3799 キーウェアソリューションズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	610	613	606	611	8,000	611
2021-12-29	600	614	599	614	25,300	614
2021-12-28	599	599	591	599	42,600	599
2021-12-27	607	607	593	593	45,200	593
2021-12-24	614	616	597	600	19,000	600
2021-12-23	605	616	601	611	21,000	611
2021-12-22	586	607	586	606	45,300	606
2021-12-21	577	581	570	577	26,500	577
2021-12-20	590	590	572	573	36,500	573
2021-12-17	604	604	587	590	32,600	590
2021-12-16	600	606	598	606	17,800	606
2021-12-15	593	600	591	599	28,700	599
2021-12-14	606	608	590	596	33,000	596
2021-12-13	618	618	602	606	18,300	606
2021-12-10	620	623	607	618	27,400	618
2021-12-09	613	629	607	620	44,800	620
2021-12-08	605	613	603	610	24,500	610
2021-12-07	580	605	577	599	44,800	599
2021-12-06	584	589	576	579	35,200	579
2021-12-03	575	595	572	593	97,500	593
2021-12-02	586	587	564	584	242,000	584
2021-12-01	662	672	588	592	2,683,200	592
2021-11-30	575	585	566	572	20,700	572
2021-11-29	569	583	568	572	38,900	572
2021-11-26	600	601	584	587	49,400	587
2021-11-25	607	607	602	605	9,000	605
2021-11-24	607	608	601	602	12,300	602
2021-11-22	608	613	602	608	11,900	608
2021-11-19	611	612	603	603	16,000	603
2021-11-18	624	624	613	616	9,500	616
2021-11-17	627	629	620	621	5,700	621
2021-11-16	630	632	625	626	11,200	626
2021-11-15	633	635	626	634	10,100	634
2021-11-12	619	630	619	626	11,900	626
2021-11-11	619	620	615	618	7,900	618
2021-11-10	617	632	616	619	20,000	619
2021-11-09	627	631	617	617	27,600	617
2021-11-08	638	638	628	628	20,400	628
2021-11-05	636	645	631	636	55,500	636
2021-11-04	642	644	632	635	30,200	635
2021-11-02	643	645	637	642	13,500	642
2021-11-01	649	656	639	641	52,500	641
2021-10-29	661	665	636	644	140,200	644
2021-10-28	698	711	698	706	24,700	706
2021-10-27	700	702	696	702	13,100	702
2021-10-26	693	700	693	697	2,800	697
2021-10-25	693	700	687	691	12,800	691
2021-10-22	694	703	692	700	7,900	700
2021-10-21	706	711	693	697	16,300	697
2021-10-20	707	710	701	707	5,400	707
2021-10-19	700	712	698	708	14,400	708
2021-10-18	703	705	694	697	12,300	697
2021-10-15	692	704	689	704	20,100	704
2021-10-14	684	693	681	683	13,600	683
2021-10-13	679	684	676	683	15,600	683
2021-10-12	688	688	675	679	17,300	679
2021-10-11	697	698	687	688	13,500	688
2021-10-08	692	699	688	688	9,800	688
2021-10-07	683	693	680	685	23,200	685
2021-10-06	684	692	673	676	17,500	676
2021-10-05	681	683	660	677	39,800	677
2021-10-04	704	704	685	692	32,100	692
2021-10-01	709	715	694	695	52,500	695
2021-09-30	725	725	710	714	28,300	714
2021-09-29	715	725	710	716	22,700	716
2021-09-28	727	730	710	730	33,700	730
2021-09-27	735	735	723	729	15,800	729
2021-09-24	726	733	722	733	28,900	733
2021-09-22	724	726	702	712	61,700	712
2021-09-21	718	737	718	730	28,500	730
2021-09-17	731	750	728	748	31,800	748
2021-09-16	750	750	713	728	56,100	728
2021-09-15	745	754	735	748	45,700	748
2021-09-14	756	756	744	749	24,300	749
2021-09-13	741	759	741	752	33,400	752
2021-09-10	746	753	743	748	29,600	748
2021-09-09	735	767	735	746	129,600	746
2021-09-08	746	748	722	748	56,900	748
2021-09-07	761	761	738	745	46,100	745
2021-09-06	740	764	738	759	60,500	759
2021-09-03	723	738	713	735	34,300	735
2021-09-02	740	740	718	728	36,900	728
2021-09-01	738	745	730	741	37,200	741
2021-08-31	726	738	723	730	32,300	730
2021-08-30	720	732	712	728	43,300	728
2021-08-27	691	710	690	710	48,700	710
2021-08-26	676	694	676	689	16,600	689
2021-08-25	675	686	670	677	29,100	677
2021-08-24	653	672	653	666	26,400	666
2021-08-23	645	656	645	652	21,800	652
2021-08-20	662	670	634	639	54,700	639
2021-08-19	663	675	662	662	17,900	662
2021-08-18	653	673	650	667	29,200	667
2021-08-17	680	681	662	662	29,400	662
2021-08-16	680	681	667	676	25,000	676
2021-08-13	690	692	682	682	18,000	682
2021-08-12	689	698	687	689	14,900	689
2021-08-11	684	687	680	686	9,700	686
2021-08-10	677	686	674	680	12,600	680
2021-08-06	677	685	677	677	13,000	677
2021-08-05	683	688	675	677	23,700	677
2021-08-04	690	693	682	683	12,600	683
2021-08-03	691	698	682	690	46,500	690
2021-08-02	706	706	685	697	48,200	697
2021-07-30	724	734	708	708	52,000	708
2021-07-29	718	733	715	729	29,200	729
2021-07-28	714	714	708	713	13,100	713
2021-07-27	718	718	712	714	7,500	714
2021-07-26	720	720	711	712	10,500	712
2021-07-21	719	719	707	708	20,300	708
2021-07-20	709	716	703	706	24,000	706
2021-07-19	718	718	712	712	15,700	712
2021-07-16	715	721	714	718	10,300	718
2021-07-15	724	724	718	720	19,700	720
2021-07-14	727	732	724	724	15,800	724
2021-07-13	724	731	723	726	22,600	726
2021-07-12	732	732	725	729	17,000	729
2021-07-09	707	728	707	726	32,600	726
2021-07-08	731	732	715	718	42,200	718
2021-07-07	731	740	731	732	19,900	732
2021-07-06	740	740	730	738	14,500	738
2021-07-05	745	745	737	741	18,900	741
2021-07-02	746	755	740	745	25,000	745
2021-07-01	750	750	737	746	36,400	746
2021-06-30	750	751	745	747	19,700	747
2021-06-29	756	761	750	751	32,600	751
2021-06-28	761	767	756	760	19,400	760
2021-06-25	766	766	754	756	34,000	756
2021-06-24	770	770	754	758	39,100	758
2021-06-23	772	774	762	769	29,600	769
2021-06-22	772	778	765	769	26,500	769
2021-06-21	758	774	753	769	43,900	769
2021-06-18	789	796	763	770	38,900	770
2021-06-17	789	789	772	785	34,100	785
2021-06-16	772	785	765	784	37,200	784
2021-06-15	755	776	754	772	47,400	772
2021-06-14	755	760	747	752	30,800	752
2021-06-11	755	760	750	752	19,900	752
2021-06-10	750	757	746	755	19,100	755
2021-06-09	752	754	748	751	10,300	751
2021-06-08	750	758	747	753	25,900	753
2021-06-07	754	766	750	750	49,100	750
2021-06-04	756	756	743	744	53,100	744
2021-06-03	760	762	747	755	41,900	755
2021-06-02	754	758	747	751	32,600	751
2021-06-01	773	773	751	757	40,600	757
2021-05-31	779	781	764	770	28,200	770
2021-05-28	782	784	770	776	25,000	776
2021-05-27	791	791	780	780	21,200	780
2021-05-26	792	797	785	793	30,200	793
2021-05-25	802	803	792	794	24,600	794
2021-05-24	797	805	787	802	19,400	802
2021-05-21	792	807	791	798	50,700	798
2021-05-20	793	797	787	795	21,600	795
2021-05-19	780	802	776	794	55,700	794
2021-05-18	773	786	773	781	40,200	781
2021-05-17	795	795	761	768	124,600	768
2021-05-14	799	809	766	796	237,000	796
2021-05-13	765	775	755	769	60,400	769
2021-05-12	790	790	758	767	113,200	767
2021-05-11	805	807	789	793	30,400	793
2021-05-10	806	806	798	801	24,300	801
2021-05-07	799	812	797	810	29,700	810
2021-05-06	796	803	790	798	23,500	798
2021-04-30	798	808	793	796	41,200	796
2021-04-28	807	814	799	799	48,700	799
2021-04-27	816	819	808	815	35,300	815
2021-04-26	809	820	803	814	53,700	814
2021-04-23	813	820	802	809	58,000	809
2021-04-22	826	837	817	817	50,300	817
2021-04-21	823	835	813	815	93,200	815
2021-04-20	832	840	816	832	78,900	832
2021-04-19	831	859	830	842	107,100	842
2021-04-16	840	864	820	830	190,600	830
2021-04-15	826	845	812	835	147,300	835
2021-04-14	822	830	807	826	211,500	826
2021-04-13	787	871	750	830	1,118,100	830
2021-04-12	751	751	740	742	22,700	742
2021-04-09	742	752	740	752	26,500	752
2021-04-08	753	758	741	741	30,100	741
2021-04-07	748	764	743	753	46,000	753
2021-04-06	771	771	744	749	71,000	749
2021-04-05	757	777	755	768	93,000	768
2021-04-02	753	773	745	752	135,100	752
2021-04-01	736	754	735	744	48,800	744
2021-03-31	723	742	723	734	31,000	734
2021-03-30	723	733	722	727	17,700	727
2021-03-29	751	751	729	730	42,400	730
2021-03-26	739	754	730	750	33,500	750
2021-03-25	726	735	714	735	44,900	735
2021-03-24	746	746	718	725	48,400	725
2021-03-23	762	765	747	752	61,400	752
2021-03-22	753	763	745	757	49,600	757
2021-03-19	745	756	744	756	41,400	756
2021-03-18	731	765	731	759	139,500	759
2021-03-17	718	732	718	722	14,800	722
2021-03-16	720	728	716	721	23,200	721
2021-03-15	732	732	720	721	24,700	721
2021-03-12	726	728	721	724	17,200	724
2021-03-11	717	730	714	726	37,100	726
2021-03-10	713	726	713	714	42,100	714
2021-03-09	705	722	692	705	61,700	705
2021-03-08	691	703	685	701	40,300	701
2021-03-05	686	692	675	682	95,400	682
2021-03-04	696	704	686	696	34,100	696
2021-03-03	715	716	697	700	40,300	700
2021-03-02	700	718	690	713	50,800	713
2021-03-01	692	697	682	697	28,700	697
2021-02-26	696	698	684	691	54,800	691
2021-02-25	700	706	695	703	29,500	703
2021-02-24	709	713	693	700	42,000	700
2021-02-22	697	714	697	709	32,200	709
2021-02-19	695	700	686	694	38,100	694
2021-02-18	711	711	695	697	42,900	697
2021-02-17	709	715	702	709	31,700	709
2021-02-16	722	722	704	710	38,700	710
2021-02-15	728	728	714	717	46,300	717
2021-02-12	733	733	723	724	26,800	724
2021-02-10	733	739	726	733	40,700	733
2021-02-09	741	741	727	732	24,000	732
2021-02-08	743	747	738	741	37,000	741
2021-02-05	745	754	740	742	68,600	742
2021-02-04	750	756	735	746	39,200	746
2021-02-03	748	752	737	752	63,700	752
2021-02-02	736	749	735	747	27,600	747
2021-02-01	723	740	711	740	45,500	740
2021-01-29	765	765	729	733	121,900	733
2021-01-28	750	765	744	753	79,600	753
2021-01-27	762	765	756	761	29,400	761
2021-01-26	778	778	756	760	52,400	760
2021-01-25	766	778	764	772	64,200	772
2021-01-22	757	757	746	754	31,100	754
2021-01-21	755	763	745	759	51,300	759
2021-01-20	760	766	751	757	29,300	757
2021-01-19	762	764	750	760	30,500	760
2021-01-18	743	759	736	754	55,300	754
2021-01-15	750	757	735	747	83,000	747
2021-01-14	756	772	751	752	79,700	752
2021-01-13	760	774	750	758	75,800	758
2021-01-12	799	805	755	768	247,100	768
2021-01-08	730	811	724	779	791,100	779
2021-01-07	731	731	722	724	28,700	724
2021-01-06	714	730	714	729	20,300	729
2021-01-05	725	727	710	714	30,300	714
2021-01-04	718	731	702	726	66,000	726

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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