7353 KIYOラーニング(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 |
|---|---|---|---|---|---|---|
| 2024-12-02 | 596 | 609 | 587 | 608 | 23,100 | 608 |
| 2024-11-29 | 604 | 604 | 584 | 596 | 6,900 | 596 |
| 2024-11-28 | 597 | 617 | 595 | 595 | 21,600 | 595 |
| 2024-11-27 | 602 | 603 | 587 | 587 | 16,500 | 587 |
| 2024-11-26 | 605 | 605 | 570 | 592 | 18,800 | 592 |
| 2024-11-25 | 587 | 601 | 585 | 599 | 24,600 | 599 |
| 2024-11-22 | 594 | 595 | 572 | 582 | 12,000 | 582 |
| 2024-11-21 | 556 | 580 | 556 | 575 | 23,700 | 575 |
| 2024-11-20 | 556 | 569 | 536 | 555 | 71,100 | 555 |
| 2024-11-19 | 598 | 598 | 569 | 576 | 37,900 | 576 |
| 2024-11-18 | 617 | 617 | 563 | 592 | 84,600 | 592 |
| 2024-11-15 | 533 | 612 | 533 | 597 | 216,300 | 597 |
| 2024-11-14 | 543 | 543 | 543 | 543 | 42,600 | 543 |
| 2024-11-13 | 479 | 479 | 463 | 463 | 5,700 | 463 |
| 2024-11-12 | 462 | 476 | 461 | 473 | 9,300 | 473 |
| 2024-11-11 | 442 | 479 | 440 | 477 | 19,100 | 477 |
| 2024-11-08 | 441 | 445 | 429 | 445 | 6,100 | 445 |
| 2024-11-07 | 428 | 441 | 423 | 441 | 7,500 | 441 |
| 2024-11-06 | 427 | 432 | 422 | 423 | 9,400 | 423 |
| 2024-11-05 | 420 | 425 | 416 | 421 | 4,600 | 421 |
| 2024-11-01 | 426 | 426 | 415 | 416 | 1,900 | 416 |
| 2024-10-31 | 414 | 424 | 414 | 424 | 28,200 | 424 |
| 2024-10-30 | 416 | 419 | 410 | 415 | 15,900 | 415 |
| 2024-10-29 | 412 | 418 | 411 | 415 | 23,800 | 415 |
| 2024-10-28 | 403 | 411 | 403 | 408 | 1,100 | 408 |
| 2024-10-25 | 412 | 412 | 399 | 404 | 37,900 | 404 |
| 2024-10-24 | 420 | 420 | 411 | 412 | 5,700 | 412 |
| 2024-10-23 | 417 | 419 | 412 | 412 | 15,800 | 412 |
| 2024-10-22 | 429 | 430 | 418 | 419 | 6,600 | 419 |
| 2024-10-21 | 415 | 425 | 411 | 425 | 16,500 | 425 |
| 2024-10-18 | 426 | 426 | 420 | 420 | 4,700 | 420 |
| 2024-10-17 | 420 | 424 | 420 | 421 | 3,600 | 421 |
| 2024-10-16 | 424 | 424 | 420 | 420 | 1,000 | 420 |
| 2024-10-15 | 418 | 426 | 418 | 426 | 7,400 | 426 |
| 2024-10-11 | 424 | 428 | 421 | 421 | 3,400 | 421 |
| 2024-10-10 | 425 | 425 | 421 | 421 | 1,500 | 421 |
| 2024-10-09 | 425 | 427 | 424 | 425 | 3,100 | 425 |
| 2024-10-08 | 425 | 436 | 425 | 425 | 11,600 | 425 |
| 2024-10-07 | 427 | 429 | 424 | 425 | 13,700 | 425 |
| 2024-10-04 | 425 | 425 | 420 | 424 | 2,900 | 424 |
| 2024-10-03 | 426 | 426 | 422 | 423 | 2,400 | 423 |
| 2024-10-02 | 422 | 427 | 420 | 420 | 10,100 | 420 |
| 2024-10-01 | 429 | 440 | 427 | 434 | 4,300 | 434 |
| 2024-09-30 | 419 | 432 | 418 | 432 | 9,200 | 432 |
| 2024-09-27 | 449 | 450 | 431 | 435 | 12,800 | 435 |
| 2024-09-26 | 459 | 459 | 424 | 451 | 40,700 | 451 |
| 2024-09-25 | 461 | 466 | 455 | 461 | 5,700 | 461 |
| 2024-09-24 | 463 | 464 | 451 | 461 | 5,100 | 461 |
| 2024-09-20 | 459 | 467 | 454 | 463 | 15,100 | 463 |
| 2024-09-19 | 441 | 466 | 440 | 451 | 11,900 | 451 |
| 2024-09-18 | 445 | 447 | 432 | 441 | 15,000 | 441 |
| 2024-09-17 | 444 | 448 | 435 | 437 | 12,300 | 437 |
| 2024-09-13 | 467 | 469 | 442 | 442 | 25,300 | 442 |
| 2024-09-12 | 487 | 490 | 456 | 475 | 56,600 | 475 |
| 2024-09-11 | 490 | 549 | 442 | 495 | 281,500 | 495 |
| 2024-09-10 | 463 | 492 | 454 | 484 | 115,400 | 484 |
| 2024-09-09 | 430 | 502 | 420 | 478 | 411,800 | 478 |
| 2024-09-06 | 429 | 488 | 421 | 422 | 188,300 | 422 |
| 2024-09-05 | 434 | 435 | 420 | 421 | 12,600 | 421 |
| 2024-09-04 | 438 | 445 | 426 | 426 | 8,400 | 426 |
| 2024-09-03 | 437 | 447 | 437 | 447 | 4,200 | 447 |
| 2024-09-02 | 444 | 444 | 436 | 441 | 6,400 | 441 |
| 2024-08-30 | 433 | 439 | 430 | 436 | 6,300 | 436 |
| 2024-08-29 | 422 | 433 | 422 | 425 | 2,600 | 425 |
| 2024-08-28 | 423 | 439 | 423 | 423 | 9,700 | 423 |
| 2024-08-27 | 414 | 442 | 414 | 420 | 9,600 | 420 |
| 2024-08-26 | 416 | 425 | 414 | 414 | 12,500 | 414 |
| 2024-08-23 | 423 | 423 | 412 | 413 | 6,900 | 413 |
| 2024-08-22 | 431 | 448 | 420 | 424 | 13,300 | 424 |
| 2024-08-21 | 434 | 435 | 431 | 431 | 5,400 | 431 |
| 2024-08-20 | 451 | 467 | 442 | 442 | 113,100 | 442 |
| 2024-08-19 | 440 | 456 | 440 | 449 | 4,300 | 449 |
| 2024-08-16 | 432 | 443 | 424 | 443 | 6,400 | 443 |
| 2024-08-15 | 462 | 462 | 427 | 434 | 20,400 | 434 |
| 2024-08-14 | 432 | 450 | 423 | 439 | 13,100 | 439 |
| 2024-08-13 | 426 | 426 | 398 | 420 | 12,300 | 420 |
| 2024-08-09 | 396 | 411 | 396 | 411 | 5,700 | 411 |
| 2024-08-08 | 389 | 397 | 389 | 396 | 42,600 | 396 |
| 2024-08-07 | 389 | 403 | 374 | 388 | 119,700 | 388 |
| 2024-08-06 | 354 | 422 | 354 | 384 | 23,100 | 384 |
| 2024-08-05 | 426 | 426 | 354 | 354 | 85,000 | 354 |
| 2024-08-02 | 451 | 451 | 420 | 434 | 62,000 | 434 |
| 2024-08-01 | 481 | 487 | 460 | 466 | 13,000 | 466 |
| 2024-07-31 | 486 | 487 | 481 | 487 | 3,500 | 487 |
| 2024-07-30 | 488 | 494 | 483 | 487 | 6,800 | 487 |
| 2024-07-29 | 487 | 499 | 484 | 496 | 3,200 | 496 |
| 2024-07-26 | 483 | 497 | 483 | 491 | 1,800 | 491 |
| 2024-07-25 | 489 | 490 | 481 | 482 | 10,800 | 482 |
| 2024-07-24 | 486 | 498 | 486 | 488 | 5,900 | 488 |
| 2024-07-23 | 483 | 488 | 483 | 486 | 5,300 | 486 |
| 2024-07-22 | 496 | 499 | 484 | 486 | 7,900 | 486 |
| 2024-07-19 | 493 | 498 | 491 | 492 | 5,100 | 492 |
| 2024-07-18 | 498 | 502 | 495 | 495 | 4,600 | 495 |
| 2024-07-17 | 486 | 502 | 486 | 494 | 13,700 | 494 |
| 2024-07-16 | 500 | 500 | 482 | 485 | 12,300 | 485 |
| 2024-07-12 | 478 | 500 | 472 | 486 | 36,700 | 486 |
| 2024-07-11 | 484 | 484 | 471 | 472 | 16,000 | 472 |
| 2024-07-10 | 488 | 493 | 483 | 484 | 38,900 | 484 |
| 2024-07-09 | 500 | 500 | 490 | 492 | 16,900 | 492 |
| 2024-07-08 | 503 | 504 | 499 | 499 | 17,200 | 499 |
| 2024-07-05 | 504 | 509 | 503 | 503 | 4,700 | 503 |
| 2024-07-04 | 513 | 513 | 506 | 506 | 5,300 | 506 |
| 2024-07-03 | 509 | 511 | 507 | 509 | 6,100 | 509 |
| 2024-07-02 | 508 | 513 | 507 | 508 | 5,000 | 508 |
| 2024-07-01 | 520 | 524 | 507 | 510 | 12,100 | 510 |
| 2024-06-28 | 548 | 548 | 520 | 524 | 8,800 | 524 |
| 2024-06-27 | 518 | 564 | 509 | 530 | 24,600 | 530 |
| 2024-06-26 | 514 | 528 | 510 | 526 | 10,000 | 526 |
| 2024-06-25 | 508 | 512 | 506 | 507 | 4,000 | 507 |
| 2024-06-24 | 509 | 509 | 502 | 504 | 5,700 | 504 |
| 2024-06-21 | 500 | 505 | 498 | 505 | 5,700 | 505 |
| 2024-06-20 | 504 | 510 | 500 | 500 | 10,600 | 500 |
| 2024-06-19 | 502 | 508 | 502 | 508 | 2,800 | 508 |
| 2024-06-18 | 504 | 513 | 502 | 505 | 5,100 | 505 |
| 2024-06-17 | 502 | 513 | 500 | 503 | 63,400 | 503 |
| 2024-06-14 | 497 | 506 | 497 | 505 | 13,600 | 505 |
| 2024-06-13 | 500 | 502 | 497 | 497 | 8,600 | 497 |
| 2024-06-12 | 501 | 510 | 496 | 502 | 7,600 | 502 |
| 2024-06-11 | 504 | 505 | 500 | 500 | 11,400 | 500 |
| 2024-06-10 | 506 | 514 | 505 | 507 | 7,700 | 507 |
| 2024-06-07 | 501 | 509 | 501 | 506 | 9,600 | 506 |
| 2024-06-06 | 512 | 512 | 503 | 503 | 10,100 | 503 |
| 2024-06-05 | 518 | 518 | 504 | 515 | 3,100 | 515 |
| 2024-06-04 | 505 | 528 | 497 | 521 | 13,700 | 521 |
| 2024-06-03 | 505 | 508 | 501 | 504 | 5,800 | 504 |
| 2024-05-31 | 505 | 506 | 499 | 505 | 10,400 | 505 |
| 2024-05-30 | 495 | 505 | 490 | 505 | 11,200 | 505 |
| 2024-05-29 | 506 | 512 | 498 | 498 | 13,800 | 498 |
| 2024-05-28 | 513 | 513 | 505 | 509 | 1,300 | 509 |
| 2024-05-27 | 506 | 513 | 501 | 513 | 3,800 | 513 |
| 2024-05-24 | 508 | 510 | 504 | 506 | 10,300 | 506 |
| 2024-05-23 | 508 | 515 | 508 | 511 | 4,400 | 511 |
| 2024-05-22 | 507 | 513 | 507 | 507 | 3,700 | 507 |
| 2024-05-21 | 524 | 524 | 507 | 507 | 12,600 | 507 |
| 2024-05-20 | 514 | 515 | 511 | 514 | 2,200 | 514 |
| 2024-05-17 | 508 | 520 | 506 | 514 | 3,300 | 514 |
| 2024-05-16 | 502 | 513 | 502 | 507 | 8,400 | 507 |
| 2024-05-15 | 520 | 520 | 505 | 508 | 35,300 | 508 |
| 2024-05-14 | 524 | 548 | 524 | 548 | 10,900 | 548 |
| 2024-05-13 | 542 | 548 | 523 | 524 | 10,200 | 524 |
| 2024-05-10 | 524 | 539 | 524 | 539 | 4,800 | 539 |
| 2024-05-09 | 539 | 539 | 519 | 524 | 3,000 | 524 |
| 2024-05-08 | 521 | 535 | 519 | 529 | 3,000 | 529 |
| 2024-05-07 | 531 | 532 | 512 | 520 | 27,000 | 520 |
| 2024-05-02 | 536 | 536 | 521 | 528 | 5,900 | 528 |
| 2024-05-01 | 535 | 538 | 535 | 535 | 1,900 | 535 |
| 2024-04-30 | 535 | 541 | 535 | 535 | 2,300 | 535 |
| 2024-04-26 | 539 | 540 | 532 | 535 | 4,300 | 535 |
| 2024-04-25 | 534 | 539 | 531 | 539 | 1,400 | 539 |
| 2024-04-24 | 540 | 542 | 533 | 541 | 4,600 | 541 |
| 2024-04-23 | 533 | 538 | 527 | 531 | 6,600 | 531 |
| 2024-04-22 | 515 | 543 | 515 | 543 | 6,500 | 543 |
| 2024-04-19 | 533 | 533 | 495 | 516 | 46,000 | 516 |
| 2024-04-18 | 531 | 549 | 526 | 534 | 11,200 | 534 |
| 2024-04-17 | 546 | 547 | 532 | 535 | 14,200 | 535 |
| 2024-04-16 | 569 | 569 | 536 | 550 | 31,100 | 550 |
| 2024-04-15 | 564 | 575 | 564 | 575 | 5,500 | 575 |
| 2024-04-12 | 580 | 580 | 561 | 564 | 12,800 | 564 |
| 2024-04-11 | 572 | 576 | 569 | 570 | 5,500 | 570 |
| 2024-04-10 | 583 | 585 | 575 | 579 | 11,900 | 579 |
| 2024-04-09 | 555 | 573 | 549 | 573 | 15,500 | 573 |
| 2024-04-08 | 556 | 566 | 552 | 555 | 16,500 | 555 |
| 2024-04-05 | 540 | 547 | 534 | 547 | 9,200 | 547 |
| 2024-04-04 | 533 | 541 | 525 | 540 | 15,400 | 540 |
| 2024-04-03 | 531 | 553 | 522 | 530 | 32,200 | 530 |
| 2024-04-02 | 552 | 552 | 531 | 533 | 40,900 | 533 |
| 2024-04-01 | 580 | 587 | 557 | 557 | 36,500 | 557 |
| 2024-03-29 | 594 | 596 | 570 | 580 | 52,200 | 580 |
| 2024-03-28 | 614 | 615 | 592 | 594 | 27,900 | 594 |
| 2024-03-27 | 615 | 623 | 604 | 606 | 23,600 | 606 |
| 2024-03-26 | 625 | 625 | 612 | 619 | 14,400 | 619 |
| 2024-03-25 | 639 | 639 | 625 | 625 | 22,700 | 625 |
| 2024-03-22 | 639 | 642 | 634 | 637 | 9,500 | 637 |
| 2024-03-21 | 646 | 646 | 637 | 639 | 7,300 | 639 |
| 2024-03-19 | 634 | 644 | 631 | 636 | 9,300 | 636 |
| 2024-03-18 | 627 | 642 | 626 | 634 | 15,100 | 634 |
| 2024-03-15 | 644 | 650 | 625 | 625 | 21,300 | 625 |
| 2024-03-14 | 650 | 651 | 644 | 644 | 9,100 | 644 |
| 2024-03-13 | 640 | 655 | 640 | 645 | 7,000 | 645 |
| 2024-03-12 | 637 | 655 | 637 | 639 | 20,400 | 639 |
| 2024-03-11 | 650 | 650 | 634 | 643 | 16,100 | 643 |
| 2024-03-08 | 645 | 671 | 645 | 657 | 18,700 | 657 |
| 2024-03-07 | 656 | 668 | 648 | 651 | 19,200 | 651 |
| 2024-03-06 | 656 | 666 | 637 | 658 | 26,600 | 658 |
| 2024-03-05 | 630 | 652 | 603 | 646 | 81,700 | 646 |
| 2024-03-04 | 668 | 669 | 628 | 630 | 99,200 | 630 |
| 2024-03-01 | 670 | 692 | 663 | 666 | 19,700 | 666 |
| 2024-02-29 | 677 | 684 | 666 | 674 | 29,100 | 674 |
| 2024-02-28 | 705 | 713 | 670 | 680 | 48,600 | 680 |
| 2024-02-27 | 673 | 707 | 669 | 694 | 67,500 | 694 |
| 2024-02-26 | 650 | 671 | 640 | 669 | 54,800 | 669 |
| 2024-02-22 | 663 | 665 | 638 | 650 | 45,300 | 650 |
| 2024-02-21 | 667 | 669 | 642 | 657 | 73,200 | 657 |
| 2024-02-20 | 688 | 688 | 645 | 667 | 126,500 | 667 |
| 2024-02-19 | 698 | 710 | 671 | 679 | 159,300 | 679 |
| 2024-02-16 | 696 | 774 | 688 | 688 | 334,400 | 688 |
| 2024-02-15 | 797 | 797 | 797 | 797 | 14,200 | 797 |
| 2024-02-14 | 896 | 947 | 896 | 947 | 17,900 | 947 |
| 2024-02-13 | 891 | 918 | 880 | 910 | 21,000 | 910 |
| 2024-02-09 | 891 | 902 | 891 | 891 | 4,700 | 891 |
| 2024-02-08 | 917 | 917 | 895 | 900 | 7,700 | 900 |
| 2024-02-07 | 920 | 926 | 910 | 914 | 4,100 | 914 |
| 2024-02-06 | 931 | 934 | 912 | 912 | 18,800 | 912 |
| 2024-02-05 | 939 | 953 | 921 | 932 | 12,700 | 932 |
| 2024-02-02 | 940 | 952 | 936 | 950 | 4,800 | 950 |
| 2024-02-01 | 965 | 965 | 940 | 940 | 9,200 | 940 |
| 2024-01-31 | 968 | 968 | 935 | 966 | 17,200 | 966 |
| 2024-01-30 | 964 | 965 | 948 | 965 | 8,500 | 965 |
| 2024-01-29 | 941 | 965 | 925 | 953 | 18,800 | 953 |
| 2024-01-26 | 935 | 941 | 917 | 941 | 22,900 | 941 |
| 2024-01-25 | 871 | 939 | 869 | 932 | 52,100 | 932 |
| 2024-01-24 | 872 | 891 | 864 | 870 | 6,800 | 870 |
| 2024-01-23 | 892 | 892 | 864 | 877 | 10,300 | 877 |
| 2024-01-22 | 862 | 898 | 862 | 880 | 11,200 | 880 |
| 2024-01-19 | 852 | 862 | 844 | 860 | 10,500 | 860 |
| 2024-01-18 | 855 | 865 | 840 | 840 | 7,300 | 840 |
| 2024-01-17 | 876 | 880 | 855 | 855 | 12,900 | 855 |
| 2024-01-16 | 881 | 881 | 869 | 871 | 6,300 | 871 |
| 2024-01-15 | 870 | 886 | 870 | 881 | 9,500 | 881 |
| 2024-01-12 | 874 | 880 | 859 | 862 | 10,600 | 862 |
| 2024-01-11 | 895 | 895 | 871 | 871 | 8,500 | 871 |
| 2024-01-10 | 885 | 894 | 880 | 887 | 6,400 | 887 |
| 2024-01-09 | 875 | 890 | 870 | 880 | 6,600 | 880 |
| 2024-01-05 | 890 | 900 | 855 | 868 | 19,100 | 868 |
| 2024-01-04 | 910 | 910 | 878 | 890 | 12,600 | 890 |
分割・併合履歴 ： [2021-06-29]1株→3株
