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 |
|---|---|---|---|---|---|
| 2024/04/26 | 542 | 550 | 542 | 548 | 700 |
| 2024/04/25 | 544 | 547 | 542 | 542 | 6,400 |
| 2024/04/24 | 564 | 566 | 540 | 554 | 5,900 |
| 2024/04/23 | 564 | 564 | 564 | 564 | 500 |
| 2024/04/22 | 554 | 558 | 554 | 556 | 1,000 |
| 2024/04/19 | 556 | 556 | 547 | 547 | 5,800 |
| 2024/04/16 | 556 | 556 | 556 | 556 | 800 |
| 2024/04/15 | 568 | 568 | 555 | 555 | 5,400 |
| 2024/04/12 | 565 | 565 | 564 | 565 | 2,600 |
| 2024/04/11 | 563 | 565 | 563 | 563 | 1,900 |
| 2024/04/10 | 561 | 563 | 561 | 563 | 1,600 |
| 2024/04/09 | 555 | 564 | 555 | 556 | 2,900 |
| 2024/04/08 | 558 | 558 | 552 | 553 | 800 |
| 2024/04/05 | 564 | 564 | 564 | 564 | 100 |
| 2024/04/04 | 552 | 556 | 552 | 555 | 900 |
| 2024/04/03 | 559 | 559 | 557 | 557 | 600 |
| 2024/04/02 | 563 | 563 | 550 | 551 | 1,700 |
| 2024/04/01 | 573 | 574 | 561 | 561 | 3,900 |
| 2024/03/29 | 559 | 559 | 555 | 556 | 1,600 |
| 2024/03/28 | 552 | 552 | 552 | 552 | 100 |
| 2024/03/27 | 566 | 566 | 566 | 566 | 100 |
| 2024/03/26 | 562 | 568 | 562 | 566 | 1,600 |
| 2024/03/25 | 568 | 570 | 568 | 569 | 4,900 |
| 2024/03/22 | 564 | 565 | 564 | 565 | 3,100 |
| 2024/03/21 | 560 | 563 | 560 | 560 | 900 |
| 2024/03/19 | 555 | 555 | 555 | 555 | 200 |
| 2024/03/18 | 554 | 557 | 554 | 555 | 1,000 |
| 2024/03/14 | 564 | 564 | 564 | 564 | 4,900 |
| 2024/03/13 | 562 | 563 | 560 | 563 | 2,400 |
| 2024/03/12 | 552 | 558 | 552 | 558 | 500 |
| 2024/03/11 | 559 | 563 | 552 | 552 | 2,400 |
| 2024/03/08 | 554 | 559 | 554 | 559 | 600 |
| 2024/03/07 | 554 | 554 | 554 | 554 | 100 |
| 2024/03/06 | 554 | 558 | 554 | 558 | 1,100 |
| 2024/03/05 | 553 | 553 | 553 | 553 | 100 |
| 2024/03/04 | 553 | 553 | 553 | 553 | 200 |
| 2024/03/01 | 556 | 556 | 553 | 553 | 1,500 |
| 2024/02/29 | 556 | 558 | 554 | 558 | 800 |
| 2024/02/28 | 549 | 557 | 549 | 555 | 1,200 |
| 2024/02/27 | 545 | 554 | 545 | 554 | 1,100 |
| 2024/02/26 | 553 | 553 | 545 | 545 | 6,400 |
| 2024/02/22 | 552 | 553 | 538 | 549 | 4,500 |
| 2024/02/21 | 556 | 557 | 550 | 554 | 1,400 |
| 2024/02/20 | 556 | 556 | 553 | 555 | 1,400 |
| 2024/02/19 | 547 | 554 | 547 | 554 | 2,200 |
| 2024/02/16 | 547 | 547 | 547 | 547 | 500 |
| 2024/02/15 | 546 | 547 | 546 | 547 | 300 |
| 2024/02/14 | 547 | 548 | 546 | 546 | 11,500 |
| 2024/02/13 | 545 | 546 | 538 | 546 | 1,700 |
| 2024/02/09 | 539 | 539 | 539 | 539 | 300 |
| 2024/02/08 | 543 | 544 | 537 | 538 | 1,900 |
| 2024/02/07 | 536 | 545 | 536 | 543 | 1,100 |
| 2024/02/06 | 547 | 547 | 540 | 544 | 5,400 |
| 2024/02/05 | 537 | 546 | 537 | 545 | 4,600 |
| 2024/02/02 | 535 | 536 | 532 | 535 | 4,100 |
| 2024/02/01 | 535 | 535 | 531 | 535 | 3,500 |
| 2024/01/31 | 529 | 535 | 529 | 532 | 2,700 |
| 2024/01/30 | 525 | 539 | 523 | 529 | 13,300 |
| 2024/01/29 | 552 | 552 | 543 | 543 | 5,900 |
| 2024/01/26 | 551 | 553 | 550 | 550 | 1,200 |
| 2024/01/25 | 548 | 554 | 545 | 551 | 11,200 |
| 2024/01/24 | 553 | 558 | 553 | 558 | 800 |
| 2024/01/23 | 548 | 559 | 548 | 552 | 4,500 |
| 2024/01/22 | 555 | 556 | 541 | 547 | 5,400 |
| 2024/01/19 | 554 | 554 | 543 | 551 | 3,100 |
| 2024/01/18 | 555 | 555 | 551 | 551 | 2,100 |
| 2024/01/17 | 559 | 559 | 552 | 554 | 1,000 |
| 2024/01/16 | 556 | 558 | 555 | 558 | 4,000 |
| 2024/01/15 | 565 | 565 | 558 | 558 | 4,800 |
| 2024/01/12 | 561 | 565 | 560 | 565 | 2,000 |
| 2024/01/11 | 568 | 568 | 561 | 561 | 2,200 |
| 2024/01/10 | 565 | 565 | 565 | 565 | 200 |
| 2024/01/09 | 563 | 563 | 562 | 562 | 1,400 |
| 2024/01/05 | 565 | 565 | 563 | 563 | 1,000 |
| 2024/01/04 | 565 | 568 | 562 | 565 | 2,800 |