7353 KIYOラーニング(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 | 687 | 698 | 662 | 692 | 44,300 | 692 |
| 2025-04-03 | 696 | 723 | 685 | 709 | 14,500 | 709 |
| 2025-04-02 | 732 | 743 | 708 | 741 | 5,600 | 741 |
| 2025-04-01 | 745 | 750 | 728 | 740 | 12,400 | 740 |
| 2025-03-31 | 761 | 764 | 747 | 751 | 17,900 | 751 |
| 2025-03-28 | 763 | 785 | 763 | 771 | 29,600 | 771 |
| 2025-03-27 | 767 | 778 | 752 | 761 | 14,500 | 761 |
| 2025-03-26 | 784 | 784 | 768 | 780 | 9,100 | 780 |
| 2025-03-25 | 779 | 779 | 766 | 769 | 9,700 | 769 |
| 2025-03-24 | 792 | 792 | 762 | 771 | 12,000 | 771 |
| 2025-03-21 | 800 | 804 | 782 | 782 | 15,100 | 782 |
| 2025-03-19 | 761 | 810 | 756 | 804 | 23,500 | 804 |
| 2025-03-18 | 782 | 799 | 750 | 773 | 34,400 | 773 |
| 2025-03-17 | 810 | 810 | 787 | 787 | 17,300 | 787 |
| 2025-03-14 | 815 | 818 | 806 | 815 | 9,900 | 815 |
| 2025-03-13 | 830 | 837 | 807 | 815 | 28,100 | 815 |
| 2025-03-12 | 785 | 821 | 785 | 805 | 30,800 | 805 |
| 2025-03-11 | 771 | 794 | 765 | 786 | 36,000 | 786 |
| 2025-03-10 | 810 | 810 | 772 | 782 | 42,700 | 782 |
| 2025-03-07 | 813 | 829 | 800 | 808 | 16,400 | 808 |
| 2025-03-06 | 800 | 829 | 800 | 818 | 27,300 | 818 |
| 2025-03-05 | 818 | 848 | 795 | 796 | 46,600 | 796 |
| 2025-03-04 | 830 | 866 | 813 | 825 | 62,800 | 825 |
| 2025-03-03 | 867 | 873 | 826 | 831 | 62,600 | 831 |
| 2025-02-28 | 888 | 912 | 841 | 860 | 115,200 | 860 |
| 2025-02-27 | 845 | 916 | 830 | 910 | 208,700 | 910 |
| 2025-02-26 | 842 | 896 | 791 | 848 | 795,300 | 848 |
| 2025-02-25 | 768 | 788 | 755 | 788 | 143,700 | 788 |
| 2025-02-21 | 700 | 705 | 685 | 688 | 13,500 | 688 |
| 2025-02-20 | 701 | 711 | 687 | 704 | 12,100 | 704 |
| 2025-02-19 | 706 | 706 | 677 | 704 | 20,800 | 704 |
| 2025-02-18 | 688 | 696 | 663 | 696 | 20,700 | 696 |
| 2025-02-17 | 682 | 683 | 632 | 683 | 84,100 | 683 |
| 2025-02-14 | 715 | 715 | 621 | 684 | 112,000 | 684 |
| 2025-02-13 | 760 | 762 | 740 | 745 | 28,000 | 745 |
| 2025-02-12 | 770 | 774 | 746 | 769 | 50,300 | 769 |
| 2025-02-10 | 725 | 770 | 725 | 770 | 34,700 | 770 |
| 2025-02-07 | 704 | 739 | 704 | 723 | 17,100 | 723 |
| 2025-02-06 | 720 | 720 | 705 | 708 | 12,200 | 708 |
| 2025-02-05 | 699 | 705 | 685 | 705 | 11,500 | 705 |
| 2025-02-04 | 698 | 716 | 688 | 699 | 21,000 | 699 |
| 2025-02-03 | 671 | 693 | 665 | 688 | 17,600 | 688 |
| 2025-01-31 | 652 | 662 | 630 | 661 | 24,400 | 661 |
| 2025-01-30 | 669 | 683 | 642 | 645 | 42,100 | 645 |
| 2025-01-29 | 679 | 687 | 671 | 673 | 24,200 | 673 |
| 2025-01-28 | 691 | 691 | 669 | 680 | 33,900 | 680 |
| 2025-01-27 | 738 | 738 | 681 | 681 | 44,200 | 681 |
| 2025-01-24 | 683 | 723 | 683 | 723 | 13,400 | 723 |
| 2025-01-23 | 702 | 702 | 678 | 683 | 12,700 | 683 |
| 2025-01-22 | 696 | 704 | 683 | 692 | 13,600 | 692 |
| 2025-01-21 | 696 | 731 | 695 | 696 | 12,500 | 696 |
| 2025-01-20 | 683 | 693 | 673 | 690 | 12,200 | 690 |
| 2025-01-17 | 707 | 707 | 661 | 673 | 39,600 | 673 |
| 2025-01-16 | 743 | 745 | 701 | 714 | 15,400 | 714 |
| 2025-01-15 | 722 | 740 | 711 | 736 | 9,800 | 736 |
| 2025-01-14 | 737 | 749 | 704 | 721 | 23,800 | 721 |
| 2025-01-10 | 769 | 775 | 733 | 737 | 12,100 | 737 |
| 2025-01-09 | 771 | 771 | 729 | 762 | 23,200 | 762 |
| 2025-01-08 | 767 | 782 | 753 | 756 | 20,600 | 756 |
| 2025-01-07 | 789 | 839 | 758 | 781 | 77,200 | 781 |
| 2025-01-06 | 730 | 799 | 725 | 792 | 57,700 | 792 |
分割・併合履歴 ： [2021-06-29]1株→3株