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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 704 | 705 | 690 | 694 | 40,100 | 694 |
| 2024-12-05 | 716 | 720 | 700 | 704 | 49,900 | 704 |
| 2024-12-04 | 705 | 707 | 701 | 701 | 3,000 | 701 |
| 2024-12-03 | 696 | 704 | 696 | 704 | 46,300 | 704 |
| 2024-12-02 | 686 | 692 | 684 | 690 | 5,900 | 690 |
| 2024-11-29 | 692 | 692 | 687 | 687 | 2,100 | 687 |
| 2024-11-28 | 692 | 692 | 685 | 688 | 2,500 | 688 |
| 2024-11-27 | 693 | 693 | 686 | 688 | 3,100 | 688 |
| 2024-11-26 | 688 | 690 | 686 | 688 | 2,700 | 688 |
| 2024-11-25 | 691 | 692 | 685 | 689 | 9,700 | 689 |
| 2024-11-22 | 673 | 693 | 670 | 687 | 11,600 | 687 |
| 2024-11-21 | 675 | 679 | 666 | 672 | 27,700 | 672 |
| 2024-11-20 | 692 | 695 | 675 | 680 | 30,500 | 680 |
| 2024-11-19 | 689 | 694 | 689 | 693 | 5,800 | 693 |
| 2024-11-18 | 688 | 689 | 685 | 689 | 1,500 | 689 |
| 2024-11-15 | 689 | 695 | 684 | 691 | 6,600 | 691 |
| 2024-11-14 | 694 | 694 | 686 | 692 | 2,200 | 692 |
| 2024-11-13 | 691 | 696 | 688 | 689 | 7,000 | 689 |
| 2024-11-12 | 691 | 699 | 683 | 685 | 11,300 | 685 |
| 2024-11-11 | 698 | 698 | 690 | 695 | 8,000 | 695 |
| 2024-11-08 | 694 | 695 | 686 | 688 | 12,900 | 688 |
| 2024-11-07 | 702 | 702 | 686 | 692 | 22,400 | 692 |
| 2024-11-06 | 709 | 711 | 695 | 700 | 9,200 | 700 |
| 2024-11-05 | 708 | 708 | 702 | 705 | 4,100 | 705 |
| 2024-11-01 | 717 | 717 | 704 | 704 | 19,600 | 704 |
| 2024-10-31 | 725 | 725 | 716 | 720 | 3,600 | 720 |
| 2024-10-30 | 727 | 729 | 725 | 725 | 4,300 | 725 |
| 2024-10-29 | 726 | 727 | 726 | 727 | 1,000 | 727 |
| 2024-10-28 | 698 | 726 | 698 | 726 | 10,300 | 726 |
| 2024-10-25 | 716 | 716 | 678 | 695 | 28,600 | 695 |
| 2024-10-24 | 722 | 722 | 713 | 720 | 2,700 | 720 |
| 2024-10-23 | 724 | 726 | 715 | 724 | 4,900 | 724 |
| 2024-10-22 | 727 | 727 | 716 | 722 | 7,500 | 722 |
| 2024-10-21 | 728 | 731 | 722 | 725 | 9,400 | 725 |
| 2024-10-18 | 730 | 730 | 726 | 726 | 3,700 | 726 |
| 2024-10-17 | 737 | 742 | 724 | 726 | 14,600 | 726 |
| 2024-10-16 | 745 | 746 | 738 | 746 | 2,700 | 746 |
| 2024-10-15 | 754 | 756 | 739 | 746 | 11,900 | 746 |
| 2024-10-11 | 751 | 753 | 743 | 753 | 6,000 | 753 |
| 2024-10-10 | 745 | 752 | 745 | 752 | 9,100 | 752 |
| 2024-10-09 | 730 | 745 | 730 | 745 | 6,300 | 745 |
| 2024-10-08 | 741 | 747 | 725 | 725 | 8,900 | 725 |
| 2024-10-07 | 730 | 747 | 730 | 747 | 11,200 | 747 |
| 2024-10-04 | 715 | 732 | 706 | 729 | 10,300 | 729 |
| 2024-10-03 | 723 | 727 | 716 | 718 | 8,100 | 718 |
| 2024-10-02 | 723 | 723 | 720 | 723 | 2,000 | 723 |
| 2024-10-01 | 723 | 728 | 723 | 727 | 6,700 | 727 |
| 2024-09-30 | 711 | 727 | 710 | 725 | 5,600 | 725 |
| 2024-09-27 | 735 | 745 | 734 | 737 | 14,100 | 737 |
| 2024-09-26 | 733 | 735 | 727 | 735 | 4,200 | 735 |
| 2024-09-25 | 735 | 735 | 727 | 733 | 7,700 | 733 |
| 2024-09-24 | 737 | 738 | 721 | 730 | 23,600 | 730 |
| 2024-09-20 | 719 | 732 | 709 | 732 | 8,400 | 732 |
| 2024-09-19 | 705 | 717 | 702 | 713 | 32,500 | 713 |
| 2024-09-18 | 697 | 706 | 690 | 705 | 4,200 | 705 |
| 2024-09-17 | 705 | 705 | 693 | 693 | 2,400 | 693 |
| 2024-09-13 | 699 | 700 | 695 | 698 | 2,000 | 698 |
| 2024-09-12 | 701 | 701 | 691 | 697 | 5,600 | 697 |
| 2024-09-11 | 701 | 701 | 685 | 691 | 7,300 | 691 |
| 2024-09-10 | 701 | 701 | 695 | 700 | 8,500 | 700 |
| 2024-09-09 | 695 | 710 | 692 | 700 | 12,300 | 700 |
| 2024-09-06 | 717 | 722 | 713 | 716 | 6,300 | 716 |
| 2024-09-05 | 714 | 727 | 710 | 714 | 6,600 | 714 |
| 2024-09-04 | 729 | 729 | 715 | 724 | 13,500 | 724 |
| 2024-09-03 | 731 | 735 | 731 | 735 | 3,500 | 735 |
| 2024-09-02 | 740 | 740 | 729 | 732 | 7,800 | 732 |
| 2024-08-30 | 732 | 741 | 732 | 740 | 8,200 | 740 |
| 2024-08-29 | 726 | 733 | 726 | 730 | 4,800 | 730 |
| 2024-08-28 | 731 | 732 | 724 | 725 | 7,000 | 725 |
| 2024-08-27 | 726 | 737 | 721 | 729 | 12,400 | 729 |
| 2024-08-26 | 726 | 726 | 718 | 725 | 12,700 | 725 |
| 2024-08-23 | 739 | 739 | 720 | 723 | 11,400 | 723 |
| 2024-08-22 | 734 | 736 | 732 | 736 | 2,000 | 736 |
| 2024-08-21 | 736 | 738 | 732 | 737 | 5,000 | 737 |
| 2024-08-20 | 730 | 739 | 730 | 732 | 10,000 | 732 |
| 2024-08-19 | 726 | 735 | 723 | 725 | 20,600 | 725 |
| 2024-08-16 | 720 | 725 | 705 | 724 | 37,500 | 724 |
| 2024-08-15 | 721 | 730 | 701 | 713 | 48,000 | 713 |
| 2024-08-14 | 760 | 770 | 752 | 756 | 20,300 | 756 |
| 2024-08-13 | 743 | 770 | 743 | 765 | 14,800 | 765 |
| 2024-08-09 | 723 | 751 | 721 | 732 | 16,000 | 732 |
| 2024-08-08 | 720 | 726 | 707 | 726 | 11,600 | 726 |
| 2024-08-07 | 705 | 724 | 690 | 721 | 23,400 | 721 |
| 2024-08-06 | 665 | 719 | 661 | 698 | 33,200 | 698 |
| 2024-08-05 | 707 | 719 | 604 | 625 | 113,400 | 625 |
| 2024-08-02 | 765 | 789 | 740 | 752 | 44,300 | 752 |
| 2024-08-01 | 847 | 847 | 780 | 807 | 18,200 | 807 |
| 2024-07-31 | 842 | 848 | 839 | 842 | 2,300 | 842 |
| 2024-07-30 | 844 | 850 | 842 | 847 | 3,400 | 847 |
| 2024-07-29 | 827 | 849 | 827 | 849 | 8,600 | 849 |
| 2024-07-26 | 819 | 824 | 803 | 824 | 16,800 | 824 |
| 2024-07-25 | 834 | 834 | 820 | 822 | 21,300 | 822 |
| 2024-07-24 | 843 | 844 | 836 | 841 | 2,400 | 841 |
| 2024-07-23 | 833 | 844 | 833 | 843 | 3,800 | 843 |
| 2024-07-22 | 843 | 848 | 830 | 830 | 16,900 | 830 |
| 2024-07-19 | 845 | 849 | 839 | 849 | 17,800 | 849 |
| 2024-07-18 | 854 | 854 | 845 | 849 | 12,000 | 849 |
| 2024-07-17 | 863 | 868 | 857 | 858 | 16,800 | 858 |
| 2024-07-16 | 854 | 865 | 852 | 862 | 24,000 | 862 |
| 2024-07-12 | 840 | 848 | 839 | 845 | 7,900 | 845 |
| 2024-07-11 | 852 | 853 | 844 | 847 | 12,100 | 847 |
| 2024-07-10 | 865 | 866 | 855 | 856 | 7,800 | 856 |
| 2024-07-09 | 870 | 872 | 864 | 869 | 7,800 | 869 |
| 2024-07-08 | 861 | 870 | 860 | 870 | 15,500 | 870 |
| 2024-07-05 | 858 | 860 | 855 | 858 | 6,800 | 858 |
| 2024-07-04 | 856 | 863 | 855 | 859 | 7,500 | 859 |
| 2024-07-03 | 860 | 867 | 860 | 860 | 9,600 | 860 |
| 2024-07-02 | 840 | 869 | 837 | 861 | 40,800 | 861 |
| 2024-07-01 | 836 | 842 | 835 | 841 | 9,100 | 841 |
| 2024-06-28 | 834 | 840 | 832 | 836 | 8,300 | 836 |
| 2024-06-27 | 832 | 835 | 830 | 830 | 6,700 | 830 |
| 2024-06-26 | 844 | 844 | 835 | 835 | 9,900 | 835 |
| 2024-06-25 | 836 | 845 | 834 | 843 | 51,300 | 843 |
| 2024-06-24 | 819 | 828 | 817 | 828 | 23,100 | 828 |
| 2024-06-21 | 811 | 817 | 808 | 815 | 17,300 | 815 |
| 2024-06-20 | 810 | 812 | 803 | 809 | 5,800 | 809 |
| 2024-06-19 | 810 | 812 | 809 | 811 | 7,500 | 811 |
| 2024-06-18 | 812 | 818 | 808 | 813 | 22,500 | 813 |
| 2024-06-17 | 796 | 808 | 793 | 808 | 22,600 | 808 |
| 2024-06-14 | 783 | 795 | 780 | 795 | 16,200 | 795 |
| 2024-06-13 | 786 | 786 | 775 | 782 | 14,900 | 782 |
| 2024-06-12 | 785 | 787 | 781 | 786 | 7,300 | 786 |
| 2024-06-11 | 782 | 786 | 777 | 786 | 14,500 | 786 |
| 2024-06-10 | 768 | 782 | 768 | 777 | 5,600 | 777 |
| 2024-06-07 | 770 | 773 | 767 | 767 | 8,500 | 767 |
| 2024-06-06 | 786 | 786 | 765 | 769 | 19,500 | 769 |
| 2024-06-05 | 791 | 791 | 777 | 779 | 9,700 | 779 |
| 2024-06-04 | 789 | 791 | 785 | 791 | 5,100 | 791 |
| 2024-06-03 | 798 | 798 | 786 | 790 | 8,900 | 790 |
| 2024-05-31 | 785 | 795 | 783 | 792 | 12,100 | 792 |
| 2024-05-30 | 784 | 788 | 777 | 781 | 6,600 | 781 |
| 2024-05-29 | 798 | 802 | 784 | 788 | 18,500 | 788 |
| 2024-05-28 | 802 | 802 | 796 | 801 | 4,400 | 801 |
| 2024-05-27 | 799 | 803 | 798 | 802 | 3,800 | 802 |
| 2024-05-24 | 800 | 802 | 796 | 800 | 8,900 | 800 |
| 2024-05-23 | 800 | 806 | 795 | 804 | 13,500 | 804 |
| 2024-05-22 | 810 | 810 | 796 | 799 | 4,700 | 799 |
| 2024-05-21 | 810 | 818 | 798 | 804 | 26,300 | 804 |
| 2024-05-20 | 784 | 812 | 784 | 808 | 48,600 | 808 |
| 2024-05-17 | 761 | 782 | 759 | 777 | 36,800 | 777 |
| 2024-05-16 | 778 | 780 | 766 | 772 | 21,800 | 772 |
| 2024-05-15 | 780 | 786 | 766 | 770 | 91,100 | 770 |
| 2024-05-14 | 762 | 769 | 758 | 759 | 16,600 | 759 |
| 2024-05-13 | 761 | 766 | 759 | 762 | 7,900 | 762 |
| 2024-05-10 | 769 | 770 | 760 | 769 | 10,200 | 769 |
| 2024-05-09 | 767 | 769 | 765 | 767 | 2,100 | 767 |
| 2024-05-08 | 768 | 771 | 767 | 767 | 3,300 | 767 |
| 2024-05-07 | 762 | 771 | 761 | 768 | 5,700 | 768 |
| 2024-05-02 | 757 | 764 | 756 | 757 | 7,900 | 757 |
| 2024-05-01 | 755 | 762 | 750 | 757 | 8,100 | 757 |
| 2024-04-30 | 768 | 768 | 762 | 763 | 7,800 | 763 |
| 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
