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