7353 KIYOラーニング(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	9,630	9,820	9,510	9,730	15,400	3,243.33
2020-12-29	9,490	9,870	9,410	9,670	19,000	3,223.33
2020-12-28	9,850	10,010	9,500	9,630	33,400	3,210
2020-12-25	9,590	9,780	9,420	9,760	20,600	3,253.33
2020-12-24	9,900	10,020	9,580	9,590	28,000	3,196.67
2020-12-23	9,610	9,750	9,010	9,750	45,400	3,250
2020-12-22	10,150	10,150	9,410	9,460	60,200	3,153.33
2020-12-21	10,230	10,350	9,930	10,180	23,300	3,393.33
2020-12-18	10,670	10,750	9,980	10,080	52,000	3,360
2020-12-17	10,030	10,620	9,980	10,510	51,100	3,503.33
2020-12-16	10,140	10,300	9,790	9,970	39,900	3,323.33
2020-12-15	10,520	10,700	9,910	10,070	40,900	3,356.67
2020-12-14	10,370	11,170	10,100	10,500	62,100	3,500
2020-12-11	10,400	11,190	10,350	10,580	119,200	3,526.67
2020-12-10	9,730	10,250	9,590	10,240	75,200	3,413.33
2020-12-09	9,860	10,250	9,600	9,730	62,800	3,243.33
2020-12-08	9,750	10,400	9,490	9,920	118,700	3,306.67
2020-12-07	10,570	10,680	9,770	9,770	148,600	3,256.67
2020-12-04	11,140	11,360	10,350	10,960	138,300	3,653.33
2020-12-03	12,200	12,200	11,240	11,420	92,000	3,806.67
2020-12-02	13,150	13,310	11,870	12,190	203,600	4,063.33
2020-12-01	11,700	12,940	11,470	12,550	227,100	4,183.33
2020-11-30	11,200	11,810	10,980	11,410	113,200	3,803.33
2020-11-27	11,650	12,000	10,930	11,200	134,000	3,733.33
2020-11-26	11,840	12,690	11,330	11,670	194,700	3,890
2020-11-25	13,000	13,000	11,670	11,910	171,900	3,970
2020-11-24	13,380	13,780	12,600	13,100	130,000	4,366.67
2020-11-20	15,120	15,890	12,930	13,080	228,200	4,360
2020-11-19	15,550	16,080	14,610	14,700	105,700	4,900
2020-11-18	17,540	17,610	15,310	15,550	225,300	5,183.33
2020-11-17	15,230	16,870	15,100	16,740	245,700	5,580
2020-11-16	15,500	16,180	14,670	15,090	147,300	5,030
2020-11-13	14,950	16,700	14,850	15,980	340,200	5,326.67
2020-11-12	13,140	15,170	13,030	14,530	289,400	4,843.33
2020-11-11	11,600	13,780	11,490	12,680	176,600	4,226.67
2020-11-10	11,550	14,080	11,420	11,900	220,000	3,966.67
2020-11-09	14,440	15,090	14,100	14,250	109,600	4,750
2020-11-06	13,160	14,420	13,000	13,880	141,100	4,626.67
2020-11-05	12,880	13,570	12,560	12,860	100,700	4,286.67
2020-11-04	11,940	13,180	11,900	12,280	102,900	4,093.33
2020-11-02	11,370	12,200	11,100	11,270	30,200	3,756.67
2020-10-30	12,700	12,890	11,520	11,520	45,900	3,840
2020-10-29	11,950	13,150	11,600	12,890	101,900	4,296.67
2020-10-28	10,930	12,150	10,930	12,110	53,600	4,036.67
2020-10-27	10,030	11,480	10,020	10,870	45,200	3,623.33
2020-10-26	11,630	11,630	10,570	10,830	43,000	3,610
2020-10-23	11,660	11,960	10,270	11,680	98,900	3,893.33
2020-10-22	13,190	13,280	11,590	11,880	54,000	3,960
2020-10-21	12,900	13,800	12,530	12,890	116,600	4,296.67
2020-10-20	11,860	12,780	11,760	12,690	67,200	4,230
2020-10-19	11,240	12,120	11,100	11,720	45,300	3,906.67
2020-10-16	11,530	11,750	10,890	11,200	60,400	3,733.33
2020-10-15	11,980	12,240	11,500	11,620	70,200	3,873.33
2020-10-14	11,530	12,960	11,410	12,380	149,800	4,126.67
2020-10-13	11,400	11,630	10,990	11,430	22,000	3,810
2020-10-12	10,950	11,480	10,670	11,400	38,500	3,800
2020-10-09	11,640	11,640	10,500	10,950	52,100	3,650
2020-10-08	11,630	12,300	11,190	11,410	75,900	3,803.33
2020-10-07	10,940	11,700	10,940	11,700	34,500	3,900
2020-10-06	10,900	11,370	10,900	11,060	36,700	3,686.67
2020-10-05	10,970	10,970	10,550	10,900	23,300	3,633.33
2020-10-02	10,510	10,880	10,400	10,670	49,700	3,556.67
2020-09-30	10,490	10,500	10,020	10,280	42,800	3,426.67
2020-09-29	10,500	10,820	10,370	10,500	43,000	3,500
2020-09-28	11,210	11,600	10,150	10,640	86,500	3,546.67
2020-09-25	10,970	11,850	10,760	11,510	148,100	3,836.67
2020-09-24	11,200	11,460	10,330	10,500	143,700	3,500
2020-09-23	11,700	12,300	10,940	11,020	322,200	3,673.33
2020-09-18	9,840	11,190	9,830	11,190	118,700	3,730
2020-09-17	9,220	9,900	9,170	9,690	78,000	3,230
2020-09-16	9,590	9,660	9,020	9,260	65,600	3,086.67
2020-09-15	9,690	9,950	9,250	9,440	98,000	3,146.67
2020-09-14	9,520	10,090	9,480	9,700	155,400	3,233.33
2020-09-11	10,120	10,350	9,080	9,670	419,000	3,223.33
2020-09-10	11,770	12,100	9,990	10,220	1,269,600	3,406.67
2020-09-09	8,770	10,570	8,660	10,570	399,300	3,523.33
2020-09-08	8,800	9,390	8,260	9,070	259,500	3,023.33
2020-09-07	9,800	10,120	8,410	8,540	304,400	2,846.67
2020-09-04	8,010	9,890	7,900	9,560	602,400	3,186.67
2020-09-03	7,540	8,770	7,370	8,390	300,600	2,796.67
2020-09-02	7,540	8,200	7,300	7,340	240,300	2,446.67
2020-09-01	6,960	7,470	6,930	7,460	85,300	2,486.67
2020-08-31	6,630	7,040	6,630	6,940	97,400	2,313.33
2020-08-28	7,180	7,180	5,800	6,430	121,700	2,143.33
2020-08-27	7,190	7,470	6,910	7,040	119,600	2,346.67
2020-08-26	7,190	7,360	7,040	7,120	61,900	2,373.33
2020-08-25	7,260	7,540	7,010	7,040	119,800	2,346.67
2020-08-24	7,040	7,280	6,860	7,200	77,700	2,400
2020-08-21	7,460	7,690	7,020	7,130	257,200	2,376.67
2020-08-20	6,770	7,390	6,700	7,220	325,000	2,406.67
2020-08-19	6,900	7,620	6,330	6,600	894,400	2,200
2020-08-18	6,430	6,630	6,250	6,630	197,500	2,210
2020-08-17	5,600	5,630	5,260	5,630	191,500	1,876.67
2020-08-14	4,850	4,975	4,800	4,930	30,200	1,643.33
2020-08-13	4,850	4,900	4,705	4,850	31,100	1,616.67
2020-08-12	4,955	4,955	4,725	4,730	45,300	1,576.67
2020-08-11	5,010	5,250	4,990	4,990	43,000	1,663.33
2020-08-07	4,925	5,000	4,565	4,990	130,700	1,663.33
2020-08-06	5,080	5,220	4,965	4,965	77,000	1,655
2020-08-05	4,840	5,190	4,750	5,050	108,500	1,683.33
2020-08-04	4,600	4,860	4,370	4,850	95,600	1,616.67
2020-08-03	4,675	4,720	4,530	4,610	67,700	1,536.67
2020-07-31	4,500	4,600	4,210	4,500	121,600	1,500
2020-07-30	4,300	4,575	4,255	4,550	104,900	1,516.67
2020-07-29	4,200	4,480	4,165	4,235	141,400	1,411.67
2020-07-28	4,170	4,285	4,090	4,160	77,700	1,386.67
2020-07-27	4,190	4,415	4,125	4,130	101,600	1,376.67
2020-07-22	4,260	4,300	4,055	4,195	187,400	1,398.33
2020-07-21	3,900	4,450	3,855	4,285	856,400	1,428.33
2020-07-20	3,965	4,185	3,765	3,805	506,800	1,268.33
2020-07-17	4,465	4,600	3,960	4,010	499,800	1,336.67
2020-07-16	4,300	4,920	4,090	4,500	2,270,400	1,500
2020-07-15	5,360	5,560	4,360	4,370	1,802,400	1,456.67

分割・併合履歴： [2021-06-29]1株→3株

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