3799 キーウェアソリューションズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 759 | 765 | 758 | 765 | 3,300 | 765 |
| 2024-04-25 | 762 | 765 | 760 | 760 | 6,900 | 760 |
| 2024-04-24 | 756 | 769 | 756 | 769 | 5,800 | 769 |
| 2024-04-23 | 753 | 759 | 750 | 756 | 2,300 | 756 |
| 2024-04-22 | 743 | 756 | 743 | 753 | 7,200 | 753 |
| 2024-04-19 | 769 | 769 | 737 | 747 | 20,100 | 747 |
| 2024-04-18 | 760 | 768 | 746 | 768 | 14,100 | 768 |
| 2024-04-17 | 769 | 770 | 759 | 760 | 6,800 | 760 |
| 2024-04-16 | 782 | 783 | 768 | 769 | 12,700 | 769 |
| 2024-04-15 | 786 | 792 | 781 | 787 | 11,600 | 787 |
| 2024-04-12 | 787 | 795 | 787 | 790 | 6,800 | 790 |
| 2024-04-11 | 777 | 788 | 777 | 786 | 2,700 | 786 |
| 2024-04-10 | 777 | 788 | 777 | 780 | 9,500 | 780 |
| 2024-04-09 | 772 | 777 | 770 | 773 | 10,400 | 773 |
| 2024-04-08 | 755 | 772 | 755 | 772 | 69,400 | 772 |
| 2024-04-05 | 776 | 784 | 773 | 778 | 6,600 | 778 |
| 2024-04-04 | 776 | 784 | 776 | 781 | 2,400 | 781 |
| 2024-04-03 | 767 | 785 | 758 | 773 | 13,300 | 773 |
| 2024-04-02 | 792 | 797 | 777 | 777 | 19,700 | 777 |
| 2024-04-01 | 805 | 805 | 789 | 792 | 11,300 | 792 |
| 2024-03-29 | 787 | 807 | 783 | 805 | 16,700 | 805 |
| 2024-03-28 | 793 | 799 | 785 | 787 | 26,400 | 787 |
| 2024-03-27 | 812 | 812 | 806 | 807 | 13,200 | 807 |
| 2024-03-26 | 801 | 809 | 796 | 808 | 6,200 | 808 |
| 2024-03-25 | 810 | 810 | 799 | 802 | 8,100 | 802 |
| 2024-03-22 | 818 | 818 | 803 | 810 | 9,700 | 810 |
| 2024-03-21 | 813 | 819 | 805 | 817 | 25,900 | 817 |
| 2024-03-19 | 819 | 819 | 801 | 806 | 5,200 | 806 |
| 2024-03-18 | 795 | 825 | 788 | 818 | 49,600 | 818 |
| 2024-03-15 | 792 | 797 | 780 | 795 | 13,300 | 795 |
| 2024-03-14 | 791 | 799 | 785 | 799 | 5,300 | 799 |
| 2024-03-13 | 805 | 805 | 790 | 791 | 9,200 | 791 |
| 2024-03-12 | 785 | 800 | 783 | 800 | 13,500 | 800 |
| 2024-03-11 | 823 | 823 | 788 | 790 | 51,100 | 790 |
| 2024-03-08 | 815 | 837 | 807 | 831 | 51,100 | 831 |
| 2024-03-07 | 812 | 827 | 803 | 817 | 37,800 | 817 |
| 2024-03-06 | 802 | 818 | 802 | 813 | 32,300 | 813 |
| 2024-03-05 | 787 | 805 | 784 | 803 | 22,900 | 803 |
| 2024-03-04 | 781 | 789 | 774 | 787 | 21,900 | 787 |
| 2024-03-01 | 798 | 798 | 774 | 778 | 22,700 | 778 |
| 2024-02-29 | 798 | 798 | 790 | 790 | 7,100 | 790 |
| 2024-02-28 | 786 | 799 | 786 | 799 | 35,300 | 799 |
| 2024-02-27 | 786 | 790 | 783 | 786 | 8,400 | 786 |
| 2024-02-26 | 789 | 792 | 780 | 781 | 17,600 | 781 |
| 2024-02-22 | 789 | 789 | 780 | 783 | 11,400 | 783 |
| 2024-02-21 | 792 | 792 | 780 | 784 | 9,600 | 784 |
| 2024-02-20 | 789 | 790 | 778 | 790 | 19,900 | 790 |
| 2024-02-19 | 751 | 787 | 751 | 787 | 29,000 | 787 |
| 2024-02-16 | 745 | 757 | 745 | 753 | 11,000 | 753 |
| 2024-02-15 | 765 | 766 | 745 | 745 | 22,300 | 745 |
| 2024-02-14 | 758 | 767 | 758 | 762 | 4,700 | 762 |
| 2024-02-13 | 762 | 769 | 762 | 769 | 7,500 | 769 |
| 2024-02-09 | 765 | 772 | 759 | 760 | 20,800 | 760 |
| 2024-02-08 | 774 | 776 | 767 | 768 | 12,500 | 768 |
| 2024-02-07 | 790 | 790 | 767 | 774 | 34,800 | 774 |
| 2024-02-06 | 814 | 814 | 790 | 792 | 22,100 | 792 |
| 2024-02-05 | 797 | 819 | 794 | 817 | 38,700 | 817 |
| 2024-02-02 | 784 | 797 | 777 | 797 | 31,100 | 797 |
| 2024-02-01 | 768 | 785 | 760 | 784 | 49,500 | 784 |
| 2024-01-31 | 771 | 774 | 755 | 759 | 34,500 | 759 |
| 2024-01-30 | 759 | 769 | 752 | 769 | 21,600 | 769 |
| 2024-01-29 | 740 | 762 | 740 | 757 | 35,600 | 757 |
| 2024-01-26 | 745 | 745 | 731 | 740 | 15,300 | 740 |
| 2024-01-25 | 738 | 744 | 735 | 744 | 25,800 | 744 |
| 2024-01-24 | 718 | 734 | 718 | 734 | 34,200 | 734 |
| 2024-01-23 | 712 | 720 | 712 | 717 | 22,900 | 717 |
| 2024-01-22 | 706 | 709 | 703 | 709 | 9,200 | 709 |
| 2024-01-19 | 698 | 700 | 697 | 700 | 1,200 | 700 |
| 2024-01-18 | 699 | 699 | 697 | 697 | 6,700 | 697 |
| 2024-01-17 | 697 | 706 | 697 | 697 | 14,400 | 697 |
| 2024-01-16 | 702 | 702 | 698 | 700 | 9,600 | 700 |
| 2024-01-15 | 705 | 707 | 696 | 700 | 20,800 | 700 |
| 2024-01-12 | 704 | 707 | 695 | 703 | 11,100 | 703 |
| 2024-01-11 | 710 | 713 | 706 | 706 | 5,700 | 706 |
| 2024-01-10 | 706 | 716 | 706 | 709 | 25,700 | 709 |
| 2024-01-09 | 699 | 712 | 699 | 706 | 15,500 | 706 |
| 2024-01-05 | 700 | 700 | 697 | 699 | 6,600 | 699 |
| 2024-01-04 | 700 | 703 | 695 | 698 | 22,400 | 698 |
分割・併合履歴 ： なし
