日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 545 548 543 548 700
2021/12/29 545 545 543 545 1,100
2021/12/28 568 568 545 545 2,100
2021/12/27 570 570 555 555 15,200
2021/12/24 558 560 554 555 2,600
2021/12/23 559 560 555 557 3,200
2021/12/22 555 555 550 550 4,700
2021/12/21 547 559 547 559 2,800
2021/12/20 552 552 545 545 900
2021/12/17 535 543 535 543 5,000
2021/12/16 541 541 540 540 400
2021/12/14 548 548 544 544 5,300
2021/12/13 553 558 547 554 5,900
2021/12/10 553 553 553 553 100
2021/12/09 550 550 549 550 700
2021/12/07 542 543 542 543 400
2021/12/06 537 541 537 541 800
2021/12/03 539 539 539 539 100
2021/12/02 539 539 539 539 100
2021/12/01 547 549 547 549 1,200
2021/11/30 541 547 541 547 400
2021/11/29 543 543 538 541 1,100
2021/11/26 547 547 547 547 300
2021/11/25 559 559 547 547 5,000
2021/11/24 550 555 543 555 2,300
2021/11/22 550 550 550 550 500
2021/11/19 542 542 542 542 200
2021/11/18 540 545 537 537 300
2021/11/17 540 540 540 540 400
2021/11/16 552 552 550 550 900
2021/11/15 550 550 550 550 4,700
2021/11/12 541 541 541 541 100
2021/11/10 545 545 540 540 1,100
2021/11/09 549 549 542 542 700
2021/11/08 549 549 549 549 200
2021/11/04 548 548 544 544 200
2021/11/02 545 552 545 552 3,800
2021/11/01 550 550 541 541 3,200
2021/10/29 547 555 547 555 500
2021/10/28 545 545 545 545 1,300
2021/10/26 550 550 550 550 2,200
2021/10/25 560 560 548 550 4,800
2021/10/22 539 550 539 550 1,000
2021/10/21 540 540 540 540 300
2021/10/20 535 535 535 535 2,000
2021/10/19 545 545 542 542 700
2021/10/18 544 550 544 550 300
2021/10/15 538 540 538 540 400
2021/10/14 539 543 538 538 5,000
2021/10/13 548 550 546 549 3,400
2021/10/12 545 550 545 546 500
2021/10/11 543 543 540 543 1,600
2021/10/08 542 552 542 542 500
2021/10/07 540 540 538 540 500
2021/10/06 535 541 535 541 200
2021/10/05 530 535 530 535 1,600
2021/10/04 544 544 544 544 100
2021/10/01 552 554 542 554 1,400
2021/09/30 540 556 540 556 1,600
2021/09/29 550 550 550 550 200
2021/09/28 550 550 550 550 200
2021/09/27 560 560 550 550 7,000
2021/09/24 545 550 545 550 1,800
2021/09/22 550 551 545 545 6,000
2021/09/21 537 545 537 545 500
2021/09/17 537 540 537 540 1,000
2021/09/16 536 549 536 540 2,400
2021/09/15 532 539 532 539 500
2021/09/14 549 549 534 534 4,500
2021/09/13 525 542 525 542 4,500
2021/09/10 520 523 520 523 2,100
2021/09/09 520 522 520 522 1,500
2021/09/08 529 529 517 523 2,400
2021/09/07 529 535 528 535 600
2021/09/06 522 535 522 534 2,500
2021/09/03 517 520 517 518 3,900
2021/09/02 529 529 520 525 1,900
2021/09/01 546 546 530 535 2,700
2021/08/31 540 543 540 541 600
2021/08/30 530 531 530 530 600
2021/08/27 531 531 530 530 800
2021/08/26 530 530 530 530 900
2021/08/25 544 544 534 534 4,900
2021/08/24 533 549 533 538 2,500
2021/08/23 528 532 528 531 2,100
2021/08/20 528 528 528 528 300
2021/08/19 517 528 515 528 1,900
2021/08/18 525 527 525 527 300
2021/08/17 524 539 524 530 500
2021/08/16 549 549 520 520 6,600
2021/08/13 527 530 526 527 1,000
2021/08/12 513 524 513 524 1,300
2021/08/11 516 525 516 518 1,900
2021/08/10 518 518 516 516 300
2021/08/06 511 516 511 514 2,200
2021/08/05 517 517 515 515 700
2021/08/04 519 519 516 516 600
2021/08/03 518 528 518 518 5,600
2021/08/02 542 553 536 536 4,500
2021/07/30 528 537 528 536 1,000
2021/07/29 529 536 523 527 3,000
2021/07/28 537 547 520 520 5,100
2021/07/27 555 558 554 557 2,500
2021/07/26 557 557 539 542 17,900
2021/07/21 545 549 545 548 4,200
2021/07/20 530 542 530 540 8,000
2021/07/19 549 550 548 550 2,100
2021/07/16 549 555 544 544 6,200
2021/07/15 547 548 547 548 3,100
2021/07/14 550 550 547 547 35,100
2021/07/13 545 549 545 549 11,400
2021/07/12 538 547 538 545 7,000
2021/07/09 537 537 530 533 3,200
2021/07/08 533 535 531 532 11,100
2021/07/07 532 533 530 533 2,200
2021/07/06 533 533 528 532 3,400
2021/07/05 533 533 533 533 2,100
2021/07/02 533 537 533 533 500
2021/07/01 547 547 538 538 2,100
2021/06/30 545 547 545 547 300
2021/06/29 547 547 540 540 700
2021/06/28 540 549 540 549 200
2021/06/25 550 550 540 540 4,300
2021/06/24 541 543 535 543 1,200
2021/06/23 540 540 532 539 1,100
2021/06/21 538 538 524 528 3,600
2021/06/18 540 540 538 538 1,900
2021/06/17 538 539 538 539 900
2021/06/16 532 542 532 542 1,000
2021/06/15 537 537 533 533 700
2021/06/14 545 547 535 547 5,300
2021/06/11 539 544 539 544 2,100
2021/06/10 541 541 538 538 700
2021/06/09 538 542 538 542 3,100
2021/06/08 540 540 529 531 1,500
2021/06/07 533 538 528 538 4,500
2021/06/04 528 533 528 533 2,200
2021/06/03 515 529 515 528 4,200
2021/06/02 515 515 513 513 400
2021/06/01 521 521 514 514 1,500
2021/05/31 519 522 518 522 1,700
2021/05/28 512 515 512 513 700
2021/05/27 518 518 518 518 100
2021/05/26 513 513 513 513 100
2021/05/25 520 520 499 512 7,500
2021/05/24 518 520 518 520 1,500
2021/05/21 510 517 510 517 1,200
2021/05/20 510 514 510 512 2,900
2021/05/19 513 513 510 510 900
2021/05/18 512 513 512 513 800
2021/05/17 514 514 510 513 1,000
2021/05/14 533 533 517 518 5,400
2021/05/13 512 522 509 514 2,800
2021/05/12 511 512 511 512 1,100
2021/05/11 528 530 495 509 24,200
2021/05/10 537 537 524 529 5,000
2021/05/07 528 537 528 537 800
2021/05/06 538 538 527 529 2,800
2021/04/30 525 538 525 537 1,200
2021/04/28 545 545 525 530 1,100
2021/04/27 530 535 510 535 10,100
2021/04/26 545 550 540 540 6,500
2021/04/23 530 539 530 533 4,200
2021/04/22 542 542 530 531 6,100
2021/04/21 540 540 531 533 7,200
2021/04/20 552 552 541 542 1,900
2021/04/19 545 553 543 544 4,000
2021/04/16 549 554 549 554 1,600
2021/04/15 554 554 534 554 3,200
2021/04/14 548 555 548 554 5,000
2021/04/13 557 557 550 556 3,000
2021/04/12 551 557 551 557 3,300
2021/04/09 541 550 541 550 2,700
2021/04/08 555 555 541 541 1,600
2021/04/07 544 550 541 545 1,700
2021/04/06 550 550 544 550 800
2021/04/05 564 564 550 550 1,500
2021/04/02 550 554 541 554 1,100
2021/04/01 545 560 545 559 3,500
2021/03/31 545 549 540 543 1,400
2021/03/30 548 548 538 540 1,200
2021/03/29 552 576 544 550 6,700
2021/03/26 548 548 539 543 600
2021/03/25 549 550 540 542 5,700
2021/03/24 535 542 533 542 6,100
2021/03/23 546 548 540 540 4,300
2021/03/22 537 550 533 540 13,200
2021/03/19 546 546 532 537 10,600
2021/03/18 556 558 545 545 13,000
2021/03/17 574 577 550 552 31,500
2021/03/16 563 622 550 564 119,400
2021/03/15 520 523 516 523 7,900
2021/03/12 512 516 512 516 2,300
2021/03/11 506 512 506 512 3,000
2021/03/10 505 508 502 504 4,800
2021/03/09 505 507 498 500 4,300
2021/03/08 508 508 500 502 4,400
2021/03/05 519 519 490 500 13,100
2021/03/04 523 528 518 522 8,100
2021/03/03 535 535 532 532 1,600
2021/03/02 540 542 537 537 1,600
2021/03/01 534 543 534 538 3,600
2021/02/26 537 537 527 537 4,100
2021/02/25 546 546 535 540 6,600
2021/02/24 545 545 540 540 2,500
2021/02/22 534 539 534 539 1,400
2021/02/19 533 534 528 534 1,300
2021/02/18 536 543 535 535 4,000
2021/02/17 540 540 535 536 1,600
2021/02/16 534 542 534 540 7,500
2021/02/15 536 543 532 535 9,800
2021/02/12 532 534 527 527 5,900
2021/02/10 526 535 526 532 1,500
2021/02/09 529 529 520 526 2,900
2021/02/08 535 536 512 529 15,900
2021/02/05 544 544 542 542 2,700
2021/02/04 556 556 543 547 5,700
2021/02/03 558 558 542 549 21,300
2021/02/02 543 565 536 558 75,600
2021/02/01 535 613 535 608 57,000
2021/01/29 539 541 514 530 11,000
2021/01/28 529 533 525 533 1,500
2021/01/27 530 536 530 534 3,300
2021/01/26 538 544 536 540 3,600
2021/01/25 546 546 536 545 10,600
2021/01/22 529 541 528 531 6,400
2021/01/21 525 531 520 531 3,300
2021/01/20 518 525 518 521 2,400
2021/01/19 522 525 519 521 5,900
2021/01/18 514 516 509 513 6,900
2021/01/15 513 513 510 512 600
2021/01/14 515 520 508 511 8,100
2021/01/13 514 525 514 516 4,400
2021/01/12 510 514 510 510 3,300
2021/01/08 511 511 505 510 2,800
2021/01/07 511 511 505 505 1,300
2021/01/06 507 513 506 507 2,300
2021/01/05 506 506 501 506 2,500
2021/01/04 503 507 498 502 3,200

このページの先頭へ