3799 キーウェアソリューションズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	698	704	697	700	5,800	700
2023-12-28	692	703	692	697	9,000	697
2023-12-27	701	702	693	693	10,700	693
2023-12-26	698	701	692	701	12,500	701
2023-12-25	705	705	697	699	14,200	699
2023-12-22	702	703	698	701	3,800	701
2023-12-21	697	702	696	701	4,500	701
2023-12-20	706	706	697	702	15,400	702
2023-12-19	707	707	697	706	50,900	706
2023-12-18	709	709	699	707	8,300	707
2023-12-15	709	709	701	709	23,500	709
2023-12-14	706	707	695	699	23,500	699
2023-12-13	702	706	702	705	6,900	705
2023-12-12	713	713	701	705	22,100	705
2023-12-11	710	715	706	708	6,400	708
2023-12-08	707	709	704	707	16,600	707
2023-12-07	713	713	708	708	6,600	708
2023-12-06	709	713	708	710	6,600	710
2023-12-05	710	714	707	709	13,200	709
2023-12-04	710	717	709	710	23,100	710
2023-12-01	696	705	696	703	12,200	703
2023-11-30	701	701	698	698	8,000	698
2023-11-29	701	707	701	701	27,400	701
2023-11-28	690	700	690	699	16,000	699
2023-11-27	692	692	685	690	6,800	690
2023-11-24	695	697	687	687	13,500	687
2023-11-22	688	692	688	692	1,600	692
2023-11-21	690	694	685	688	16,200	688
2023-11-20	688	690	685	689	3,300	689
2023-11-17	687	692	684	691	4,500	691
2023-11-16	693	693	685	693	11,500	693
2023-11-15	703	703	688	693	13,900	693
2023-11-14	698	703	697	697	12,400	697
2023-11-13	688	697	688	696	13,200	696
2023-11-10	680	687	680	687	1,900	687
2023-11-09	682	685	665	685	12,500	685
2023-11-08	678	682	678	679	2,800	679
2023-11-07	677	683	677	681	5,300	681
2023-11-06	680	691	670	680	15,600	680
2023-11-02	687	690	680	683	8,900	683
2023-11-01	686	692	680	680	17,700	680
2023-10-31	659	664	652	664	5,800	664
2023-10-30	655	656	650	655	600	655
2023-10-27	660	663	659	659	2,100	659
2023-10-26	652	654	649	654	1,600	654
2023-10-25	652	655	647	653	5,400	653
2023-10-24	642	646	630	642	15,000	642
2023-10-23	656	656	644	645	11,500	645
2023-10-20	651	661	651	651	2,900	651
2023-10-19	657	661	655	655	3,100	655
2023-10-18	665	665	655	665	9,400	665
2023-10-17	661	666	660	665	5,200	665
2023-10-16	667	673	657	661	10,800	661
2023-10-13	670	672	668	672	3,300	672
2023-10-12	675	675	669	672	3,900	672
2023-10-11	676	676	673	673	1,200	673
2023-10-10	677	677	668	676	5,200	676
2023-10-06	666	674	666	674	1,900	674
2023-10-05	663	671	650	666	9,200	666
2023-10-04	681	682	649	649	34,900	649
2023-10-03	702	703	690	690	9,700	690
2023-10-02	710	710	704	708	4,500	708
2023-09-29	706	711	703	710	5,900	710
2023-09-28	708	710	706	706	1,500	706
2023-09-27	708	712	706	708	6,000	708
2023-09-26	713	714	708	708	13,700	708
2023-09-25	714	714	705	713	7,800	713
2023-09-22	717	717	708	710	13,200	710
2023-09-21	717	720	701	713	22,600	713
2023-09-20	719	726	714	717	29,800	717
2023-09-19	700	710	698	710	20,300	710
2023-09-15	685	693	684	693	5,900	693
2023-09-14	686	689	685	685	6,000	685
2023-09-13	687	690	687	690	1,900	690
2023-09-12	683	695	683	694	7,300	694
2023-09-11	695	695	682	690	7,500	690
2023-09-08	690	695	690	695	17,000	695
2023-09-07	688	690	683	689	3,600	689
2023-09-06	694	695	684	688	18,400	688
2023-09-05	690	692	686	691	3,000	691
2023-09-04	693	693	680	692	13,300	692
2023-09-01	691	692	672	689	14,100	689
2023-08-31	696	697	691	691	9,800	691
2023-08-30	696	696	684	691	19,600	691
2023-08-29	697	697	691	695	8,200	695
2023-08-28	685	700	685	696	33,800	696
2023-08-25	678	687	672	685	11,400	685
2023-08-24	667	680	667	679	11,100	679
2023-08-23	663	666	661	665	8,000	665
2023-08-22	652	663	651	663	3,200	663
2023-08-21	652	652	648	652	1,900	652
2023-08-18	646	652	643	652	14,500	652
2023-08-17	659	659	646	646	13,900	646
2023-08-16	650	660	645	656	12,200	656
2023-08-15	649	661	647	655	8,700	655
2023-08-14	654	655	649	650	8,900	650
2023-08-10	659	659	652	654	21,500	654
2023-08-09	662	666	652	659	14,200	659
2023-08-08	661	669	658	668	7,300	668
2023-08-07	656	660	651	660	8,300	660
2023-08-04	655	660	652	660	4,900	660
2023-08-03	650	663	645	655	22,000	655
2023-08-02	667	667	654	656	11,500	656
2023-08-01	675	681	652	670	38,700	670
2023-07-31	679	681	665	665	22,900	665
2023-07-28	668	674	668	671	3,600	671
2023-07-27	666	676	666	676	16,000	676
2023-07-26	667	669	664	669	11,200	669
2023-07-25	670	670	666	670	12,200	670
2023-07-24	663	669	662	669	6,600	669
2023-07-21	658	664	656	661	5,100	661
2023-07-20	663	663	660	660	2,900	660
2023-07-19	657	664	656	663	3,700	663
2023-07-18	651	658	651	655	8,800	655
2023-07-14	653	653	649	652	3,800	652
2023-07-13	645	652	643	650	4,600	650
2023-07-12	661	663	645	646	30,500	646
2023-07-11	672	672	657	660	6,500	660
2023-07-10	670	672	666	672	2,000	672
2023-07-07	668	673	660	669	22,000	669
2023-07-06	683	683	673	673	9,200	673
2023-07-05	688	688	680	685	3,600	685
2023-07-04	687	689	682	685	6,100	685
2023-07-03	680	690	676	685	12,600	685
2023-06-30	678	678	669	678	10,600	678
2023-06-29	679	679	668	678	6,200	678
2023-06-28	679	680	666	680	7,900	680
2023-06-27	682	684	671	678	10,400	678
2023-06-26	683	684	661	679	25,300	679
2023-06-23	694	700	677	683	38,000	683
2023-06-22	673	694	670	686	31,600	686
2023-06-21	670	674	665	674	9,500	674
2023-06-20	674	678	658	670	20,000	670
2023-06-19	685	685	655	674	31,300	674
2023-06-16	685	685	669	685	25,400	685
2023-06-15	658	679	658	679	30,900	679
2023-06-14	655	665	645	661	18,500	661
2023-06-13	639	651	638	651	25,200	651
2023-06-12	633	638	630	638	7,700	638
2023-06-09	628	640	628	635	7,600	635
2023-06-08	636	642	628	628	12,400	628
2023-06-07	637	643	637	639	10,300	639
2023-06-06	628	637	625	637	10,200	637
2023-06-05	633	633	626	632	13,700	632
2023-06-02	626	629	623	628	3,200	628
2023-06-01	637	638	619	619	17,000	619
2023-05-31	640	641	634	638	7,500	638
2023-05-30	638	638	633	637	6,500	637
2023-05-29	635	643	628	638	24,500	638
2023-05-26	629	629	625	628	3,700	628
2023-05-25	628	629	623	626	4,700	626
2023-05-24	621	625	612	624	11,300	624
2023-05-23	631	634	619	623	11,000	623
2023-05-22	618	631	617	630	12,100	630
2023-05-19	620	622	617	617	12,400	617
2023-05-18	631	632	618	618	18,500	618
2023-05-17	636	636	627	627	12,600	627
2023-05-16	634	641	625	639	41,600	639
2023-05-15	616	635	612	633	59,200	633
2023-05-12	593	600	593	593	4,200	593
2023-05-11	601	601	590	599	17,200	599
2023-05-10	603	603	599	601	4,800	601
2023-05-09	600	603	598	603	21,300	603
2023-05-08	606	611	595	602	28,000	602
2023-05-02	610	619	595	606	47,000	606
2023-05-01	583	613	581	609	69,600	609
2023-04-28	571	571	562	564	8,600	564
2023-04-27	573	573	570	573	5,600	573
2023-04-26	574	574	561	571	9,500	571
2023-04-25	580	582	571	573	18,000	573
2023-04-24	566	578	566	576	21,400	576
2023-04-21	551	562	550	561	16,500	561
2023-04-20	548	554	546	551	16,600	551
2023-04-19	550	550	546	548	6,200	548
2023-04-18	545	550	545	548	7,600	548
2023-04-17	545	548	543	547	4,200	547
2023-04-14	540	545	540	545	12,200	545
2023-04-13	538	543	538	543	2,900	543
2023-04-12	540	545	536	541	4,500	541
2023-04-11	544	545	541	541	4,500	541
2023-04-10	546	546	543	545	900	545
2023-04-07	540	545	540	541	4,200	541
2023-04-06	535	543	535	543	3,600	543
2023-04-05	536	538	535	538	3,600	538
2023-04-04	537	540	537	539	2,500	539
2023-04-03	540	540	535	540	5,600	540
2023-03-31	537	540	534	538	3,200	538
2023-03-30	532	538	532	538	2,900	538
2023-03-29	538	541	532	541	13,800	541
2023-03-28	542	544	537	543	4,800	543
2023-03-27	543	543	540	542	3,000	542
2023-03-24	539	542	539	540	5,100	540
2023-03-23	540	544	539	544	4,300	544
2023-03-22	543	545	541	542	1,500	542
2023-03-20	544	544	538	542	4,500	542
2023-03-17	540	543	538	543	2,700	543
2023-03-16	534	538	533	538	2,000	538
2023-03-15	537	537	534	537	3,000	537
2023-03-14	537	540	533	537	4,200	537
2023-03-13	541	544	537	542	4,700	542
2023-03-10	545	545	540	545	4,800	545
2023-03-09	547	548	546	546	8,400	546
2023-03-08	548	550	546	546	15,000	546
2023-03-07	548	550	548	548	1,500	548
2023-03-06	549	551	547	548	2,900	548
2023-03-03	549	553	547	547	7,600	547
2023-03-02	547	548	545	548	6,400	548
2023-03-01	541	546	539	546	7,600	546
2023-02-28	540	545	537	541	10,700	541
2023-02-27	537	539	533	533	4,800	533
2023-02-24	531	534	531	532	6,600	532
2023-02-22	530	530	527	530	7,800	530
2023-02-21	527	530	525	530	13,500	530
2023-02-20	522	527	521	527	13,100	527
2023-02-17	523	523	521	522	4,600	522
2023-02-16	525	525	520	523	8,900	523
2023-02-15	526	526	519	523	13,000	523
2023-02-14	530	530	523	527	10,800	527
2023-02-13	529	534	528	533	4,100	533
2023-02-10	526	534	520	533	15,100	533
2023-02-09	523	526	520	524	12,500	524
2023-02-08	527	527	525	527	1,500	527
2023-02-07	525	529	525	528	2,800	528
2023-02-06	528	529	524	527	5,100	527
2023-02-03	525	529	525	529	3,900	529
2023-02-02	530	532	523	523	4,100	523
2023-02-01	529	530	519	530	37,600	530
2023-01-31	541	543	535	538	6,300	538
2023-01-30	545	545	538	544	5,400	544
2023-01-27	542	547	541	547	3,700	547
2023-01-26	544	547	540	545	10,000	545
2023-01-25	538	542	535	542	9,800	542
2023-01-24	532	539	531	539	6,800	539
2023-01-23	529	533	527	532	5,800	532
2023-01-20	527	527	526	527	1,400	527
2023-01-19	526	528	526	527	1,100	527
2023-01-18	524	529	524	526	2,000	526
2023-01-17	526	528	525	525	2,700	525
2023-01-16	526	527	525	526	2,700	526
2023-01-13	527	529	524	526	7,600	526
2023-01-12	530	531	527	531	5,900	531
2023-01-11	530	530	528	530	1,700	530
2023-01-10	526	530	526	529	2,300	529
2023-01-06	525	531	525	526	1,900	526
2023-01-05	527	531	525	525	1,900	525
2023-01-04	533	533	527	527	2,200	527

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31