925円
ＫＩＹＯラーニングの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 11,210.0 | 11,600.0 | 10,150.0 | 10,640.0 | 3,546.6 | 86,500 |
| 2020/09/25 | 10,970.0 | 11,850.0 | 10,760.0 | 11,510.0 | 3,836.6 | 148,100 |
| 2020/09/24 | 11,200.0 | 11,460.0 | 10,330.0 | 10,500.0 | 3,499.9 | 143,700 |
| 2020/09/23 | 11,700.0 | 12,300.0 | 10,940.0 | 11,020.0 | 3,673.2 | 322,200 |
| 2020/09/18 | 9,840.0 | 11,190.0 | 9,830.0 | 11,190.0 | 3,729.9 | 118,700 |
| 2020/09/17 | 9,220.0 | 9,900.0 | 9,170.0 | 9,690.0 | 3,229.9 | 78,000 |
| 2020/09/16 | 9,590.0 | 9,660.0 | 9,020.0 | 9,260.0 | 3,086.6 | 65,600 |
| 2020/09/15 | 9,690.0 | 9,950.0 | 9,250.0 | 9,440.0 | 3,146.6 | 98,000 |
| 2020/09/14 | 9,520.0 | 10,090.0 | 9,480.0 | 9,700.0 | 3,233.3 | 155,400 |
| 2020/09/11 | 10,120.0 | 10,350.0 | 9,080.0 | 9,670.0 | 3,223.3 | 419,000 |
| 2020/09/10 | 11,770.0 | 12,100.0 | 9,990.0 | 10,220.0 | 3,406.6 | 1,269,600 |
| 2020/09/09 | 8,770.0 | 10,570.0 | 8,660.0 | 10,570.0 | 3,523.2 | 399,300 |
| 2020/09/08 | 8,800.0 | 9,390.0 | 8,260.0 | 9,070.0 | 3,023.3 | 259,500 |
| 2020/09/07 | 9,800.0 | 10,120.0 | 8,410.0 | 8,540.0 | 2,846.6 | 304,400 |
| 2020/09/04 | 8,010.0 | 9,890.0 | 7,900.0 | 9,560.0 | 3,186.6 | 602,400 |
| 2020/09/03 | 7,540.0 | 8,770.0 | 7,370.0 | 8,390.0 | 2,796.6 | 300,600 |
| 2020/09/02 | 7,540.0 | 8,200.0 | 7,300.0 | 7,340.0 | 2,446.6 | 240,300 |
| 2020/09/01 | 6,960.0 | 7,470.0 | 6,930.0 | 7,460.0 | 2,486.6 | 85,300 |
| 2020/08/31 | 6,630.0 | 7,040.0 | 6,630.0 | 6,940.0 | 2,313.3 | 97,400 |
| 2020/08/28 | 7,180.0 | 7,180.0 | 5,800.0 | 6,430.0 | 2,143.3 | 121,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＫＩＹＯラーニングの取引履歴を振り返りませんか？
ＫＩＹＯラーニングの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
