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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
