ＫＹＯＲＩＴＳＵ(7795)の株価時系列情報
ＫＹＯＲＩＴＳＵ(7795)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 | 165 | 168 | 164 | 166 | 129,200 |
| 2024/12/27 | 163 | 165 | 162 | 165 | 60,600 |
| 2024/12/26 | 164 | 165 | 162 | 164 | 239,900 |
| 2024/12/25 | 166 | 166 | 162 | 164 | 192,100 |
| 2024/12/24 | 163 | 164 | 162 | 164 | 102,100 |
| 2024/12/23 | 164 | 165 | 162 | 163 | 108,000 |
| 2024/12/20 | 165 | 166 | 163 | 164 | 100,100 |
| 2024/12/19 | 162 | 166 | 161 | 166 | 96,700 |
| 2024/12/18 | 164 | 164 | 162 | 164 | 79,700 |
| 2024/12/17 | 167 | 167 | 164 | 164 | 106,100 |
| 2024/12/16 | 172 | 172 | 164 | 166 | 268,700 |
| 2024/12/13 | 163 | 170 | 163 | 168 | 357,200 |
| 2024/12/12 | 160 | 164 | 159 | 163 | 380,500 |
| 2024/12/11 | 159 | 160 | 156 | 160 | 161,200 |
| 2024/12/10 | 159 | 160 | 158 | 160 | 109,700 |
| 2024/12/09 | 157 | 160 | 157 | 160 | 150,400 |
| 2024/12/06 | 160 | 160 | 157 | 157 | 155,700 |
| 2024/12/05 | 156 | 161 | 155 | 160 | 363,100 |
| 2024/12/04 | 154 | 156 | 154 | 156 | 128,800 |
| 2024/12/03 | 154 | 155 | 152 | 155 | 202,300 |
| 2024/12/02 | 152 | 155 | 151 | 152 | 195,500 |
| 2024/11/29 | 152 | 152 | 150 | 150 | 75,500 |
| 2024/11/28 | 151 | 152 | 150 | 151 | 128,300 |
| 2024/11/27 | 151 | 152 | 149 | 149 | 132,300 |
| 2024/11/26 | 152 | 152 | 149 | 150 | 126,200 |
| 2024/11/25 | 153 | 154 | 151 | 152 | 126,100 |
| 2024/11/22 | 149 | 151 | 148 | 151 | 124,100 |
| 2024/11/21 | 149 | 149 | 147 | 149 | 93,200 |
| 2024/11/20 | 149 | 150 | 146 | 147 | 198,400 |
| 2024/11/19 | 145 | 148 | 145 | 148 | 160,400 |
| 2024/11/18 | 143 | 145 | 142 | 145 | 319,600 |
| 2024/11/15 | 144 | 144 | 142 | 144 | 199,400 |
| 2024/11/14 | 145 | 145 | 142 | 142 | 213,000 |
| 2024/11/13 | 146 | 147 | 144 | 145 | 154,700 |
| 2024/11/12 | 146 | 148 | 145 | 147 | 203,700 |
| 2024/11/11 | 147 | 148 | 145 | 146 | 197,700 |
| 2024/11/08 | 150 | 150 | 146 | 147 | 176,500 |
| 2024/11/07 | 148 | 150 | 148 | 150 | 292,200 |
| 2024/11/06 | 149 | 149 | 147 | 147 | 267,700 |
| 2024/11/05 | 150 | 150 | 146 | 148 | 162,300 |
| 2024/11/01 | 150 | 150 | 146 | 147 | 118,900 |
| 2024/10/31 | 147 | 151 | 147 | 150 | 174,400 |
| 2024/10/30 | 150 | 151 | 146 | 146 | 385,100 |
| 2024/10/29 | 150 | 151 | 149 | 151 | 75,300 |
| 2024/10/28 | 145 | 150 | 145 | 150 | 186,100 |
| 2024/10/25 | 150 | 150 | 146 | 146 | 155,200 |
| 2024/10/24 | 148 | 149 | 147 | 148 | 221,300 |
| 2024/10/23 | 150 | 151 | 148 | 149 | 101,800 |
| 2024/10/22 | 152 | 152 | 149 | 150 | 236,200 |
| 2024/10/21 | 152 | 153 | 151 | 151 | 76,800 |
| 2024/10/18 | 154 | 154 | 151 | 152 | 40,700 |
| 2024/10/17 | 153 | 154 | 152 | 153 | 63,000 |
| 2024/10/16 | 152 | 155 | 152 | 154 | 127,300 |
| 2024/10/15 | 153 | 154 | 151 | 153 | 119,800 |
| 2024/10/11 | 153 | 153 | 152 | 152 | 44,000 |
| 2024/10/10 | 153 | 153 | 151 | 152 | 181,200 |
| 2024/10/09 | 156 | 158 | 152 | 152 | 180,600 |
| 2024/10/08 | 156 | 156 | 154 | 155 | 88,700 |
| 2024/10/07 | 157 | 157 | 156 | 156 | 36,700 |
| 2024/10/04 | 155 | 158 | 155 | 158 | 168,200 |
| 2024/10/03 | 155 | 155 | 154 | 154 | 73,300 |
| 2024/10/02 | 154 | 155 | 153 | 154 | 102,800 |
| 2024/10/01 | 152 | 155 | 152 | 154 | 236,600 |
| 2024/09/30 | 152 | 154 | 151 | 152 | 209,000 |
| 2024/09/27 | 156 | 157 | 155 | 155 | 139,600 |
| 2024/09/26 | 160 | 160 | 158 | 160 | 93,400 |
| 2024/09/25 | 159 | 160 | 157 | 159 | 203,600 |
| 2024/09/24 | 160 | 161 | 157 | 159 | 152,100 |
| 2024/09/20 | 161 | 162 | 158 | 160 | 230,700 |
| 2024/09/19 | 161 | 161 | 158 | 160 | 230,600 |
| 2024/09/18 | 160 | 162 | 158 | 161 | 211,900 |
| 2024/09/17 | 158 | 159 | 157 | 159 | 96,600 |
| 2024/09/13 | 159 | 159 | 156 | 157 | 134,500 |
| 2024/09/12 | 158 | 160 | 157 | 159 | 105,800 |
| 2024/09/11 | 160 | 160 | 155 | 156 | 318,800 |
| 2024/09/10 | 162 | 163 | 160 | 161 | 86,400 |
| 2024/09/09 | 156 | 162 | 154 | 160 | 213,200 |
| 2024/09/06 | 160 | 162 | 158 | 161 | 184,100 |
| 2024/09/05 | 158 | 163 | 156 | 160 | 232,900 |
| 2024/09/04 | 159 | 159 | 154 | 154 | 252,900 |
| 2024/09/03 | 159 | 161 | 159 | 159 | 74,600 |
| 2024/09/02 | 160 | 161 | 159 | 159 | 104,900 |
| 2024/08/30 | 160 | 161 | 159 | 160 | 34,000 |
| 2024/08/29 | 159 | 160 | 158 | 160 | 75,100 |
| 2024/08/28 | 160 | 160 | 157 | 159 | 71,100 |
| 2024/08/27 | 158 | 160 | 158 | 160 | 121,300 |
| 2024/08/26 | 159 | 159 | 156 | 157 | 88,700 |
| 2024/08/23 | 156 | 158 | 156 | 158 | 147,700 |
| 2024/08/22 | 157 | 157 | 155 | 156 | 47,700 |
| 2024/08/21 | 157 | 157 | 155 | 155 | 165,900 |
| 2024/08/20 | 157 | 159 | 156 | 158 | 73,000 |
| 2024/08/19 | 156 | 158 | 155 | 156 | 171,600 |
| 2024/08/16 | 158 | 159 | 156 | 156 | 164,400 |
| 2024/08/15 | 156 | 160 | 156 | 158 | 257,800 |
| 2024/08/14 | 152 | 157 | 151 | 155 | 206,400 |
| 2024/08/13 | 149 | 153 | 149 | 152 | 158,000 |
| 2024/08/09 | 150 | 152 | 146 | 148 | 216,300 |
| 2024/08/08 | 147 | 151 | 146 | 147 | 142,600 |
| 2024/08/07 | 143 | 152 | 143 | 147 | 308,700 |
| 2024/08/06 | 141 | 148 | 141 | 145 | 188,700 |
| 2024/08/05 | 151 | 151 | 127 | 134 | 783,500 |
| 2024/08/02 | 157 | 157 | 150 | 151 | 460,200 |
| 2024/08/01 | 168 | 168 | 160 | 161 | 534,800 |
| 2024/07/31 | 172 | 175 | 172 | 173 | 120,400 |
| 2024/07/30 | 175 | 177 | 171 | 171 | 380,800 |
| 2024/07/29 | 176 | 178 | 176 | 177 | 141,900 |
| 2024/07/26 | 175 | 175 | 173 | 173 | 100,900 |
| 2024/07/25 | 174 | 176 | 172 | 174 | 278,400 |
| 2024/07/24 | 177 | 179 | 175 | 177 | 153,200 |
| 2024/07/23 | 175 | 178 | 175 | 178 | 92,500 |
| 2024/07/22 | 176 | 176 | 171 | 174 | 192,700 |
| 2024/07/19 | 175 | 178 | 174 | 177 | 178,700 |
| 2024/07/18 | 177 | 179 | 175 | 175 | 193,600 |
| 2024/07/17 | 175 | 178 | 175 | 177 | 128,600 |
| 2024/07/16 | 178 | 178 | 175 | 176 | 185,100 |
| 2024/07/12 | 171 | 176 | 171 | 175 | 260,800 |
| 2024/07/11 | 169 | 173 | 169 | 171 | 234,500 |
| 2024/07/10 | 171 | 171 | 168 | 169 | 152,000 |
| 2024/07/09 | 173 | 173 | 170 | 171 | 297,700 |
| 2024/07/08 | 176 | 176 | 172 | 173 | 150,700 |
| 2024/07/05 | 174 | 175 | 172 | 173 | 134,400 |
| 2024/07/04 | 174 | 176 | 174 | 175 | 98,300 |
| 2024/07/03 | 177 | 177 | 174 | 174 | 150,900 |
| 2024/07/02 | 178 | 178 | 175 | 177 | 158,700 |
| 2024/07/01 | 177 | 178 | 175 | 178 | 131,800 |
| 2024/06/28 | 173 | 176 | 172 | 175 | 217,800 |
| 2024/06/27 | 169 | 175 | 169 | 171 | 273,800 |
| 2024/06/26 | 169 | 170 | 167 | 170 | 125,700 |
| 2024/06/25 | 169 | 169 | 167 | 169 | 101,000 |
| 2024/06/24 | 169 | 170 | 166 | 168 | 201,000 |
| 2024/06/21 | 168 | 169 | 167 | 167 | 58,700 |
| 2024/06/20 | 169 | 169 | 166 | 168 | 107,800 |
| 2024/06/19 | 166 | 169 | 166 | 168 | 118,400 |
| 2024/06/18 | 166 | 167 | 164 | 166 | 70,200 |
| 2024/06/17 | 168 | 168 | 164 | 165 | 132,400 |
| 2024/06/14 | 164 | 168 | 163 | 167 | 130,400 |
| 2024/06/13 | 165 | 165 | 163 | 163 | 58,900 |
| 2024/06/12 | 165 | 166 | 164 | 165 | 19,900 |
| 2024/06/11 | 165 | 166 | 164 | 165 | 67,900 |
| 2024/06/10 | 162 | 165 | 162 | 164 | 245,300 |
| 2024/06/07 | 161 | 162 | 160 | 161 | 130,700 |
| 2024/06/06 | 164 | 165 | 161 | 162 | 234,200 |
| 2024/06/05 | 165 | 165 | 163 | 164 | 58,700 |
| 2024/06/04 | 165 | 166 | 165 | 165 | 75,400 |
| 2024/06/03 | 166 | 167 | 165 | 166 | 72,500 |
| 2024/05/31 | 164 | 166 | 164 | 165 | 58,300 |
| 2024/05/30 | 165 | 165 | 162 | 164 | 223,600 |
| 2024/05/29 | 166 | 167 | 165 | 165 | 65,000 |
| 2024/05/28 | 166 | 168 | 166 | 166 | 71,700 |
| 2024/05/27 | 168 | 168 | 166 | 166 | 54,600 |
| 2024/05/24 | 167 | 167 | 165 | 166 | 51,800 |
| 2024/05/23 | 168 | 169 | 166 | 167 | 131,900 |
| 2024/05/22 | 168 | 169 | 167 | 168 | 117,200 |
| 2024/05/21 | 169 | 170 | 167 | 168 | 147,400 |
| 2024/05/20 | 168 | 172 | 168 | 169 | 224,500 |
| 2024/05/17 | 167 | 170 | 165 | 168 | 194,800 |
| 2024/05/16 | 169 | 169 | 163 | 167 | 571,600 |
| 2024/05/15 | 173 | 173 | 167 | 168 | 293,300 |
| 2024/05/14 | 171 | 174 | 170 | 173 | 123,400 |
| 2024/05/13 | 169 | 171 | 168 | 171 | 96,900 |
| 2024/05/10 | 169 | 170 | 167 | 169 | 141,700 |
| 2024/05/09 | 170 | 170 | 167 | 169 | 154,100 |
| 2024/05/08 | 170 | 172 | 170 | 170 | 60,900 |
| 2024/05/07 | 169 | 171 | 169 | 170 | 121,300 |
| 2024/05/02 | 168 | 170 | 168 | 169 | 54,500 |
| 2024/05/01 | 169 | 171 | 168 | 168 | 75,800 |
| 2024/04/30 | 169 | 170 | 168 | 169 | 89,500 |
| 2024/04/26 | 170 | 171 | 167 | 167 | 298,100 |
| 2024/04/25 | 170 | 171 | 168 | 170 | 125,300 |
| 2024/04/24 | 171 | 172 | 169 | 170 | 107,000 |
| 2024/04/23 | 171 | 171 | 168 | 170 | 129,100 |
| 2024/04/22 | 169 | 170 | 168 | 170 | 107,500 |
| 2024/04/19 | 171 | 171 | 165 | 167 | 322,300 |
| 2024/04/18 | 168 | 172 | 168 | 172 | 81,400 |
| 2024/04/17 | 171 | 172 | 167 | 169 | 286,400 |
| 2024/04/16 | 176 | 176 | 171 | 171 | 395,200 |
| 2024/04/15 | 179 | 179 | 176 | 177 | 340,300 |
| 2024/04/12 | 181 | 181 | 180 | 180 | 61,900 |
| 2024/04/11 | 180 | 181 | 180 | 180 | 54,900 |
| 2024/04/10 | 181 | 183 | 181 | 181 | 68,200 |
| 2024/04/09 | 181 | 183 | 180 | 181 | 51,900 |
| 2024/04/08 | 183 | 183 | 179 | 180 | 123,600 |
| 2024/04/05 | 180 | 181 | 179 | 179 | 73,600 |
| 2024/04/04 | 182 | 183 | 180 | 182 | 119,800 |
| 2024/04/03 | 180 | 182 | 178 | 181 | 228,500 |
| 2024/04/02 | 186 | 186 | 180 | 180 | 148,500 |
| 2024/04/01 | 186 | 187 | 181 | 182 | 199,800 |
| 2024/03/29 | 184 | 186 | 183 | 186 | 80,900 |
| 2024/03/28 | 184 | 186 | 183 | 184 | 122,000 |
| 2024/03/27 | 188 | 189 | 186 | 187 | 130,500 |
| 2024/03/26 | 187 | 188 | 185 | 186 | 137,600 |
| 2024/03/25 | 193 | 193 | 186 | 187 | 245,100 |
| 2024/03/22 | 190 | 192 | 188 | 192 | 200,200 |
| 2024/03/21 | 189 | 193 | 188 | 190 | 403,200 |
| 2024/03/19 | 186 | 188 | 185 | 188 | 95,800 |
| 2024/03/18 | 185 | 186 | 182 | 185 | 217,500 |
| 2024/03/15 | 183 | 185 | 182 | 183 | 174,300 |
| 2024/03/14 | 181 | 186 | 181 | 184 | 220,600 |
| 2024/03/13 | 188 | 188 | 182 | 182 | 255,700 |
| 2024/03/12 | 186 | 188 | 183 | 188 | 207,000 |
| 2024/03/11 | 188 | 191 | 185 | 188 | 229,100 |
| 2024/03/08 | 188 | 192 | 187 | 191 | 205,600 |
| 2024/03/07 | 194 | 195 | 190 | 191 | 182,400 |
| 2024/03/06 | 188 | 194 | 188 | 194 | 193,600 |
| 2024/03/05 | 188 | 190 | 186 | 189 | 178,800 |
| 2024/03/04 | 191 | 192 | 187 | 190 | 192,600 |
| 2024/03/01 | 190 | 192 | 187 | 189 | 185,000 |
| 2024/02/29 | 188 | 191 | 186 | 190 | 179,800 |
| 2024/02/28 | 191 | 193 | 188 | 189 | 224,300 |
| 2024/02/27 | 192 | 194 | 189 | 191 | 115,300 |
| 2024/02/26 | 194 | 195 | 191 | 192 | 136,600 |
| 2024/02/22 | 195 | 195 | 192 | 194 | 116,800 |
| 2024/02/21 | 196 | 198 | 193 | 195 | 123,500 |
| 2024/02/20 | 196 | 197 | 194 | 195 | 138,700 |
| 2024/02/19 | 187 | 195 | 186 | 195 | 207,900 |
| 2024/02/16 | 184 | 189 | 184 | 186 | 155,800 |
| 2024/02/15 | 191 | 191 | 184 | 184 | 304,200 |
| 2024/02/14 | 195 | 196 | 190 | 191 | 314,000 |
| 2024/02/13 | 199 | 199 | 195 | 197 | 230,600 |
| 2024/02/09 | 200 | 201 | 196 | 197 | 192,500 |
| 2024/02/08 | 203 | 203 | 198 | 200 | 247,400 |
| 2024/02/07 | 197 | 204 | 197 | 202 | 251,800 |
| 2024/02/06 | 201 | 203 | 198 | 198 | 259,500 |
| 2024/02/05 | 204 | 204 | 200 | 201 | 312,700 |
| 2024/02/02 | 203 | 208 | 197 | 204 | 710,300 |
| 2024/02/01 | 199 | 213 | 194 | 204 | 2,674,100 |
| 2024/01/31 | 187 | 196 | 187 | 194 | 600,200 |
| 2024/01/30 | 192 | 192 | 187 | 187 | 527,200 |
| 2024/01/29 | 191 | 194 | 189 | 192 | 195,200 |
| 2024/01/26 | 188 | 193 | 187 | 189 | 202,800 |
| 2024/01/25 | 189 | 189 | 187 | 188 | 103,000 |
| 2024/01/24 | 186 | 189 | 186 | 189 | 141,400 |
| 2024/01/23 | 189 | 190 | 185 | 187 | 185,000 |
| 2024/01/22 | 183 | 188 | 183 | 187 | 192,900 |
| 2024/01/19 | 184 | 184 | 179 | 180 | 223,700 |
| 2024/01/18 | 180 | 185 | 180 | 182 | 138,300 |
| 2024/01/17 | 183 | 185 | 178 | 180 | 375,700 |
| 2024/01/16 | 187 | 188 | 181 | 182 | 372,100 |
| 2024/01/15 | 186 | 190 | 185 | 187 | 213,800 |
| 2024/01/12 | 191 | 193 | 186 | 187 | 259,900 |
| 2024/01/11 | 193 | 194 | 189 | 192 | 209,800 |
| 2024/01/10 | 195 | 195 | 190 | 192 | 268,800 |
| 2024/01/09 | 188 | 196 | 188 | 195 | 401,000 |
| 2024/01/05 | 187 | 187 | 184 | 185 | 157,700 |
| 2024/01/04 | 180 | 187 | 180 | 187 | 237,500 |