7353東証G信用
業種 サービス業
ＫＩＹＯラーニング 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,065 (23/11/27) | 354 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 968 (24/01/31) | 354 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 587 | 601 | 585 | 599 | +17 | +2.9 | 24,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 947 | 960 | 937 | 956 | +17 | +1.8 | 15,400 |
| 10/16 | 970 | 970 | 925 | 939 | -29 | -3.0 | 20,000 |
| 10/13 | 979 | 979 | 951 | 968 | -18 | -1.8 | 15,900 |
| 10/12 | 1,000 | 1,000 | 976 | 986 | -3 | -0.3 | 9,600 |
| 10/11 | 995 | 998 | 979 | 989 | -16 | -1.6 | 10,900 |
| 10/10 | 1,000 | 1,009 | 995 | 1,005 | +5 | +0.5 | 10,600 |
| 10/6 | 958 | 1,006 | 951 | 1,000 | +49 | +5.2 | 16,700 |
| 10/5 | 940 | 964 | 940 | 951 | +14 | +1.5 | 23,400 |
| 10/4 | 946 | 968 | 901 | 937 | -35 | -3.6 | 72,600 |
| 10/3 | 999 | 1,000 | 972 | 972 | -27 | -2.7 | 18,100 |
| 10/2 | 1,007 | 1,012 | 983 | 999 | -20 | -2.0 | 19,900 |
| 9/29 | 1,031 | 1,031 | 1,002 | 1,019 | -9 | -0.9 | 8,400 |
| 9/28 | 1,002 | 1,036 | 1,002 | 1,028 | +13 | +1.3 | 13,400 |
| 9/27 | 1,000 | 1,015 | 996 | 1,015 | -7 | -0.7 | 20,300 |
| 9/26 | 1,036 | 1,036 | 1,009 | 1,022 | -16 | -1.5 | 13,000 |
| 9/25 | 1,015 | 1,042 | 1,015 | 1,038 | +23 | +2.3 | 17,000 |
| 9/22 | 990 | 1,036 | 983 | 1,015 | +15 | +1.5 | 31,500 |
| 9/21 | 1,015 | 1,015 | 970 | 1,000 | -22 | -2.2 | 88,000 |
| 9/20 | 1,030 | 1,054 | 1,007 | 1,022 | -13 | -1.3 | 34,100 |
| 9/19 | 1,040 | 1,067 | 1,016 | 1,035 | -7 | -0.7 | 49,300 |
| 9/15 | 1,096 | 1,096 | 1,030 | 1,042 | -33 | -3.1 | 52,100 |
| 9/14 | 1,115 | 1,145 | 1,074 | 1,075 | -42 | -3.8 | 30,000 |
| 9/13 | 1,110 | 1,134 | 1,102 | 1,117 | +9 | +0.8 | 17,100 |
| 9/12 | 1,145 | 1,145 | 1,061 | 1,108 | -41 | -3.6 | 49,100 |
| 9/11 | 1,163 | 1,172 | 1,109 | 1,149 | -20 | -1.7 | 35,400 |
| 9/8 | 1,180 | 1,193 | 1,156 | 1,169 | -19 | -1.6 | 15,800 |
| 9/7 | 1,218 | 1,218 | 1,172 | 1,188 | -22 | -1.8 | 14,600 |
| 9/6 | 1,168 | 1,216 | 1,134 | 1,210 | +47 | +4.0 | 34,900 |
| 9/5 | 1,185 | 1,185 | 1,163 | 1,163 | -22 | -1.9 | 3,400 |
| 9/4 | 1,211 | 1,211 | 1,163 | 1,185 | +4 | +0.3 | 19,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
