7353 KIYOラーニング(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	601	612	589	596	20,700	596
2022-12-29	596	604	564	600	56,600	600
2022-12-28	634	635	592	597	63,900	597
2022-12-27	625	653	625	649	53,900	649
2022-12-26	625	625	609	615	31,200	615
2022-12-23	661	662	622	635	38,900	635
2022-12-22	624	662	618	662	49,400	662
2022-12-21	620	624	577	624	88,700	624
2022-12-20	649	650	600	632	66,700	632
2022-12-19	629	655	615	648	36,800	648
2022-12-16	610	625	602	625	26,200	625
2022-12-15	616	617	600	610	27,600	610
2022-12-14	621	624	608	616	26,900	616
2022-12-13	626	647	619	620	25,500	620
2022-12-12	636	650	626	626	19,800	626
2022-12-09	630	656	621	645	35,700	645
2022-12-08	636	636	616	630	28,700	630
2022-12-07	621	652	615	638	40,100	638
2022-12-06	634	639	615	630	19,700	630
2022-12-05	663	663	631	639	37,400	639
2022-12-02	658	688	651	664	109,300	664
2022-12-01	621	642	616	642	36,100	642
2022-11-30	631	635	608	616	88,300	616
2022-11-29	630	655	630	642	61,600	642
2022-11-28	610	642	604	630	139,200	630
2022-11-25	587	649	572	601	297,000	601
2022-11-24	557	583	552	571	42,300	571
2022-11-22	580	580	548	566	81,100	566
2022-11-21	588	588	564	574	60,700	574
2022-11-18	543	590	532	588	146,800	588
2022-11-17	519	545	517	545	64,800	545
2022-11-16	520	522	511	519	13,400	519
2022-11-15	505	525	500	516	34,700	516
2022-11-14	496	515	489	515	48,800	515
2022-11-11	490	496	481	489	18,600	489
2022-11-10	480	487	476	482	11,900	482
2022-11-09	472	488	472	484	8,500	484
2022-11-08	465	482	465	473	9,800	473
2022-11-07	482	484	459	464	32,800	464
2022-11-04	509	509	486	488	30,600	488
2022-11-02	507	515	501	515	16,300	515
2022-11-01	514	516	502	508	14,200	508
2022-10-31	520	521	510	514	13,300	514
2022-10-28	513	518	505	510	13,000	510
2022-10-27	525	525	511	518	14,100	518
2022-10-26	520	528	511	524	29,600	524
2022-10-25	514	520	509	510	16,600	510
2022-10-24	529	529	500	504	20,400	504
2022-10-21	518	523	507	521	30,800	521
2022-10-20	505	512	499	508	19,800	508
2022-10-19	513	518	499	505	21,700	505
2022-10-18	498	513	498	512	37,700	512
2022-10-17	469	500	462	494	54,900	494
2022-10-14	460	471	456	471	8,000	471
2022-10-13	466	472	452	460	24,800	460
2022-10-12	487	488	462	465	35,800	465
2022-10-11	473	492	463	480	37,400	480
2022-10-07	474	492	474	475	27,500	475
2022-10-06	478	485	471	474	14,700	474
2022-10-05	485	490	475	478	43,700	478
2022-10-04	500	528	485	493	178,800	493
2022-10-03	451	490	437	484	52,900	484
2022-09-30	450	465	448	453	13,300	453
2022-09-29	450	466	449	456	23,700	456
2022-09-28	456	457	432	440	41,400	440
2022-09-27	454	469	452	457	26,800	457
2022-09-26	452	467	444	457	47,700	457
2022-09-22	453	462	440	458	53,000	458
2022-09-21	488	489	451	467	99,100	467
2022-09-20	531	531	487	489	84,700	489
2022-09-16	522	534	512	530	50,800	530
2022-09-15	523	523	516	520	28,100	520
2022-09-14	515	528	515	523	32,400	523
2022-09-13	516	525	514	521	37,800	521
2022-09-12	529	530	515	515	21,200	515
2022-09-09	518	534	516	519	44,600	519
2022-09-08	513	519	506	514	23,600	514
2022-09-07	530	530	505	515	38,700	515
2022-09-06	524	536	517	527	20,500	527
2022-09-05	524	527	513	521	30,000	521
2022-09-02	505	524	505	524	29,900	524
2022-09-01	502	510	502	507	25,200	507
2022-08-31	502	505	502	504	27,700	504
2022-08-30	504	525	502	505	55,100	505
2022-08-29	505	527	502	506	67,300	506
2022-08-26	528	532	517	518	39,100	518
2022-08-25	511	527	511	521	53,000	521
2022-08-24	509	515	501	513	53,000	513
2022-08-23	522	524	510	516	64,600	516
2022-08-22	554	556	525	529	123,700	529
2022-08-19	560	561	553	556	45,400	556
2022-08-18	561	569	556	560	53,500	560
2022-08-17	572	575	551	570	111,500	570
2022-08-16	564	570	551	567	159,600	567
2022-08-15	596	602	551	574	462,700	574
2022-08-12	721	729	687	701	35,300	701
2022-08-10	733	733	713	721	10,500	721
2022-08-09	714	737	714	735	18,500	735
2022-08-08	736	742	700	729	13,600	729
2022-08-05	749	749	736	736	16,300	736
2022-08-04	753	760	745	745	13,200	745
2022-08-03	750	765	739	760	22,100	760
2022-08-02	757	758	740	745	19,300	745
2022-08-01	776	776	743	767	23,300	767
2022-07-29	767	788	750	760	37,600	760
2022-07-28	757	765	740	753	24,200	753
2022-07-27	750	756	721	731	13,700	731
2022-07-26	700	749	700	749	46,500	749
2022-07-25	710	715	698	700	13,400	700
2022-07-22	719	719	683	719	14,500	719
2022-07-21	712	735	710	719	23,400	719
2022-07-20	698	726	697	712	31,900	712
2022-07-19	688	697	660	697	21,400	697
2022-07-15	696	696	662	678	22,500	678
2022-07-14	674	705	655	693	34,600	693
2022-07-13	695	704	675	683	6,800	683
2022-07-12	719	720	687	695	14,200	695
2022-07-11	734	738	718	724	12,800	724
2022-07-08	708	733	700	727	32,100	727
2022-07-07	713	718	690	698	22,100	698
2022-07-06	708	722	700	713	28,600	713
2022-07-05	660	722	660	708	74,100	708
2022-07-04	663	677	653	656	28,300	656
2022-07-01	653	673	652	656	23,700	656
2022-06-30	685	685	652	653	35,000	653
2022-06-29	686	697	661	677	43,500	677
2022-06-28	679	707	671	695	43,500	695
2022-06-27	684	692	652	688	61,200	688
2022-06-24	667	703	658	664	56,800	664
2022-06-23	643	660	637	658	43,000	658
2022-06-22	645	650	633	644	38,500	644
2022-06-21	631	658	631	643	46,300	643
2022-06-20	640	648	603	630	64,000	630
2022-06-17	635	650	625	640	38,500	640
2022-06-16	670	680	629	635	93,700	635
2022-06-15	688	697	652	653	101,900	653
2022-06-14	667	693	648	693	122,000	693
2022-06-13	740	741	686	693	105,100	693
2022-06-10	815	843	761	764	141,100	764
2022-06-09	819	865	754	830	505,700	830
2022-06-08	678	774	676	774	310,200	774
2022-06-07	719	720	673	674	50,100	674
2022-06-06	686	711	659	694	52,600	694
2022-06-03	702	702	676	676	19,600	676
2022-06-02	706	706	671	681	37,900	681
2022-06-01	690	716	688	714	38,700	714
2022-05-31	683	699	668	698	26,600	698
2022-05-30	640	682	640	672	38,900	672
2022-05-27	631	650	618	630	23,200	630
2022-05-26	607	650	607	631	56,700	631
2022-05-25	630	631	607	609	32,500	609
2022-05-24	647	659	633	633	29,200	633
2022-05-23	639	669	639	657	31,700	657
2022-05-20	622	642	600	642	53,600	642
2022-05-19	635	635	607	612	75,200	612
2022-05-18	641	660	639	645	35,800	645
2022-05-17	636	658	633	636	62,100	636
2022-05-16	698	698	632	646	111,700	646
2022-05-13	653	700	651	698	63,500	698
2022-05-12	699	699	645	648	65,800	648
2022-05-11	672	716	661	714	54,200	714
2022-05-10	665	673	636	662	57,200	662
2022-05-09	690	700	670	677	48,100	677
2022-05-06	714	736	684	705	59,300	705
2022-05-02	697	718	685	708	32,200	708
2022-04-28	690	701	673	700	29,800	700
2022-04-27	698	703	662	700	44,100	700
2022-04-26	691	706	683	700	25,700	700
2022-04-25	690	690	667	688	41,000	688
2022-04-22	702	702	678	687	63,700	687
2022-04-21	713	724	702	709	30,700	709
2022-04-20	740	744	708	716	36,700	716
2022-04-19	749	749	722	733	24,900	733
2022-04-18	735	742	711	734	50,900	734
2022-04-15	765	770	730	735	68,300	735
2022-04-14	813	813	766	780	39,600	780
2022-04-13	756	817	756	812	47,900	812
2022-04-12	785	795	744	756	66,100	756
2022-04-11	845	848	775	787	76,600	787
2022-04-08	794	830	794	830	42,800	830
2022-04-07	819	819	772	787	49,300	787
2022-04-06	819	835	790	823	60,800	823
2022-04-05	855	881	824	830	81,500	830
2022-04-04	808	845	808	840	42,700	840
2022-04-01	787	838	767	816	56,300	816
2022-03-31	802	810	762	793	80,600	793
2022-03-30	745	820	745	812	96,300	812
2022-03-29	728	760	724	745	49,600	745
2022-03-28	710	723	705	713	53,100	713
2022-03-25	754	785	705	720	157,200	720
2022-03-24	728	750	690	739	79,700	739
2022-03-23	666	750	666	728	196,200	728
2022-03-22	696	700	653	653	77,700	653
2022-03-18	649	695	649	686	74,600	686
2022-03-17	635	670	632	649	82,800	649
2022-03-16	611	619	600	618	40,000	618
2022-03-15	590	605	581	596	31,900	596
2022-03-14	592	622	581	600	61,500	600
2022-03-11	616	618	575	582	71,800	582
2022-03-10	614	629	594	626	79,700	626
2022-03-09	602	602	565	576	57,600	576
2022-03-08	591	609	577	584	64,700	584
2022-03-07	592	605	555	591	113,400	591
2022-03-04	639	639	586	606	136,900	606
2022-03-03	670	678	642	646	51,200	646
2022-03-02	679	684	635	650	150,200	650
2022-03-01	678	700	670	693	133,600	693
2022-02-28	664	668	631	664	90,000	664
2022-02-25	645	671	631	652	149,000	652
2022-02-24	633	643	596	605	203,700	605
2022-02-22	657	669	633	643	237,000	643
2022-02-21	708	717	681	684	204,000	684
2022-02-18	737	757	710	753	224,600	753
2022-02-17	830	833	730	767	305,400	767
2022-02-16	901	916	851	855	190,300	855
2022-02-15	890	938	878	927	275,700	927
2022-02-14	1,105	1,118	1,066	1,078	68,900	1,078
2022-02-10	1,168	1,198	1,127	1,160	57,400	1,160
2022-02-09	1,136	1,168	1,102	1,155	46,900	1,155
2022-02-08	1,063	1,106	1,060	1,106	40,900	1,106
2022-02-07	1,093	1,116	1,051	1,063	62,600	1,063
2022-02-04	1,035	1,074	1,007	1,063	48,700	1,063
2022-02-03	1,005	1,028	985	1,012	42,600	1,012
2022-02-02	1,009	1,068	1,006	1,035	68,600	1,035
2022-02-01	988	1,026	967	979	38,500	979
2022-01-31	913	997	896	958	63,100	958
2022-01-28	878	904	867	886	26,700	886
2022-01-27	970	980	861	872	83,400	872
2022-01-26	938	975	930	963	31,000	963
2022-01-25	983	983	886	899	83,600	899
2022-01-24	985	1,004	963	989	45,600	989
2022-01-21	1,000	1,015	979	1,015	37,500	1,015
2022-01-20	976	1,049	975	1,036	42,800	1,036
2022-01-19	1,055	1,063	954	963	77,200	963
2022-01-18	1,020	1,095	1,018	1,049	45,200	1,049
2022-01-17	1,045	1,049	1,010	1,013	23,200	1,013
2022-01-14	988	1,032	975	1,015	39,200	1,015
2022-01-13	1,050	1,061	1,000	1,018	44,100	1,018
2022-01-12	1,010	1,087	1,000	1,052	72,600	1,052
2022-01-11	960	981	940	981	39,600	981
2022-01-07	910	946	895	932	96,300	932
2022-01-06	925	933	887	895	40,600	895
2022-01-05	980	983	932	945	37,900	945
2022-01-04	1,037	1,067	985	985	33,200	985

分割・併合履歴： [2021-06-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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