3799 キーウェアソリューションズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 680 | 688 | 645 | 668 | 47,900 | 668 |
| 2025-04-03 | 701 | 719 | 690 | 693 | 24,800 | 693 |
| 2025-04-02 | 722 | 724 | 717 | 719 | 4,900 | 719 |
| 2025-04-01 | 731 | 736 | 721 | 721 | 7,700 | 721 |
| 2025-03-31 | 742 | 742 | 727 | 729 | 12,400 | 729 |
| 2025-03-28 | 739 | 752 | 739 | 747 | 12,300 | 747 |
| 2025-03-27 | 768 | 773 | 767 | 773 | 16,400 | 773 |
| 2025-03-26 | 763 | 768 | 763 | 768 | 3,400 | 768 |
| 2025-03-25 | 766 | 766 | 762 | 764 | 6,600 | 764 |
| 2025-03-24 | 766 | 768 | 760 | 761 | 11,800 | 761 |
| 2025-03-21 | 765 | 770 | 764 | 764 | 11,900 | 764 |
| 2025-03-19 | 746 | 770 | 746 | 765 | 16,600 | 765 |
| 2025-03-18 | 739 | 745 | 739 | 745 | 6,000 | 745 |
| 2025-03-17 | 750 | 752 | 735 | 737 | 18,400 | 737 |
| 2025-03-14 | 749 | 749 | 745 | 745 | 1,800 | 745 |
| 2025-03-13 | 749 | 749 | 745 | 749 | 7,000 | 749 |
| 2025-03-12 | 735 | 745 | 735 | 745 | 5,600 | 745 |
| 2025-03-11 | 740 | 741 | 727 | 735 | 19,100 | 735 |
| 2025-03-10 | 741 | 744 | 741 | 744 | 1,600 | 744 |
| 2025-03-07 | 747 | 747 | 740 | 740 | 7,200 | 740 |
| 2025-03-06 | 749 | 750 | 745 | 747 | 2,800 | 747 |
| 2025-03-05 | 746 | 752 | 742 | 746 | 8,100 | 746 |
| 2025-03-04 | 745 | 750 | 739 | 746 | 13,600 | 746 |
| 2025-03-03 | 743 | 747 | 739 | 747 | 5,100 | 747 |
| 2025-02-28 | 740 | 749 | 735 | 737 | 16,400 | 737 |
| 2025-02-27 | 743 | 753 | 743 | 746 | 8,200 | 746 |
| 2025-02-26 | 755 | 756 | 739 | 739 | 41,900 | 739 |
| 2025-02-25 | 760 | 761 | 755 | 755 | 10,700 | 755 |
| 2025-02-21 | 753 | 762 | 753 | 761 | 8,300 | 761 |
| 2025-02-20 | 760 | 762 | 758 | 758 | 10,300 | 758 |
| 2025-02-19 | 765 | 767 | 760 | 762 | 6,700 | 762 |
| 2025-02-18 | 764 | 768 | 759 | 762 | 19,700 | 762 |
| 2025-02-17 | 761 | 767 | 760 | 764 | 20,900 | 764 |
| 2025-02-14 | 768 | 775 | 759 | 760 | 72,800 | 760 |
| 2025-02-13 | 800 | 815 | 799 | 811 | 33,000 | 811 |
| 2025-02-12 | 799 | 799 | 795 | 798 | 5,600 | 798 |
| 2025-02-10 | 795 | 801 | 791 | 800 | 16,500 | 800 |
| 2025-02-07 | 810 | 810 | 794 | 795 | 14,100 | 795 |
| 2025-02-06 | 799 | 813 | 793 | 813 | 18,600 | 813 |
| 2025-02-05 | 801 | 801 | 794 | 800 | 6,000 | 800 |
| 2025-02-04 | 792 | 805 | 791 | 804 | 12,400 | 804 |
| 2025-02-03 | 791 | 795 | 778 | 792 | 18,300 | 792 |
| 2025-01-31 | 754 | 793 | 754 | 793 | 31,000 | 793 |
| 2025-01-30 | 758 | 763 | 756 | 759 | 6,300 | 759 |
| 2025-01-29 | 763 | 764 | 757 | 757 | 5,200 | 757 |
| 2025-01-28 | 772 | 772 | 762 | 762 | 8,600 | 762 |
| 2025-01-27 | 778 | 782 | 766 | 772 | 5,500 | 772 |
| 2025-01-24 | 765 | 778 | 757 | 778 | 7,800 | 778 |
| 2025-01-23 | 760 | 765 | 756 | 758 | 4,200 | 758 |
| 2025-01-22 | 765 | 765 | 760 | 762 | 5,100 | 762 |
| 2025-01-21 | 768 | 770 | 761 | 761 | 10,000 | 761 |
| 2025-01-20 | 771 | 774 | 767 | 767 | 6,800 | 767 |
| 2025-01-17 | 777 | 782 | 772 | 772 | 3,800 | 772 |
| 2025-01-16 | 784 | 785 | 776 | 782 | 5,000 | 782 |
| 2025-01-15 | 785 | 785 | 776 | 781 | 45,300 | 781 |
| 2025-01-14 | 781 | 785 | 772 | 784 | 11,100 | 784 |
| 2025-01-10 | 790 | 790 | 776 | 781 | 13,300 | 781 |
| 2025-01-09 | 788 | 790 | 783 | 790 | 16,700 | 790 |
| 2025-01-08 | 796 | 796 | 783 | 788 | 10,200 | 788 |
| 2025-01-07 | 791 | 800 | 782 | 796 | 79,700 | 796 |
| 2025-01-06 | 796 | 796 | 779 | 787 | 30,600 | 787 |
分割・併合履歴 ： なし