3799 キーウェアソリューションズ(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,243 | 1,248 | 1,225 | 1,225 | 9,600 | 1,225 |
| 2026-02-05 | 1,251 | 1,256 | 1,246 | 1,248 | 4,800 | 1,248 |
| 2026-02-04 | 1,248 | 1,259 | 1,240 | 1,254 | 5,700 | 1,254 |
| 2026-02-03 | 1,242 | 1,254 | 1,242 | 1,246 | 3,600 | 1,246 |
| 2026-02-02 | 1,276 | 1,276 | 1,241 | 1,242 | 8,900 | 1,242 |
| 2026-01-30 | 1,285 | 1,285 | 1,264 | 1,276 | 3,600 | 1,276 |
| 2026-01-29 | 1,279 | 1,290 | 1,279 | 1,281 | 3,900 | 1,281 |
| 2026-01-28 | 1,268 | 1,289 | 1,266 | 1,279 | 11,300 | 1,279 |
| 2026-01-27 | 1,255 | 1,288 | 1,253 | 1,278 | 16,200 | 1,278 |
| 2026-01-26 | 1,240 | 1,249 | 1,237 | 1,244 | 16,900 | 1,244 |
| 2026-01-23 | 1,250 | 1,260 | 1,242 | 1,242 | 4,400 | 1,242 |
| 2026-01-22 | 1,258 | 1,258 | 1,240 | 1,249 | 4,100 | 1,249 |
| 2026-01-21 | 1,260 | 1,267 | 1,242 | 1,246 | 8,300 | 1,246 |
| 2026-01-20 | 1,275 | 1,276 | 1,258 | 1,259 | 8,200 | 1,259 |
| 2026-01-19 | 1,270 | 1,285 | 1,261 | 1,275 | 6,400 | 1,275 |
| 2026-01-16 | 1,286 | 1,288 | 1,267 | 1,270 | 6,300 | 1,270 |
| 2026-01-15 | 1,276 | 1,292 | 1,267 | 1,281 | 7,100 | 1,281 |
| 2026-01-14 | 1,274 | 1,291 | 1,271 | 1,286 | 10,400 | 1,286 |
| 2026-01-13 | 1,274 | 1,281 | 1,267 | 1,274 | 8,900 | 1,274 |
| 2026-01-09 | 1,254 | 1,274 | 1,254 | 1,274 | 9,300 | 1,274 |
| 2026-01-08 | 1,248 | 1,262 | 1,245 | 1,254 | 14,300 | 1,254 |
| 2026-01-07 | 1,244 | 1,260 | 1,240 | 1,246 | 23,400 | 1,246 |
| 2026-01-06 | 1,242 | 1,242 | 1,226 | 1,240 | 6,500 | 1,240 |
| 2026-01-05 | 1,244 | 1,245 | 1,231 | 1,242 | 11,400 | 1,242 |
分割・併合履歴 ： なし