キムラ(7461)の株価時系列情報
キムラ(7461)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 501 | 501 | 495 | 500 | 2,000 |
2020/12/29 | 501 | 502 | 496 | 496 | 800 |
2020/12/28 | 498 | 503 | 492 | 495 | 1,800 |
2020/12/25 | 497 | 503 | 497 | 498 | 17,400 |
2020/12/24 | 500 | 531 | 493 | 503 | 29,400 |
2020/12/23 | 491 | 498 | 491 | 498 | 700 |
2020/12/22 | 500 | 500 | 490 | 495 | 4,500 |
2020/12/21 | 514 | 514 | 498 | 500 | 14,600 |
2020/12/18 | 514 | 514 | 510 | 514 | 3,100 |
2020/12/17 | 513 | 517 | 503 | 508 | 2,900 |
2020/12/16 | 510 | 515 | 505 | 508 | 6,700 |
2020/12/15 | 508 | 513 | 503 | 506 | 6,800 |
2020/12/14 | 498 | 515 | 496 | 511 | 12,500 |
2020/12/11 | 498 | 510 | 497 | 508 | 4,600 |
2020/12/10 | 493 | 499 | 483 | 498 | 5,000 |
2020/12/09 | 499 | 499 | 495 | 495 | 900 |
2020/12/08 | 503 | 503 | 499 | 499 | 2,200 |
2020/12/07 | 499 | 505 | 499 | 502 | 3,700 |
2020/12/04 | 496 | 497 | 493 | 496 | 2,800 |
2020/12/03 | 498 | 499 | 492 | 495 | 4,300 |
2020/12/02 | 508 | 508 | 498 | 498 | 5,300 |
2020/12/01 | 499 | 504 | 495 | 503 | 4,800 |
2020/11/30 | 495 | 497 | 495 | 497 | 1,100 |
2020/11/27 | 489 | 495 | 486 | 491 | 4,300 |
2020/11/26 | 495 | 495 | 486 | 489 | 4,700 |
2020/11/25 | 509 | 509 | 496 | 496 | 17,100 |
2020/11/24 | 522 | 522 | 500 | 502 | 33,700 |
2020/11/20 | 500 | 575 | 495 | 502 | 162,300 |
2020/11/19 | 490 | 495 | 487 | 495 | 4,300 |
2020/11/18 | 487 | 487 | 482 | 482 | 1,700 |
2020/11/17 | 485 | 487 | 484 | 487 | 900 |
2020/11/16 | 490 | 490 | 485 | 485 | 6,000 |
2020/11/13 | 487 | 490 | 480 | 490 | 2,700 |
2020/11/12 | 485 | 489 | 480 | 487 | 3,000 |
2020/11/11 | 477 | 491 | 471 | 490 | 15,800 |
2020/11/10 | 495 | 495 | 465 | 469 | 18,700 |
2020/11/09 | 484 | 490 | 483 | 489 | 7,000 |
2020/11/06 | 490 | 490 | 479 | 481 | 7,400 |
2020/11/05 | 503 | 505 | 475 | 486 | 20,900 |
2020/11/04 | 515 | 519 | 490 | 500 | 47,300 |
2020/11/02 | 538 | 556 | 528 | 555 | 41,400 |
2020/10/30 | 530 | 548 | 522 | 548 | 14,100 |
2020/10/29 | 510 | 528 | 510 | 527 | 9,200 |
2020/10/28 | 509 | 526 | 509 | 525 | 6,100 |
2020/10/27 | 509 | 510 | 504 | 509 | 3,600 |
2020/10/26 | 515 | 531 | 511 | 511 | 10,500 |
2020/10/23 | 513 | 518 | 501 | 516 | 5,500 |
2020/10/22 | 521 | 523 | 511 | 518 | 4,500 |
2020/10/21 | 522 | 525 | 514 | 514 | 6,500 |
2020/10/20 | 508 | 516 | 508 | 513 | 7,800 |
2020/10/19 | 515 | 515 | 510 | 510 | 2,000 |
2020/10/16 | 505 | 507 | 503 | 505 | 2,900 |
2020/10/15 | 515 | 515 | 505 | 505 | 4,300 |
2020/10/14 | 520 | 522 | 515 | 515 | 11,100 |
2020/10/13 | 516 | 535 | 508 | 520 | 34,700 |
2020/10/12 | 505 | 515 | 501 | 511 | 8,600 |
2020/10/09 | 500 | 504 | 499 | 501 | 2,700 |
2020/10/08 | 500 | 500 | 497 | 497 | 900 |
2020/10/07 | 497 | 500 | 495 | 500 | 800 |
2020/10/06 | 494 | 498 | 493 | 494 | 600 |
2020/10/05 | 486 | 496 | 486 | 494 | 2,100 |
2020/10/02 | 497 | 497 | 490 | 490 | 4,600 |
2020/09/30 | 505 | 505 | 492 | 494 | 5,600 |
2020/09/29 | 503 | 503 | 495 | 497 | 2,200 |
2020/09/28 | 502 | 502 | 493 | 495 | 9,100 |
2020/09/25 | 499 | 502 | 491 | 499 | 5,900 |
2020/09/24 | 500 | 506 | 489 | 491 | 9,300 |
2020/09/23 | 510 | 510 | 492 | 492 | 12,600 |
2020/09/18 | 502 | 502 | 500 | 500 | 1,000 |
2020/09/17 | 491 | 503 | 491 | 494 | 4,600 |
2020/09/16 | 490 | 491 | 490 | 490 | 3,500 |
2020/09/15 | 485 | 489 | 482 | 489 | 1,400 |
2020/09/14 | 485 | 486 | 485 | 485 | 5,600 |
2020/09/11 | 478 | 490 | 478 | 490 | 4,400 |
2020/09/10 | 479 | 483 | 479 | 482 | 1,300 |
2020/09/09 | 480 | 481 | 468 | 476 | 3,600 |
2020/09/08 | 482 | 488 | 476 | 488 | 2,100 |
2020/09/07 | 486 | 486 | 472 | 482 | 2,500 |
2020/09/04 | 482 | 488 | 480 | 486 | 3,900 |
2020/09/03 | 490 | 495 | 486 | 486 | 2,800 |
2020/09/02 | 493 | 493 | 487 | 488 | 600 |
2020/09/01 | 488 | 495 | 488 | 493 | 3,700 |
2020/08/31 | 482 | 487 | 482 | 485 | 1,200 |
2020/08/28 | 491 | 494 | 480 | 480 | 6,000 |
2020/08/27 | 496 | 496 | 491 | 491 | 1,700 |
2020/08/26 | 497 | 500 | 495 | 500 | 1,700 |
2020/08/25 | 510 | 515 | 491 | 500 | 15,600 |
2020/08/24 | 493 | 495 | 490 | 495 | 4,600 |
2020/08/21 | 483 | 486 | 479 | 485 | 3,600 |
2020/08/20 | 486 | 486 | 483 | 483 | 1,600 |
2020/08/19 | 486 | 491 | 486 | 486 | 2,500 |
2020/08/18 | 480 | 490 | 480 | 486 | 1,500 |
2020/08/17 | 488 | 492 | 483 | 485 | 2,200 |
2020/08/14 | 480 | 484 | 473 | 477 | 9,200 |
2020/08/13 | 475 | 477 | 462 | 472 | 7,700 |
2020/08/12 | 476 | 477 | 470 | 474 | 7,800 |
2020/08/11 | 473 | 485 | 473 | 473 | 8,100 |
2020/08/07 | 492 | 495 | 460 | 468 | 8,100 |
2020/08/06 | 508 | 508 | 481 | 492 | 8,200 |
2020/08/05 | 500 | 510 | 498 | 500 | 8,700 |
2020/08/04 | 514 | 521 | 479 | 500 | 68,500 |
2020/08/03 | 539 | 565 | 539 | 564 | 45,200 |
2020/07/31 | 542 | 555 | 521 | 521 | 21,500 |
2020/07/30 | 511 | 535 | 511 | 532 | 18,100 |
2020/07/29 | 511 | 529 | 502 | 507 | 10,700 |
2020/07/28 | 515 | 525 | 515 | 515 | 5,400 |
2020/07/27 | 521 | 522 | 511 | 515 | 21,500 |
2020/07/22 | 500 | 505 | 500 | 505 | 7,800 |
2020/07/21 | 499 | 502 | 496 | 500 | 8,600 |
2020/07/20 | 499 | 499 | 495 | 499 | 6,100 |
2020/07/17 | 496 | 498 | 496 | 498 | 1,300 |
2020/07/16 | 498 | 499 | 496 | 496 | 1,800 |
2020/07/15 | 494 | 498 | 494 | 495 | 1,500 |
2020/07/14 | 497 | 499 | 497 | 498 | 35,400 |
2020/07/13 | 495 | 499 | 491 | 498 | 14,900 |
2020/07/10 | 498 | 498 | 484 | 487 | 4,400 |
2020/07/09 | 495 | 498 | 492 | 497 | 5,200 |
2020/07/08 | 493 | 494 | 488 | 494 | 3,900 |
2020/07/07 | 492 | 493 | 483 | 485 | 5,900 |
2020/07/06 | 485 | 494 | 480 | 488 | 4,200 |
2020/07/03 | 490 | 493 | 484 | 488 | 700 |
2020/07/01 | 490 | 490 | 490 | 490 | 1,300 |
2020/06/30 | 481 | 498 | 481 | 496 | 3,400 |
2020/06/29 | 476 | 476 | 476 | 476 | 100 |
2020/06/26 | 477 | 478 | 477 | 477 | 800 |
2020/06/25 | 482 | 485 | 474 | 485 | 5,300 |
2020/06/24 | 477 | 486 | 477 | 485 | 2,900 |
2020/06/23 | 479 | 479 | 475 | 477 | 1,300 |
2020/06/22 | 470 | 473 | 470 | 471 | 800 |
2020/06/19 | 469 | 476 | 469 | 476 | 800 |
2020/06/18 | 477 | 477 | 477 | 477 | 300 |
2020/06/17 | 470 | 474 | 470 | 474 | 700 |
2020/06/16 | 470 | 472 | 469 | 469 | 500 |
2020/06/15 | 471 | 474 | 465 | 465 | 11,100 |
2020/06/12 | 474 | 491 | 472 | 491 | 4,200 |
2020/06/11 | 478 | 481 | 476 | 476 | 2,300 |
2020/06/10 | 479 | 482 | 477 | 479 | 2,800 |
2020/06/09 | 472 | 480 | 472 | 479 | 3,400 |
2020/06/08 | 477 | 477 | 471 | 474 | 700 |
2020/06/04 | 466 | 475 | 466 | 475 | 400 |
2020/06/03 | 476 | 476 | 465 | 465 | 1,200 |
2020/06/02 | 478 | 479 | 471 | 471 | 900 |
2020/06/01 | 479 | 479 | 469 | 478 | 1,900 |
2020/05/29 | 470 | 477 | 466 | 477 | 1,400 |
2020/05/28 | 474 | 475 | 470 | 471 | 900 |
2020/05/27 | 472 | 472 | 470 | 470 | 200 |
2020/05/26 | 479 | 479 | 470 | 472 | 800 |
2020/05/25 | 479 | 479 | 479 | 479 | 4,500 |
2020/05/22 | 468 | 479 | 468 | 478 | 2,600 |
2020/05/21 | 469 | 470 | 460 | 460 | 1,700 |
2020/05/20 | 468 | 470 | 463 | 463 | 700 |
2020/05/19 | 464 | 464 | 460 | 460 | 400 |
2020/05/18 | 463 | 463 | 460 | 460 | 300 |
2020/05/15 | 470 | 470 | 459 | 465 | 1,100 |
2020/05/14 | 468 | 470 | 453 | 470 | 8,600 |
2020/05/13 | 452 | 462 | 452 | 456 | 3,300 |
2020/05/12 | 453 | 453 | 450 | 452 | 3,900 |
2020/05/11 | 448 | 458 | 445 | 457 | 3,000 |
2020/05/08 | 447 | 450 | 431 | 438 | 4,300 |
2020/05/07 | 446 | 450 | 428 | 446 | 2,900 |
2020/05/01 | 460 | 460 | 430 | 446 | 4,700 |
2020/04/30 | 460 | 473 | 455 | 460 | 6,600 |
2020/04/28 | 443 | 457 | 438 | 451 | 5,100 |
2020/04/27 | 443 | 445 | 440 | 443 | 7,400 |
2020/04/24 | 428 | 433 | 428 | 430 | 1,400 |
2020/04/23 | 423 | 428 | 421 | 427 | 3,500 |
2020/04/22 | 411 | 420 | 411 | 420 | 1,400 |
2020/04/21 | 412 | 413 | 410 | 413 | 1,200 |
2020/04/20 | 417 | 425 | 413 | 420 | 3,600 |
2020/04/17 | 417 | 423 | 413 | 418 | 2,400 |
2020/04/16 | 416 | 416 | 416 | 416 | 100 |
2020/04/14 | 432 | 432 | 432 | 432 | 6,100 |
2020/04/13 | 436 | 446 | 436 | 441 | 2,400 |
2020/04/10 | 434 | 447 | 433 | 436 | 3,600 |
2020/04/09 | 418 | 433 | 417 | 433 | 1,200 |
2020/04/08 | 409 | 417 | 409 | 417 | 400 |
2020/04/07 | 404 | 404 | 404 | 404 | 100 |
2020/04/06 | 380 | 385 | 377 | 385 | 1,200 |
2020/04/03 | 396 | 396 | 396 | 396 | 100 |
2020/04/02 | 404 | 404 | 404 | 404 | 200 |
2020/04/01 | 430 | 430 | 418 | 418 | 2,700 |
2020/03/31 | 422 | 438 | 422 | 438 | 1,300 |
2020/03/30 | 417 | 418 | 417 | 418 | 500 |
2020/03/27 | 436 | 442 | 430 | 434 | 1,300 |
2020/03/26 | 424 | 436 | 424 | 433 | 4,500 |
2020/03/25 | 427 | 428 | 415 | 424 | 6,900 |
2020/03/24 | 400 | 414 | 384 | 414 | 1,900 |
2020/03/23 | 373 | 382 | 373 | 382 | 600 |
2020/03/19 | 378 | 378 | 373 | 373 | 400 |
2020/03/18 | 375 | 390 | 371 | 371 | 2,200 |
2020/03/17 | 393 | 393 | 378 | 378 | 9,000 |
2020/03/16 | 382 | 393 | 382 | 385 | 4,300 |
2020/03/13 | 366 | 376 | 360 | 367 | 4,800 |
2020/03/12 | 395 | 397 | 372 | 397 | 3,100 |
2020/03/11 | 372 | 393 | 365 | 387 | 2,700 |
2020/03/10 | 335 | 398 | 331 | 380 | 5,800 |
2020/03/09 | 386 | 386 | 355 | 359 | 10,000 |
2020/03/06 | 408 | 408 | 400 | 402 | 3,100 |
2020/03/05 | 423 | 423 | 423 | 423 | 100 |
2020/03/04 | 420 | 428 | 420 | 423 | 2,300 |
2020/03/03 | 430 | 431 | 430 | 431 | 500 |
2020/03/02 | 433 | 440 | 433 | 433 | 2,000 |
2020/02/28 | 444 | 444 | 429 | 429 | 3,300 |
2020/02/27 | 455 | 456 | 450 | 450 | 1,400 |
2020/02/26 | 457 | 460 | 457 | 460 | 2,400 |
2020/02/25 | 462 | 469 | 458 | 468 | 8,000 |
2020/02/21 | 475 | 478 | 475 | 478 | 1,700 |
2020/02/20 | 465 | 470 | 465 | 469 | 1,500 |
2020/02/19 | 468 | 468 | 467 | 467 | 600 |
2020/02/18 | 472 | 477 | 465 | 465 | 5,300 |
2020/02/17 | 488 | 488 | 475 | 475 | 4,600 |
2020/02/14 | 487 | 491 | 487 | 491 | 5,800 |
2020/02/13 | 489 | 494 | 489 | 490 | 2,800 |
2020/02/12 | 494 | 494 | 484 | 487 | 5,100 |
2020/02/10 | 491 | 498 | 491 | 498 | 5,500 |
2020/02/07 | 483 | 488 | 483 | 485 | 1,800 |
2020/02/06 | 486 | 486 | 484 | 484 | 1,400 |
2020/02/05 | 482 | 485 | 482 | 484 | 1,000 |
2020/02/04 | 483 | 483 | 476 | 482 | 500 |
2020/02/03 | 484 | 484 | 471 | 483 | 2,600 |
2020/01/31 | 481 | 487 | 480 | 486 | 1,900 |
2020/01/30 | 486 | 486 | 481 | 481 | 3,500 |
2020/01/29 | 486 | 492 | 486 | 487 | 3,100 |
2020/01/28 | 489 | 493 | 487 | 492 | 2,000 |
2020/01/27 | 499 | 499 | 489 | 489 | 8,900 |
2020/01/24 | 497 | 498 | 495 | 495 | 2,600 |
2020/01/23 | 496 | 499 | 496 | 498 | 1,100 |
2020/01/22 | 499 | 510 | 496 | 496 | 22,900 |
2020/01/21 | 496 | 503 | 496 | 499 | 19,000 |
2020/01/20 | 492 | 495 | 490 | 494 | 10,400 |
2020/01/17 | 492 | 492 | 490 | 490 | 1,800 |
2020/01/16 | 489 | 493 | 488 | 492 | 1,900 |
2020/01/15 | 487 | 489 | 487 | 489 | 700 |
2020/01/14 | 494 | 494 | 488 | 488 | 8,300 |
2020/01/10 | 490 | 492 | 490 | 491 | 2,300 |
2020/01/09 | 489 | 491 | 489 | 490 | 1,500 |
2020/01/08 | 492 | 492 | 486 | 486 | 2,400 |
2020/01/07 | 489 | 489 | 489 | 489 | 400 |
2020/01/06 | 487 | 493 | 487 | 489 | 3,000 |