KabuInsight

キーウェアソリューションズ

3799
スタンダード/情報･通信業/Keyware Solutions Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,180.01,193.01,176.01,178.0-16.0-1.34%4,800
2026-03-121,229.01,233.01,190.01,194.0-31.0-2.53%14,600
2026-03-111,225.01,236.01,225.01,225.0+15.0+1.24%2,900
2026-03-101,220.01,230.01,210.01,210.0+20.0+1.68%6,000
2026-03-091,185.01,196.01,163.01,190.0-29.0-2.38%7,400
2026-03-061,180.01,221.01,180.01,219.0+19.0+1.58%10,000
2026-03-051,175.01,205.01,175.01,200.0+85.0+7.62%10,800
2026-03-041,169.01,187.01,100.01,115.0-72.0-6.07%20,500
2026-03-031,192.01,200.01,187.01,187.0-5.0-0.42%18,100
2026-03-021,199.01,210.01,192.01,192.0-7.0-0.58%12,800
2026-02-271,169.01,202.01,169.01,199.0+35.0+3.01%12,000
2026-02-261,150.01,177.01,147.01,164.0+7.0+0.61%10,200
2026-02-251,164.01,169.01,157.01,157.0-9.0-0.77%7,000
2026-02-241,170.01,172.01,160.01,166.0-8.0-0.68%15,800
2026-02-201,186.01,186.01,171.01,174.0-8.0-0.68%5,200
2026-02-191,189.01,189.01,172.01,182.0+1.0+0.08%4,100
2026-02-181,181.01,194.01,172.01,181.0+6.0+0.51%5,400
2026-02-171,161.01,199.01,161.01,175.0+14.0+1.21%9,200
2026-02-161,206.01,206.01,161.01,161.0-51.0-4.21%44,100
2026-02-131,248.01,248.01,209.01,212.0-32.0-2.57%9,800
2026-02-121,235.01,250.01,234.01,244.0+16.0+1.30%3,800
2026-02-101,203.01,231.01,203.01,228.0+28.0+2.33%8,100
2026-02-091,225.01,235.01,195.01,200.0-25.0-2.04%14,500
2026-02-061,243.01,248.01,225.01,225.0-23.0-1.84%9,600
2026-02-051,251.01,256.01,246.01,248.0-6.0-0.48%4,800
2026-02-041,248.01,259.01,240.01,254.0+8.0+0.64%5,700
2026-02-031,242.01,254.01,242.01,246.0+4.0+0.32%3,600
2026-02-021,276.01,276.01,241.01,242.0-34.0-2.66%8,900
2026-01-301,285.01,285.01,264.01,276.0-5.0-0.39%3,600
2026-01-291,279.01,290.01,279.01,281.0+2.0+0.16%3,900
2026-01-281,268.01,289.01,266.01,279.0+1.0+0.08%11,300
2026-01-271,255.01,288.01,253.01,278.0+34.0+2.73%16,200
2026-01-261,240.01,249.01,237.01,244.0+2.0+0.16%16,900
2026-01-231,250.01,260.01,242.01,242.0-7.0-0.56%4,400
2026-01-221,258.01,258.01,240.01,249.0+3.0+0.24%4,100
2026-01-211,260.01,267.01,242.01,246.0-13.0-1.03%8,300
2026-01-201,275.01,276.01,258.01,259.0-16.0-1.25%8,200
2026-01-191,270.01,285.01,261.01,275.0+5.0+0.39%6,400
2026-01-161,286.01,288.01,267.01,270.0-11.0-0.86%6,300
2026-01-151,276.01,292.01,267.01,281.0-5.0-0.39%7,100
2026-01-141,274.01,291.01,271.01,286.0+12.0+0.94%10,400
2026-01-131,274.01,281.01,267.01,274.00.00.00%8,900
2026-01-091,254.01,274.01,254.01,274.0+20.0+1.59%9,300
2026-01-081,248.01,262.01,245.01,254.0+8.0+0.64%14,300
2026-01-071,244.01,260.01,240.01,246.0+6.0+0.48%23,400
2026-01-061,242.01,242.01,226.01,240.0-2.0-0.16%6,500
2026-01-051,244.01,245.01,231.01,242.0-1.0-0.08%11,400
2025-12-301,264.01,264.01,241.01,243.0-7.0-0.56%4,700
2025-12-291,237.01,250.01,225.01,250.0+12.0+0.97%9,000
2025-12-261,250.01,250.01,192.01,238.0+7.0+0.57%21,900
2025-12-251,201.01,231.01,192.01,231.0+51.0+4.32%27,200
2025-12-241,179.01,180.01,175.01,180.0+1.0+0.08%3,300
2025-12-231,179.01,179.01,174.01,179.0+6.0+0.51%3,700
2025-12-221,172.01,178.01,172.01,173.00.00.00%16,200
2025-12-191,176.01,176.01,170.01,173.00.00.00%2,600
2025-12-181,169.01,175.01,168.01,173.00.00.00%3,300
2025-12-171,172.01,173.01,162.01,173.0+5.0+0.43%3,500
2025-12-161,170.01,173.01,158.01,168.0-2.0-0.17%11,700
2025-12-151,170.01,172.01,165.01,170.0+5.0+0.43%7,900
2025-12-121,155.01,165.01,155.01,165.0+16.0+1.39%7,700
2025-12-111,150.01,153.01,146.01,149.0-4.0-0.35%2,800
2025-12-101,149.01,160.01,149.01,153.0+10.0+0.87%2,600
2025-12-091,145.01,164.01,141.01,143.0+7.0+0.62%10,200
2025-12-081,143.01,143.01,134.01,136.0-11.0-0.96%5,500
2025-12-051,153.01,153.01,145.01,147.0+3.0+0.26%3,500
2025-12-041,153.01,158.01,144.01,144.0-12.0-1.04%4,700
2025-12-031,150.01,156.01,144.01,156.0+10.0+0.87%9,000
2025-12-021,146.01,150.01,141.01,146.0+6.0+0.53%8,500
2025-12-011,145.01,158.01,140.01,140.0-6.0-0.52%13,900
2025-11-281,138.01,146.01,138.01,146.0+11.0+0.97%6,800
2025-11-271,130.01,136.01,129.01,135.0+5.0+0.44%7,300
2025-11-261,112.01,130.01,112.01,130.0+15.0+1.35%9,300
2025-11-251,113.01,140.01,113.01,115.0-8.0-0.71%17,500
2025-11-211,092.01,123.01,092.01,123.0+8.0+0.72%8,500
2025-11-201,111.01,117.01,106.01,115.0+9.0+0.81%9,400
2025-11-191,098.01,106.01,091.01,106.0+8.0+0.73%10,600
2025-11-181,110.01,110.01,091.01,098.0-12.0-1.08%12,300
2025-11-171,098.01,110.01,098.01,110.0+12.0+1.09%9,800
2025-11-141,119.01,119.01,096.01,098.0-15.0-1.35%19,800
2025-11-131,117.01,119.01,112.01,113.0-5.0-0.45%4,500
2025-11-121,113.01,118.01,105.01,118.0+15.0+1.36%6,200
2025-11-111,120.01,124.01,103.01,103.0-17.0-1.52%8,700
2025-11-101,114.01,124.01,111.01,120.0+6.0+0.54%7,000
2025-11-071,119.01,119.01,109.01,114.0-5.0-0.45%6,800
2025-11-061,130.01,130.01,110.01,119.0+7.0+0.63%8,600
2025-11-051,128.01,129.01,099.01,112.0-25.0-2.20%21,600
2025-11-041,152.01,154.01,131.01,137.0-12.0-1.04%14,400
2025-10-311,153.01,153.01,107.01,149.0-4.0-0.35%50,100
2025-10-301,120.01,157.01,118.01,153.0+35.0+3.13%37,900
2025-10-291,119.01,125.01,104.01,118.00.00.00%22,900
2025-10-281,136.01,136.01,118.01,118.0-6.0-0.53%16,100
2025-10-271,134.01,144.01,120.01,124.0-1.0-0.09%32,500
2025-10-241,136.01,136.01,114.01,125.0+2.0+0.18%22,300
2025-10-231,112.01,123.01,112.01,123.0+10.0+0.90%38,000
2025-10-221,092.01,117.01,092.01,113.0+15.0+1.37%15,700
2025-10-211,095.01,098.01,085.01,098.0+9.0+0.83%10,500
2025-10-201,069.01,089.01,069.01,089.0+30.0+2.83%15,200
2025-10-171,061.01,063.01,053.01,059.0-8.0-0.75%12,200
2025-10-161,066.01,073.01,062.01,067.0+1.0+0.09%7,800
2025-10-151,056.01,074.01,056.01,066.0+23.0+2.21%15,100
2025-10-141,043.01,055.01,040.01,043.0-18.0-1.70%28,200
2025-10-101,086.01,086.01,053.01,061.0-27.0-2.48%34,200
2025-10-091,098.01,105.01,088.01,088.0-6.0-0.55%17,700
2025-10-081,073.01,097.01,073.01,094.0+14.0+1.30%16,100
2025-10-071,086.01,086.01,070.01,080.0-6.0-0.55%28,100
2025-10-061,106.01,107.01,084.01,086.0-6.0-0.55%20,900
2025-10-031,085.01,092.01,075.01,092.0+5.0+0.46%27,100
2025-10-021,094.01,103.01,087.01,087.0+4.0+0.37%22,300
2025-10-011,101.01,101.01,073.01,083.0-19.0-1.72%51,000
2025-09-301,110.01,113.01,092.01,102.0-9.0-0.81%31,800
2025-09-291,147.01,147.01,106.01,111.0-63.0-5.37%71,900
2025-09-261,175.01,180.01,167.01,174.0-1.0-0.09%67,500
2025-09-251,187.01,190.01,175.01,175.0+10.0+0.86%43,400
2025-09-241,174.01,179.01,165.01,165.0-8.0-0.68%62,800
2025-09-221,157.01,180.01,157.01,173.0+28.0+2.45%80,500
2025-09-191,149.01,160.01,145.01,145.0-4.0-0.35%25,600
2025-09-181,172.01,172.01,149.01,149.0-18.0-1.54%34,300
2025-09-171,169.01,174.01,150.01,167.0+2.0+0.17%39,600
2025-09-161,160.01,170.01,145.01,165.0+35.0+3.10%49,800
2025-09-121,140.01,141.01,124.01,130.0——44,600

直近120営業日分を表示