 | 585 | 575 | 579 | 11,900 |
| 2024/04/09 | 555 | 573 | 549 | 573 | 15,500 |
| 2024/04/08 | 556 | 566 | 552 | 555 | 16,500 |
| 2024/04/05 | 540 | 547 | 534 | 547 | 9,200 |
| 2024/04/04 | 533 | 541 | 525 | 540 | 15,400 |
| 2024/04/03 | 531 | 553 | 522 | 530 | 32,200 |
| 2024/04/02 | 552 | 552 | 531 | 533 | 40,900 |
| 2024/04/01 | 580 | 587 | 557 | 557 | 36,500 |
| 2024/03/29 | 594 | 596 | 570 | 580 | 52,200 |
| 2024/03/28 | 614 | 615 | 592 | 594 | 27,900 |
| 2024/03/27 | 615 | 623 | 604 | 606 | 23,600 |
| 2024/03/26 | 625 | 625 | 612 | 619 | 14,400 |
| 2024/03/25 | 639 | 639 | 625 | 625 | 22,700 |
| 2024/03/22 | 639 | 642 | 634 | 637 | 9,500 |
| 2024/03/21 | 646 | 646 | 637 | 639 | 7,300 |
| 2024/03/19 | 634 | 644 | 631 | 636 | 9,300 |
| 2024/03/18 | 627 | 642 | 626 | 634 | 15,100 |
| 2024/03/15 | 644 | 650 | 625 | 625 | 21,300 |
| 2024/03/14 | 650 | 651 | 644 | 644 | 9,100 |
| 2024/03/13 | 640 | 655 | 640 | 645 | 7,000 |
| 2024/03/12 | 637 | 655 | 637 | 639 | 20,400 |
| 2024/03/11 | 650 | 650 | 634 | 643 | 16,100 |
| 2024/03/08 | 645 | 671 | 645 | 657 | 18,700 |
| 2024/03/07 | 656 | 668 | 648 | 651 | 19,200 |
| 2024/03/06 | 656 | 666 | 637 | 658 | 26,600 |
| 2024/03/05 | 630 | 652 | 603 | 646 | 81,700 |
| 2024/03/04 | 668 | 669 | 628 | 630 | 99,200 |
| 2024/03/01 | 670 | 692 | 663 | 666 | 19,700 |
| 2024/02/29 | 677 | 684 | 666 | 674 | 29,100 |
| 2024/02/28 | 705 | 713 | 670 | 680 | 48,600 |
| 2024/02/27 | 673 | 707 | 669 | 694 | 67,500 |
| 2024/02/26 | 650 | 671 | 640 | 669 | 54,800 |
| 2024/02/22 | 663 | 665 | 638 | 650 | 45,300 |
| 2024/02/21 | 667 | 669 | 642 | 657 | 73,200 |
| 2024/02/20 | 688 | 688 | 645 | 667 | 126,500 |
| 2024/02/19 | 698 | 710 | 671 | 679 | 159,300 |
| 2024/02/16 | 696 | 774 | 688 | 688 | 334,400 |
| 2024/02/15 | 797 | 797 | 797 | 797 | 14,200 |
| 2024/02/14 | 896 | 947 | 896 | 947 | 17,900 |
| 2024/02/13 | 891 | 918 | 880 | 910 | 21,000 |
| 2024/02/09 | 891 | 902 | 891 | 891 | 4,700 |
| 2024/02/08 | 917 | 917 | 895 | 900 | 7,700 |
| 2024/02/07 | 920 | 926 | 910 | 914 | 4,100 |
| 2024/02/06 | 931 | 934 | 912 | 912 | 18,800 |
| 2024/02/05 | 939 | 953 | 921 | 932 | 12,700 |
| 2024/02/02 | 940 | 952 | 936 | 950 | 4,800 |
| 2024/02/01 | 965 | 965 | 940 | 940 | 9,200 |
| 2024/01/31 | 968 | 968 | 935 | 966 | 17,200 |
| 2024/01/30 | 964 | 965 | 948 | 965 | 8,500 |
| 2024/01/29 | 941 | 965 | 925 | 953 | 18,800 |
| 2024/01/26 | 935 | 941 | 917 | 941 | 22,900 |
| 2024/01/25 | 871 | 939 | 869 | 932 | 52,100 |
| 2024/01/24 | 872 | 891 | 864 | 870 | 6,800 |
| 2024/01/23 | 892 | 892 | 864 | 877 | 10,300 |
| 2024/01/22 | 862 | 898 | 862 | 880 | 11,200 |
| 2024/01/19 | 852 | 862 | 844 | 860 | 10,500 |
| 2024/01/18 | 855 | 865 | 840 | 840 | 7,300 |
| 2024/01/17 | 876 | 880 | 855 | 855 | 12,900 |
| 2024/01/16 | 881 | 881 | 869 | 871 | 6,300 |
| 2024/01/15 | 870 | 886 | 870 | 881 | 9,500 |
| 2024/01/12 | 874 | 880 | 859 | 862 | 10,600 |
| 2024/01/11 | 895 | 895 | 871 | 871 | 8,500 |
| 2024/01/10 | 885 | 894 | 880 | 887 | 6,400 |
| 2024/01/09 | 875 | 890 | 870 | 880 | 6,600 |
| 2024/01/05 | 890 | 900 | 855 | 868 | 19,100 |
| 2024/01/04 | 910 | 910 | 878 | 890 | 12,600 |