1. HOME >
  2. 株価時系列 >
  3. 7353 >
  4. 2020年

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
2020-12-309,6309,8209,5109,73015,4003,243.33
2020-12-299,4909,8709,4109,67019,0003,223.33
2020-12-289,85010,0109,5009,63033,4003,210
2020-12-259,5909,7809,4209,76020,6003,253.33
2020-12-249,90010,0209,5809,59028,0003,196.67
2020-12-239,6109,7509,0109,75045,4003,250
2020-12-2210,15010,1509,4109,46060,2003,153.33
2020-12-2110,23010,3509,93010,18023,3003,393.33
2020-12-1810,67010,7509,98010,08052,0003,360
2020-12-1710,03010,6209,98010,51051,1003,503.33
2020-12-1610,14010,3009,7909,97039,9003,323.33
2020-12-1510,52010,7009,91010,07040,9003,356.67
2020-12-1410,37011,17010,10010,50062,1003,500
2020-12-1110,40011,19010,35010,580119,2003,526.67
2020-12-109,73010,2509,59010,24075,2003,413.33
2020-12-099,86010,2509,6009,73062,8003,243.33
2020-12-089,75010,4009,4909,920118,7003,306.67
2020-12-0710,57010,6809,7709,770148,6003,256.67
2020-12-0411,14011,36010,35010,960138,3003,653.33
2020-12-0312,20012,20011,24011,42092,0003,806.67
2020-12-0213,15013,31011,87012,190203,6004,063.33
2020-12-0111,70012,94011,47012,550227,1004,183.33
2020-11-3011,20011,81010,98011,410113,2003,803.33
2020-11-2711,65012,00010,93011,200134,0003,733.33
2020-11-2611,84012,69011,33011,670194,7003,890
2020-11-2513,00013,00011,67011,910171,9003,970
2020-11-2413,38013,78012,60013,100130,0004,366.67
2020-11-2015,12015,89012,93013,080228,2004,360
2020-11-1915,55016,08014,61014,700105,7004,900
2020-11-1817,54017,61015,31015,550225,3005,183.33
2020-11-1715,23016,87015,10016,740245,7005,580
2020-11-1615,50016,18014,67015,090147,3005,030
2020-11-1314,95016,70014,85015,980340,2005,326.67
2020-11-1213,14015,17013,03014,530289,4004,843.33
2020-11-1111,60013,78011,49012,680176,6004,226.67
2020-11-1011,55014,08011,42011,900220,0003,966.67
2020-11-0914,44015,09014,10014,250109,6004,750
2020-11-0613,16014,42013,00013,880141,1004,626.67
2020-11-0512,88013,57012,56012,860100,7004,286.67
2020-11-0411,94013,18011,90012,280102,9004,093.33
2020-11-0211,37012,20011,10011,27030,2003,756.67
2020-10-3012,70012,89011,52011,52045,9003,840
2020-10-2911,95013,15011,60012,890101,9004,296.67
2020-10-2810,93012,15010,93012,11053,6004,036.67
2020-10-2710,03011,48010,02010,87045,2003,623.33
2020-10-2611,63011,63010,57010,83043,0003,610
2020-10-2311,66011,96010,27011,68098,9003,893.33
2020-10-2213,19013,28011,59011,88054,0003,960
2020-10-2112,90013,80012,53012,890116,6004,296.67
2020-10-2011,86012,78011,76012,69067,2004,230
2020-10-1911,24012,12011,10011,72045,3003,906.67
2020-10-1611,53011,75010,89011,20060,4003,733.33
2020-10-1511,98012,24011,50011,62070,2003,873.33
2020-10-1411,53012,96011,41012,380149,8004,126.67
2020-10-1311,40011,63010,99011,43022,0003,810
2020-10-1210,95011,48010,67011,40038,5003,800
2020-10-0911,64011,64010,50010,95052,1003,650
2020-10-0811,63012,30011,19011,41075,9003,803.33
2020-10-0710,94011,70010,94011,70034,5003,900
2020-10-0610,90011,37010,90011,06036,7003,686.67
2020-10-0510,97010,97010,55010,90023,3003,633.33
2020-10-0210,51010,88010,40010,67049,7003,556.67
2020-09-3010,49010,50010,02010,28042,8003,426.67
2020-09-2910,50010,82010,37010,50043,0003,500
2020-09-2811,21011,60010,15010,64086,5003,546.67
2020-09-2510,97011,85010,76011,510148,1003,836.67
2020-09-2411,20011,46010,33010,500143,7003,500
2020-09-2311,70012,30010,94011,020322,2003,673.33
2020-09-189,84011,1909,83011,190118,7003,730
2020-09-179,2209,9009,1709,69078,0003,230
2020-09-169,5909,6609,0209,26065,6003,086.67
2020-09-159,6909,9509,2509,44098,0003,146.67
2020-09-149,52010,0909,4809,700155,4003,233.33
2020-09-1110,12010,3509,0809,670419,0003,223.33
2020-09-1011,77012,1009,99010,2201,269,6003,406.67
2020-09-098,77010,5708,66010,570399,3003,523.33
2020-09-088,8009,3908,2609,070259,5003,023.33
2020-09-079,80010,1208,4108,540304,4002,846.67
2020-09-048,0109,8907,9009,560602,4003,186.67
2020-09-037,5408,7707,3708,390300,6002,796.67
2020-09-027,5408,2007,3007,340240,3002,446.67
2020-09-016,9607,4706,9307,46085,3002,486.67
2020-08-316,6307,0406,6306,94097,4002,313.33
2020-08-287,1807,1805,8006,430121,7002,143.33
2020-08-277,1907,4706,9107,040119,6002,346.67
2020-08-267,1907,3607,0407,12061,9002,373.33
2020-08-257,2607,5407,0107,040119,8002,346.67
2020-08-247,0407,2806,8607,20077,7002,400
2020-08-217,4607,6907,0207,130257,2002,376.67
2020-08-206,7707,3906,7007,220325,0002,406.67
2020-08-196,9007,6206,3306,600894,4002,200
2020-08-186,4306,6306,2506,630197,5002,210
2020-08-175,6005,6305,2605,630191,5001,876.67
2020-08-144,8504,9754,8004,93030,2001,643.33
2020-08-134,8504,9004,7054,85031,1001,616.67
2020-08-124,9554,9554,7254,73045,3001,576.67
2020-08-115,0105,2504,9904,99043,0001,663.33
2020-08-074,9255,0004,5654,990130,7001,663.33
2020-08-065,0805,2204,9654,96577,0001,655
2020-08-054,8405,1904,7505,050108,5001,683.33
2020-08-044,6004,8604,3704,85095,6001,616.67
2020-08-034,6754,7204,5304,61067,7001,536.67
2020-07-314,5004,6004,2104,500121,6001,500
2020-07-304,3004,5754,2554,550104,9001,516.67
2020-07-294,2004,4804,1654,235141,4001,411.67
2020-07-284,1704,2854,0904,16077,7001,386.67
2020-07-274,1904,4154,1254,130101,6001,376.67
2020-07-224,2604,3004,0554,195187,4001,398.33
2020-07-213,9004,4503,8554,285856,4001,428.33
2020-07-203,9654,1853,7653,805506,8001,268.33
2020-07-174,4654,6003,9604,010499,8001,336.67
2020-07-164,3004,9204,0904,5002,270,4001,500
2020-07-155,3605,5604,3604,3701,802,4001,456.67

分割・併合履歴 ： [2021-06-29]1株→3株