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

キムラタン(8107)の株価時系列情報

キムラタン(8107)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
2024/04/19 17 18 17 17 1,753,800
2024/04/18 17 18 17 17 98,000
2024/04/17 18 18 17 17 102,600
2024/04/16 18 18 17 17 152,100
2024/04/15 18 18 17 18 102,400
2024/04/12 18 18 17 18 394,400
2024/04/11 18 18 17 18 437,100
2024/04/10 17 18 17 18 772,200
2024/04/09 18 18 17 18 102,000
2024/04/08 18 18 17 18 116,400
2024/04/05 18 18 17 18 125,700
2024/04/04 18 18 17 18 496,000
2024/04/03 18 18 17 17 207,100
2024/04/02 18 18 17 18 234,900
2024/04/01 18 18 17 18 367,200
2024/03/29 17 18 17 18 99,800
2024/03/28 18 18 17 17 411,400
2024/03/27 18 18 17 18 277,400
2024/03/26 18 19 17 18 544,400
2024/03/25 18 18 17 18 669,600
2024/03/22 18 18 17 18 134,900
2024/03/21 18 18 17 18 361,400
2024/03/19 18 18 17 18 199,600
2024/03/18 18 18 17 18 280,900
2024/03/15 18 18 17 18 128,700
2024/03/14 18 18 17 18 103,900
2024/03/13 18 18 17 18 257,400
2024/03/12 18 19 17 17 367,700
2024/03/11 18 18 17 18 201,700
2024/03/08 18 18 17 18 350,100
2024/03/07 18 19 18 18 351,500
2024/03/06 18 20 17 18 3,775,800
2024/03/05 18 19 17 18 477,500
2024/03/04 18 18 17 18 647,200
2024/03/01 18 18 17 18 292,000
2024/02/29 18 18 17 18 119,700
2024/02/28 17 18 17 17 110,300
2024/02/27 17 18 17 17 236,300
2024/02/26 17 18 17 17 104,900
2024/02/22 18 18 17 18 261,100
2024/02/21 17 18 17 18 130,300
2024/02/20 18 18 17 18 243,700
2024/02/19 18 18 17 18 125,700
2024/02/16 17 18 17 18 104,200
2024/02/15 18 18 17 18 123,000
2024/02/14 18 18 17 18 211,800
2024/02/13 18 18 17 18 271,600
2024/02/09 18 18 17 18 352,000
2024/02/08 18 18 17 18 141,900
2024/02/07 18 18 17 18 245,500
2024/02/06 17 18 17 18 109,900
2024/02/05 18 18 17 18 345,800
2024/02/02 18 18 17 18 396,900
2024/02/01 18 18 17 18 989,000
2024/01/31 18 19 18 18 193,200
2024/01/30 19 19 18 18 1,216,200
2024/01/29 18 19 18 19 98,300
2024/01/26 18 19 18 18 90,100
2024/01/25 19 19 18 18 161,300
2024/01/24 18 19 18 18 386,100
2024/01/23 18 19 18 18 223,700
2024/01/22 18 19 18 18 303,200
2024/01/19 19 19 18 18 247,800
2024/01/18 18 19 18 18 135,300
2024/01/17 18 19 18 18 139,200
2024/01/16 18 19 18 18 197,100
2024/01/15 18 19 18 18 155,000
2024/01/12 18 19 18 18 175,900
2024/01/11 18 19 18 18 313,100
2024/01/10 18 19 18 18 154,300
2024/01/09 18 19 18 18 176,200
2024/01/05 18 19 18 19 112,900
2024/01/04 19 19 18 18 78,800
2023/12/29 18 19 18 18 293,200
2023/12/28 18 19 18 18 99,600
2023/12/27 18 19 18 18 491,600
2023/12/26 18 19 18 18 1,331,600
2023/12/25 18 19 18 18 299,500
2023/12/22 18 19 18 18 315,800
2023/12/21 18 19 18 18 230,900
2023/12/20 18 19 18 19 338,500
2023/12/19 18 19 18 18 100,500
2023/12/18 18 19 18 18 229,100
2023/12/15 18 19 18 18 873,200
2023/12/14 18 19 18 18 187,500
2023/12/13 18 19 18 18 1,091,800
2023/12/12 19 19 18 18 59,700
2023/12/11 18 19 18 19 159,100
2023/12/08 18 19 18 18 124,900
2023/12/07 19 19 18 19 309,700
2023/12/06 18 19 18 19 74,900
2023/12/05 19 19 18 18 225,600
2023/12/04 19 19 18 19 73,900
2023/12/01 19 19 18 19 263,800
2023/11/30 18 19 18 19 486,000
2023/11/29 19 19 18 19 1,754,300
2023/11/28 19 20 18 19 1,474,100
2023/11/27 19 20 18 19 850,500
2023/11/24 19 19 18 19 102,000
2023/11/22 19 19 18 19 191,300
2023/11/21 19 20 18 19 504,000
2023/11/20 19 20 19 20 1,091,300
2023/11/17 20 20 19 19 135,500
2023/11/16 19 20 19 19 172,900
2023/11/15 19 20 19 19 200,300
2023/11/14 19 20 19 19 283,700
2023/11/13 19 20 18 19 1,034,500
2023/11/10 19 19 18 19 147,700
2023/11/09 19 19 18 19 185,200
2023/11/08 18 19 18 19 175,000
2023/11/07 19 19 18 19 216,400
2023/11/06 19 19 18 19 370,100
2023/11/02 19 20 18 19 1,518,300
2023/11/01 19 20 19 19 412,500
2023/10/31 19 20 19 19 463,100
2023/10/30 19 20 19 19 829,100
2023/10/27 19 20 19 19 128,300
2023/10/26 19 20 19 19 153,900
2023/10/25 19 20 19 19 119,300
2023/10/24 19 20 19 19 123,800
2023/10/23 19 20 19 19 125,600
2023/10/20 19 20 19 19 104,100
2023/10/19 20 20 19 19 99,900
2023/10/18 19 20 19 19 131,100
2023/10/17 19 20 19 19 108,200
2023/10/16 19 20 19 19 112,700
2023/10/13 19 20 19 19 126,300
2023/10/12 19 20 19 19 67,500
2023/10/11 19 20 19 19 120,000
2023/10/10 19 20 19 19 601,800
2023/10/06 20 20 19 19 128,700
2023/10/05 19 20 19 20 131,600
2023/10/04 19 20 19 20 155,700
2023/10/03 20 20 19 19 60,900
2023/10/02 20 20 19 20 86,200
2023/09/29 19 20 19 20 65,700
2023/09/28 19 20 19 20 144,800
2023/09/27 20 20 19 20 67,000
2023/09/26 19 20 19 20 141,400
2023/09/25 20 20 19 20 57,000
2023/09/22 20 21 19 20 302,400
2023/09/21 20 21 20 20 958,600
2023/09/20 20 21 20 20 217,500
2023/09/19 20 21 20 20 314,000
2023/09/15 20 21 20 20 162,500
2023/09/14 20 21 20 20 154,000
2023/09/13 20 21 20 20 75,700
2023/09/12 20 21 20 20 95,900
2023/09/11 20 21 20 20 113,000
2023/09/08 20 21 20 20 216,400
2023/09/07 20 21 20 20 127,500
2023/09/06 20 21 20 20 170,100
2023/09/05 20 21 20 20 80,500
2023/09/04 20 21 20 21 76,900
2023/09/01 20 21 20 21 106,200
2023/08/31 21 21 20 20 115,300
2023/08/30 20 21 20 21 67,800
2023/08/29 20 21 20 21 101,700
2023/08/28 20 21 20 20 1,608,800
2023/08/25 20 21 20 20 380,300
2023/08/24 20 21 20 20 97,700
2023/08/23 20 21 20 20 106,000
2023/08/22 20 20 20 20 214,000
2023/08/21 20 20 20 20 105,100
2023/08/18 20 21 20 20 113,300
2023/08/17 20 21 20 20 105,000
2023/08/16 20 21 20 20 86,500
2023/08/15 20 21 20 20 435,600
2023/08/14 20 21 20 20 2,312,800
2023/08/10 19 20 19 19 154,300
2023/08/09 20 20 18 19 3,000,200
2023/08/08 20 21 20 20 124,500
2023/08/07 20 21 20 20 65,700
2023/08/04 20 21 20 20 188,300
2023/08/03 20 21 20 20 261,700
2023/08/02 20 21 20 20 164,700
2023/08/01 20 21 20 20 150,700
2023/07/31 20 21 20 21 316,000
2023/07/28 21 21 20 20 568,800
2023/07/27 20 21 20 21 85,500
2023/07/26 21 21 20 20 99,300
2023/07/25 21 21 20 21 71,500
2023/07/24 21 21 20 21 46,500
2023/07/21 21 21 20 20 175,100
2023/07/20 21 21 20 21 72,300
2023/07/19 21 21 20 21 68,700
2023/07/18 21 21 20 21 63,000
2023/07/14 20 21 20 21 74,700
2023/07/13 21 21 20 20 90,400
2023/07/12 20 21 20 20 223,300
2023/07/11 21 21 20 20 137,000
2023/07/10 21 22 20 20 653,000
2023/07/07 20 21 20 20 697,000
2023/07/06 20 21 20 20 84,200
2023/07/05 20 21 20 20 75,900
2023/07/04 20 21 20 20 149,600
2023/07/03 20 21 20 20 91,700
2023/06/30 21 21 20 20 284,500
2023/06/29 20 21 20 21 148,100
2023/06/28 20 21 20 21 86,400

このページの先頭へ