ＫＩＹＯラーニング
7353グロース/サービス業/KIYO Learning Co.,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 595.0 | 598.0 | 586.0 | 588.0 | +3.0 | +0.51% | 7,000 |
| 2026-03-12 | 593.0 | 593.0 | 585.0 | 585.0 | -6.0 | -1.02% | 400 |
| 2026-03-11 | 587.0 | 592.0 | 577.0 | 591.0 | +11.0 | +1.90% | 11,100 |
| 2026-03-10 | 571.0 | 580.0 | 571.0 | 580.0 | +6.0 | +1.05% | 4,400 |
| 2026-03-09 | 587.0 | 587.0 | 560.0 | 574.0 | -16.0 | -2.71% | 16,200 |
| 2026-03-06 | 578.0 | 590.0 | 575.0 | 590.0 | +11.0 | +1.90% | 3,400 |
| 2026-03-05 | 568.0 | 584.0 | 568.0 | 579.0 | +12.0 | +2.12% | 13,000 |
| 2026-03-04 | 573.0 | 573.0 | 560.0 | 567.0 | -10.0 | -1.73% | 13,600 |
| 2026-03-03 | 586.0 | 586.0 | 576.0 | 577.0 | -11.0 | -1.87% | 24,700 |
| 2026-03-02 | 590.0 | 594.0 | 576.0 | 588.0 | -2.0 | -0.34% | 132,300 |
| 2026-02-27 | 597.0 | 597.0 | 577.0 | 590.0 | +3.0 | +0.51% | 8,500 |
| 2026-02-26 | 596.0 | 596.0 | 586.0 | 587.0 | +1.0 | +0.17% | 27,500 |
| 2026-02-25 | 580.0 | 595.0 | 576.0 | 586.0 | +6.0 | +1.03% | 22,900 |
| 2026-02-24 | 584.0 | 588.0 | 580.0 | 580.0 | -13.0 | -2.19% | 19,800 |
| 2026-02-20 | 605.0 | 614.0 | 580.0 | 593.0 | -15.0 | -2.47% | 47,100 |
| 2026-02-19 | 630.0 | 630.0 | 605.0 | 608.0 | -17.0 | -2.72% | 23,300 |
| 2026-02-18 | 634.0 | 637.0 | 623.0 | 625.0 | +1.0 | +0.16% | 11,000 |
| 2026-02-17 | 653.0 | 653.0 | 624.0 | 624.0 | -19.0 | -2.95% | 32,100 |
| 2026-02-16 | 673.0 | 674.0 | 632.0 | 643.0 | -40.0 | -5.86% | 77,700 |
| 2026-02-13 | 693.0 | 693.0 | 680.0 | 683.0 | 0.0 | 0.00% | 11,100 |
| 2026-02-12 | 690.0 | 695.0 | 683.0 | 683.0 | -6.0 | -0.87% | 15,500 |
| 2026-02-10 | 671.0 | 689.0 | 671.0 | 689.0 | +19.0 | +2.84% | 6,700 |
| 2026-02-09 | 673.0 | 677.0 | 670.0 | 670.0 | -3.0 | -0.45% | 5,400 |
| 2026-02-06 | 681.0 | 681.0 | 673.0 | 673.0 | -4.0 | -0.59% | 2,400 |
| 2026-02-05 | 664.0 | 680.0 | 664.0 | 677.0 | +19.0 | +2.89% | 3,000 |
| 2026-02-04 | 657.0 | 659.0 | 650.0 | 658.0 | +5.0 | +0.77% | 2,600 |
| 2026-02-03 | 651.0 | 659.0 | 651.0 | 653.0 | +3.0 | +0.46% | 500 |
| 2026-02-02 | 662.0 | 664.0 | 650.0 | 650.0 | -11.0 | -1.66% | 4,800 |
| 2026-01-30 | 661.0 | 666.0 | 660.0 | 661.0 | 0.0 | 0.00% | 2,900 |
| 2026-01-29 | 667.0 | 667.0 | 660.0 | 661.0 | -5.0 | -0.75% | 18,200 |
| 2026-01-28 | 666.0 | 669.0 | 665.0 | 666.0 | -3.0 | -0.45% | 2,400 |
| 2026-01-27 | 680.0 | 680.0 | 665.0 | 669.0 | -11.0 | -1.62% | 7,600 |
| 2026-01-26 | 686.0 | 686.0 | 680.0 | 680.0 | -8.0 | -1.16% | 5,000 |
| 2026-01-23 | 690.0 | 693.0 | 685.0 | 688.0 | +2.0 | +0.29% | 8,400 |
| 2026-01-22 | 690.0 | 691.0 | 686.0 | 686.0 | -2.0 | -0.29% | 5,300 |
| 2026-01-21 | 689.0 | 689.0 | 686.0 | 688.0 | -1.0 | -0.15% | 3,000 |
| 2026-01-20 | 690.0 | 690.0 | 686.0 | 689.0 | +2.0 | +0.29% | 4,100 |
| 2026-01-19 | 675.0 | 687.0 | 675.0 | 687.0 | +16.0 | +2.38% | 3,400 |
| 2026-01-16 | 673.0 | 684.0 | 670.0 | 671.0 | -2.0 | -0.30% | 4,100 |
| 2026-01-15 | 666.0 | 682.0 | 666.0 | 673.0 | +2.0 | +0.30% | 4,900 |
| 2026-01-14 | 665.0 | 675.0 | 665.0 | 671.0 | -2.0 | -0.30% | 6,300 |
| 2026-01-13 | 678.0 | 678.0 | 666.0 | 673.0 | -1.0 | -0.15% | 5,100 |
| 2026-01-09 | 673.0 | 676.0 | 672.0 | 674.0 | +1.0 | +0.15% | 2,400 |
| 2026-01-08 | 667.0 | 674.0 | 665.0 | 673.0 | -4.0 | -0.59% | 7,200 |
| 2026-01-07 | 681.0 | 681.0 | 675.0 | 677.0 | +6.0 | +0.89% | 3,400 |
| 2026-01-06 | 672.0 | 675.0 | 666.0 | 671.0 | -1.0 | -0.15% | 2,000 |
| 2026-01-05 | 686.0 | 687.0 | 664.0 | 672.0 | -13.0 | -1.90% | 7,000 |
| 2025-12-30 | 665.0 | 685.0 | 661.0 | 685.0 | +18.0 | +2.70% | 11,500 |
| 2025-12-29 | 685.0 | 685.0 | 667.0 | 667.0 | -18.0 | -2.63% | 8,700 |
| 2025-12-26 | 698.0 | 698.0 | 683.0 | 685.0 | -6.0 | -0.87% | 9,900 |
| 2025-12-25 | 693.0 | 694.0 | 686.0 | 691.0 | +8.0 | +1.17% | 12,600 |
| 2025-12-24 | 680.0 | 693.0 | 679.0 | 683.0 | -2.0 | -0.29% | 10,200 |
| 2025-12-23 | 695.0 | 700.0 | 684.0 | 685.0 | -7.0 | -1.01% | 10,600 |
| 2025-12-22 | 696.0 | 700.0 | 689.0 | 692.0 | +6.0 | +0.87% | 9,700 |
| 2025-12-19 | 685.0 | 699.0 | 679.0 | 686.0 | +1.0 | +0.15% | 9,500 |
| 2025-12-18 | 688.0 | 698.0 | 685.0 | 685.0 | -2.0 | -0.29% | 3,300 |
| 2025-12-17 | 699.0 | 699.0 | 687.0 | 687.0 | -7.0 | -1.01% | 1,500 |
| 2025-12-16 | 681.0 | 699.0 | 681.0 | 694.0 | +10.0 | +1.46% | 9,900 |
| 2025-12-15 | 697.0 | 697.0 | 681.0 | 684.0 | -16.0 | -2.29% | 5,400 |
| 2025-12-12 | 700.0 | 700.0 | 700.0 | 700.0 | +10.0 | +1.45% | 300 |
| 2025-12-11 | 704.0 | 704.0 | 689.0 | 690.0 | -4.0 | -0.58% | 6,000 |
| 2025-12-10 | 685.0 | 703.0 | 684.0 | 694.0 | +17.0 | +2.51% | 80,600 |
| 2025-12-09 | 678.0 | 686.0 | 677.0 | 677.0 | -5.0 | -0.73% | 6,200 |
| 2025-12-08 | 687.0 | 694.0 | 670.0 | 682.0 | -5.0 | -0.73% | 30,900 |
| 2025-12-05 | 705.0 | 706.0 | 687.0 | 687.0 | -18.0 | -2.55% | 7,700 |
| 2025-12-04 | 695.0 | 718.0 | 680.0 | 705.0 | +19.0 | +2.77% | 32,400 |
| 2025-12-03 | 672.0 | 686.0 | 667.0 | 686.0 | +10.0 | +1.48% | 16,900 |
| 2025-12-02 | 665.0 | 679.0 | 665.0 | 676.0 | +11.0 | +1.65% | 1,700 |
| 2025-12-01 | 675.0 | 678.0 | 665.0 | 665.0 | -10.0 | -1.48% | 4,700 |
| 2025-11-28 | 663.0 | 700.0 | 663.0 | 675.0 | +13.0 | +1.96% | 22,600 |
| 2025-11-27 | 670.0 | 671.0 | 662.0 | 662.0 | -7.0 | -1.05% | 8,800 |
| 2025-11-26 | 680.0 | 680.0 | 664.0 | 669.0 | -11.0 | -1.62% | 31,500 |
| 2025-11-25 | 671.0 | 680.0 | 668.0 | 680.0 | +19.0 | +2.87% | 12,600 |
| 2025-11-21 | 684.0 | 697.0 | 660.0 | 661.0 | -30.0 | -4.34% | 50,900 |
| 2025-11-20 | 714.0 | 719.0 | 691.0 | 691.0 | -25.0 | -3.49% | 22,800 |
| 2025-11-19 | 728.0 | 742.0 | 700.0 | 716.0 | -12.0 | -1.65% | 19,500 |
| 2025-11-18 | 757.0 | 757.0 | 728.0 | 728.0 | -24.0 | -3.19% | 9,100 |
| 2025-11-17 | 745.0 | 765.0 | 728.0 | 752.0 | +7.0 | +0.94% | 14,800 |
| 2025-11-14 | 781.0 | 784.0 | 726.0 | 745.0 | -58.0 | -7.22% | 47,800 |
| 2025-11-13 | 819.0 | 819.0 | 796.0 | 803.0 | -9.0 | -1.11% | 16,500 |
| 2025-11-12 | 818.0 | 820.0 | 800.0 | 812.0 | +1.0 | +0.12% | 15,300 |
| 2025-11-11 | 788.0 | 817.0 | 788.0 | 811.0 | +18.0 | +2.27% | 4,800 |
| 2025-11-10 | 796.0 | 800.0 | 771.0 | 793.0 | +11.0 | +1.41% | 4,300 |
| 2025-11-07 | 784.0 | 785.0 | 782.0 | 782.0 | -2.0 | -0.26% | 800 |
| 2025-11-06 | 770.0 | 784.0 | 766.0 | 784.0 | +14.0 | +1.82% | 4,200 |
| 2025-11-05 | 791.0 | 796.0 | 766.0 | 770.0 | -23.0 | -2.90% | 8,800 |
| 2025-11-04 | 792.0 | 800.0 | 792.0 | 793.0 | -2.0 | -0.25% | 3,900 |
| 2025-10-31 | 800.0 | 803.0 | 795.0 | 795.0 | -6.0 | -0.75% | 3,000 |
| 2025-10-30 | 811.0 | 811.0 | 800.0 | 801.0 | -10.0 | -1.23% | 4,500 |
| 2025-10-29 | 810.0 | 818.0 | 801.0 | 811.0 | +1.0 | +0.12% | 8,300 |
| 2025-10-28 | 820.0 | 820.0 | 810.0 | 810.0 | -6.0 | -0.74% | 2,700 |
| 2025-10-27 | 820.0 | 820.0 | 808.0 | 816.0 | +11.0 | +1.37% | 6,600 |
| 2025-10-24 | 809.0 | 810.0 | 792.0 | 805.0 | +5.0 | +0.63% | 6,800 |
| 2025-10-23 | 802.0 | 802.0 | 799.0 | 800.0 | -2.0 | -0.25% | 1,500 |
| 2025-10-22 | 809.0 | 809.0 | 802.0 | 802.0 | -7.0 | -0.87% | 1,900 |
| 2025-10-21 | 782.0 | 810.0 | 782.0 | 809.0 | +15.0 | +1.89% | 7,200 |
| 2025-10-20 | 786.0 | 795.0 | 786.0 | 794.0 | +3.0 | +0.38% | 1,200 |
| 2025-10-17 | 797.0 | 798.0 | 779.0 | 791.0 | -6.0 | -0.75% | 8,700 |
| 2025-10-16 | 799.0 | 810.0 | 793.0 | 797.0 | -1.0 | -0.13% | 9,700 |
| 2025-10-15 | 794.0 | 801.0 | 794.0 | 798.0 | +4.0 | +0.50% | 2,300 |
| 2025-10-14 | 800.0 | 805.0 | 793.0 | 794.0 | -14.0 | -1.73% | 13,400 |
| 2025-10-10 | 801.0 | 810.0 | 798.0 | 808.0 | +7.0 | +0.87% | 17,600 |
| 2025-10-09 | 808.0 | 808.0 | 798.0 | 801.0 | -7.0 | -0.87% | 14,600 |
| 2025-10-08 | 786.0 | 814.0 | 775.0 | 808.0 | +22.0 | +2.80% | 34,500 |
| 2025-10-07 | 780.0 | 788.0 | 779.0 | 786.0 | +6.0 | +0.77% | 17,600 |
| 2025-10-06 | 781.0 | 790.0 | 759.0 | 780.0 | -12.0 | -1.52% | 24,700 |
| 2025-10-03 | 791.0 | 799.0 | 785.0 | 792.0 | -3.0 | -0.38% | 5,100 |
| 2025-10-02 | 794.0 | 808.0 | 782.0 | 795.0 | -1.0 | -0.13% | 7,200 |
| 2025-10-01 | 800.0 | 820.0 | 780.0 | 796.0 | -4.0 | -0.50% | 47,700 |
| 2025-09-30 | 770.0 | 800.0 | 767.0 | 800.0 | +20.0 | +2.56% | 20,000 |
| 2025-09-29 | 775.0 | 790.0 | 768.0 | 780.0 | +14.0 | +1.83% | 8,500 |
| 2025-09-26 | 786.0 | 786.0 | 762.0 | 766.0 | -10.0 | -1.29% | 17,700 |
| 2025-09-25 | 767.0 | 781.0 | 767.0 | 776.0 | +10.0 | +1.31% | 7,500 |
| 2025-09-24 | 788.0 | 800.0 | 766.0 | 766.0 | -12.0 | -1.54% | 53,500 |
| 2025-09-22 | 750.0 | 780.0 | 750.0 | 778.0 | +29.0 | +3.87% | 34,500 |
| 2025-09-19 | 760.0 | 761.0 | 738.0 | 749.0 | -11.0 | -1.45% | 20,000 |
| 2025-09-18 | 751.0 | 760.0 | 748.0 | 760.0 | +9.0 | +1.20% | 9,200 |
| 2025-09-17 | 752.0 | 754.0 | 739.0 | 751.0 | +5.0 | +0.67% | 9,200 |
| 2025-09-16 | 747.0 | 753.0 | 742.0 | 746.0 | -5.0 | -0.67% | 8,600 |
| 2025-09-12 | 748.0 | 760.0 | 748.0 | 751.0 | — | — | 9,400 |
直近120営業日分を表示