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
2022-12-3060161258959620,700596
2022-12-2959660456460056,600600
2022-12-2863463559259763,900597
2022-12-2762565362564953,900649
2022-12-2662562560961531,200615
2022-12-2366166262263538,900635
2022-12-2262466261866249,400662
2022-12-2162062457762488,700624
2022-12-2064965060063266,700632
2022-12-1962965561564836,800648
2022-12-1661062560262526,200625
2022-12-1561661760061027,600610
2022-12-1462162460861626,900616
2022-12-1362664761962025,500620
2022-12-1263665062662619,800626
2022-12-0963065662164535,700645
2022-12-0863663661663028,700630
2022-12-0762165261563840,100638
2022-12-0663463961563019,700630
2022-12-0566366363163937,400639
2022-12-02658688651664109,300664
2022-12-0162164261664236,100642
2022-11-3063163560861688,300616
2022-11-2963065563064261,600642
2022-11-28610642604630139,200630
2022-11-25587649572601297,000601
2022-11-2455758355257142,300571
2022-11-2258058054856681,100566
2022-11-2158858856457460,700574
2022-11-18543590532588146,800588
2022-11-1751954551754564,800545
2022-11-1652052251151913,400519
2022-11-1550552550051634,700516
2022-11-1449651548951548,800515
2022-11-1149049648148918,600489
2022-11-1048048747648211,900482
2022-11-094724884724848,500484
2022-11-084654824654739,800473
2022-11-0748248445946432,800464
2022-11-0450950948648830,600488
2022-11-0250751550151516,300515
2022-11-0151451650250814,200508
2022-10-3152052151051413,300514
2022-10-2851351850551013,000510
2022-10-2752552551151814,100518
2022-10-2652052851152429,600524
2022-10-2551452050951016,600510
2022-10-2452952950050420,400504
2022-10-2151852350752130,800521
2022-10-2050551249950819,800508
2022-10-1951351849950521,700505
2022-10-1849851349851237,700512
2022-10-1746950046249454,900494
2022-10-144604714564718,000471
2022-10-1346647245246024,800460
2022-10-1248748846246535,800465
2022-10-1147349246348037,400480
2022-10-0747449247447527,500475
2022-10-0647848547147414,700474
2022-10-0548549047547843,700478
2022-10-04500528485493178,800493
2022-10-0345149043748452,900484
2022-09-3045046544845313,300453
2022-09-2945046644945623,700456
2022-09-2845645743244041,400440
2022-09-2745446945245726,800457
2022-09-2645246744445747,700457
2022-09-2245346244045853,000458
2022-09-2148848945146799,100467
2022-09-2053153148748984,700489
2022-09-1652253451253050,800530
2022-09-1552352351652028,100520
2022-09-1451552851552332,400523
2022-09-1351652551452137,800521
2022-09-1252953051551521,200515
2022-09-0951853451651944,600519
2022-09-0851351950651423,600514
2022-09-0753053050551538,700515
2022-09-0652453651752720,500527
2022-09-0552452751352130,000521
2022-09-0250552450552429,900524
2022-09-0150251050250725,200507
2022-08-3150250550250427,700504
2022-08-3050452550250555,100505
2022-08-2950552750250667,300506
2022-08-2652853251751839,100518
2022-08-2551152751152153,000521
2022-08-2450951550151353,000513
2022-08-2352252451051664,600516
2022-08-22554556525529123,700529
2022-08-1956056155355645,400556
2022-08-1856156955656053,500560
2022-08-17572575551570111,500570
2022-08-16564570551567159,600567
2022-08-15596602551574462,700574
2022-08-1272172968770135,300701
2022-08-1073373371372110,500721
2022-08-0971473771473518,500735
2022-08-0873674270072913,600729
2022-08-0574974973673616,300736
2022-08-0475376074574513,200745
2022-08-0375076573976022,100760
2022-08-0275775874074519,300745
2022-08-0177677674376723,300767
2022-07-2976778875076037,600760
2022-07-2875776574075324,200753
2022-07-2775075672173113,700731
2022-07-2670074970074946,500749
2022-07-2571071569870013,400700
2022-07-2271971968371914,500719
2022-07-2171273571071923,400719
2022-07-2069872669771231,900712
2022-07-1968869766069721,400697
2022-07-1569669666267822,500678
2022-07-1467470565569334,600693
2022-07-136957046756836,800683
2022-07-1271972068769514,200695
2022-07-1173473871872412,800724
2022-07-0870873370072732,100727
2022-07-0771371869069822,100698
2022-07-0670872270071328,600713
2022-07-0566072266070874,100708
2022-07-0466367765365628,300656
2022-07-0165367365265623,700656
2022-06-3068568565265335,000653
2022-06-2968669766167743,500677
2022-06-2867970767169543,500695
2022-06-2768469265268861,200688
2022-06-2466770365866456,800664
2022-06-2364366063765843,000658
2022-06-2264565063364438,500644
2022-06-2163165863164346,300643
2022-06-2064064860363064,000630
2022-06-1763565062564038,500640
2022-06-1667068062963593,700635
2022-06-15688697652653101,900653
2022-06-14667693648693122,000693
2022-06-13740741686693105,100693
2022-06-10815843761764141,100764
2022-06-09819865754830505,700830
2022-06-08678774676774310,200774
2022-06-0771972067367450,100674
2022-06-0668671165969452,600694
2022-06-0370270267667619,600676
2022-06-0270670667168137,900681
2022-06-0169071668871438,700714
2022-05-3168369966869826,600698
2022-05-3064068264067238,900672
2022-05-2763165061863023,200630
2022-05-2660765060763156,700631
2022-05-2563063160760932,500609
2022-05-2464765963363329,200633
2022-05-2363966963965731,700657
2022-05-2062264260064253,600642
2022-05-1963563560761275,200612
2022-05-1864166063964535,800645
2022-05-1763665863363662,100636
2022-05-16698698632646111,700646
2022-05-1365370065169863,500698
2022-05-1269969964564865,800648
2022-05-1167271666171454,200714
2022-05-1066567363666257,200662
2022-05-0969070067067748,100677
2022-05-0671473668470559,300705
2022-05-0269771868570832,200708
2022-04-2869070167370029,800700
2022-04-2769870366270044,100700
2022-04-2669170668370025,700700
2022-04-2569069066768841,000688
2022-04-2270270267868763,700687
2022-04-2171372470270930,700709
2022-04-2074074470871636,700716
2022-04-1974974972273324,900733
2022-04-1873574271173450,900734
2022-04-1576577073073568,300735
2022-04-1481381376678039,600780
2022-04-1375681775681247,900812
2022-04-1278579574475666,100756
2022-04-1184584877578776,600787
2022-04-0879483079483042,800830
2022-04-0781981977278749,300787
2022-04-0681983579082360,800823
2022-04-0585588182483081,500830
2022-04-0480884580884042,700840
2022-04-0178783876781656,300816
2022-03-3180281076279380,600793
2022-03-3074582074581296,300812
2022-03-2972876072474549,600745
2022-03-2871072370571353,100713
2022-03-25754785705720157,200720
2022-03-2472875069073979,700739
2022-03-23666750666728196,200728
2022-03-2269670065365377,700653
2022-03-1864969564968674,600686
2022-03-1763567063264982,800649
2022-03-1661161960061840,000618
2022-03-1559060558159631,900596
2022-03-1459262258160061,500600
2022-03-1161661857558271,800582
2022-03-1061462959462679,700626
2022-03-0960260256557657,600576
2022-03-0859160957758464,700584
2022-03-07592605555591113,400591
2022-03-04639639586606136,900606
2022-03-0367067864264651,200646
2022-03-02679684635650150,200650
2022-03-01678700670693133,600693
2022-02-2866466863166490,000664
2022-02-25645671631652149,000652
2022-02-24633643596605203,700605
2022-02-22657669633643237,000643
2022-02-21708717681684204,000684
2022-02-18737757710753224,600753
2022-02-17830833730767305,400767
2022-02-16901916851855190,300855
2022-02-15890938878927275,700927
2022-02-141,1051,1181,0661,07868,9001,078
2022-02-101,1681,1981,1271,16057,4001,160
2022-02-091,1361,1681,1021,15546,9001,155
2022-02-081,0631,1061,0601,10640,9001,106
2022-02-071,0931,1161,0511,06362,6001,063
2022-02-041,0351,0741,0071,06348,7001,063
2022-02-031,0051,0289851,01242,6001,012
2022-02-021,0091,0681,0061,03568,6001,035
2022-02-019881,02696797938,500979
2022-01-3191399789695863,100958
2022-01-2887890486788626,700886
2022-01-2797098086187283,400872
2022-01-2693897593096331,000963
2022-01-2598398388689983,600899
2022-01-249851,00496398945,600989
2022-01-211,0001,0159791,01537,5001,015
2022-01-209761,0499751,03642,8001,036
2022-01-191,0551,06395496377,200963
2022-01-181,0201,0951,0181,04945,2001,049
2022-01-171,0451,0491,0101,01323,2001,013
2022-01-149881,0329751,01539,2001,015
2022-01-131,0501,0611,0001,01844,1001,018
2022-01-121,0101,0871,0001,05272,6001,052
2022-01-1196098194098139,600981
2022-01-0791094689593296,300932
2022-01-0692593388789540,600895
2022-01-0598098393294537,900945
2022-01-041,0371,06798598533,200985

分割・併合履歴 : [2021-06-29]1株→3株