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 |
|---|---|---|---|---|---|
| 2025/07/29 | 503 | 505 | 503 | 503 | 600 |
| 2025/07/28 | 507 | 507 | 507 | 507 | 100 |
| 2025/07/25 | 510 | 512 | 502 | 504 | 28,900 |
| 2025/07/24 | 503 | 510 | 500 | 505 | 7,700 |
| 2025/07/23 | 495 | 504 | 493 | 504 | 5,800 |
| 2025/07/22 | 489 | 496 | 489 | 490 | 1,100 |
| 2025/07/18 | 492 | 494 | 490 | 492 | 1,700 |
| 2025/07/17 | 487 | 495 | 487 | 492 | 2,900 |
| 2025/07/16 | 495 | 495 | 487 | 487 | 1,700 |
| 2025/07/15 | 495 | 496 | 493 | 496 | 1,000 |
| 2025/07/14 | 500 | 500 | 490 | 498 | 42,000 |
| 2025/07/11 | 496 | 498 | 495 | 495 | 11,100 |
| 2025/07/10 | 491 | 498 | 491 | 497 | 6,900 |
| 2025/07/09 | 491 | 495 | 491 | 491 | 5,200 |
| 2025/07/08 | 485 | 492 | 483 | 492 | 4,100 |
| 2025/07/07 | 478 | 492 | 478 | 484 | 7,800 |
| 2025/07/04 | 478 | 484 | 477 | 478 | 9,000 |
| 2025/07/03 | 477 | 477 | 477 | 477 | 800 |
| 2025/07/02 | 469 | 477 | 469 | 472 | 2,200 |
| 2025/07/01 | 471 | 471 | 466 | 469 | 2,500 |
| 2025/06/30 | 470 | 470 | 470 | 470 | 400 |
| 2025/06/27 | 471 | 471 | 467 | 467 | 800 |
| 2025/06/26 | 473 | 473 | 467 | 471 | 1,000 |
| 2025/06/25 | 470 | 473 | 469 | 473 | 19,900 |
| 2025/06/24 | 462 | 468 | 462 | 468 | 1,700 |
| 2025/06/23 | 462 | 462 | 461 | 462 | 300 |
| 2025/06/20 | 462 | 463 | 457 | 460 | 3,600 |
| 2025/06/19 | 459 | 459 | 459 | 459 | 200 |
| 2025/06/18 | 456 | 461 | 456 | 459 | 1,100 |
| 2025/06/17 | 455 | 458 | 455 | 456 | 1,000 |
| 2025/06/16 | 455 | 456 | 455 | 456 | 5,900 |
| 2025/06/13 | 453 | 457 | 452 | 457 | 2,800 |
| 2025/06/12 | 455 | 455 | 452 | 453 | 900 |
| 2025/06/11 | 448 | 456 | 448 | 456 | 2,100 |
| 2025/06/10 | 449 | 449 | 448 | 448 | 1,000 |
| 2025/06/09 | 449 | 449 | 449 | 449 | 200 |
| 2025/06/06 | 449 | 449 | 449 | 449 | 500 |
| 2025/06/05 | 450 | 450 | 450 | 450 | 700 |
| 2025/06/04 | 445 | 450 | 445 | 450 | 1,600 |
| 2025/06/03 | 446 | 446 | 442 | 445 | 2,300 |
| 2025/06/02 | 449 | 451 | 446 | 446 | 4,100 |
| 2025/05/30 | 447 | 450 | 447 | 449 | 1,100 |
| 2025/05/29 | 444 | 446 | 444 | 446 | 1,500 |
| 2025/05/28 | 449 | 449 | 448 | 448 | 700 |
| 2025/05/27 | 447 | 449 | 447 | 448 | 4,300 |
| 2025/05/26 | 455 | 456 | 452 | 452 | 7,800 |
| 2025/05/23 | 454 | 456 | 454 | 456 | 1,600 |
| 2025/05/22 | 453 | 453 | 450 | 450 | 1,100 |
| 2025/05/21 | 450 | 455 | 450 | 453 | 1,200 |
| 2025/05/20 | 449 | 450 | 449 | 450 | 1,300 |
| 2025/05/19 | 447 | 451 | 447 | 451 | 300 |
| 2025/05/16 | 449 | 449 | 443 | 443 | 1,400 |
| 2025/05/15 | 453 | 453 | 445 | 449 | 5,000 |
| 2025/05/14 | 459 | 459 | 455 | 455 | 5,400 |
| 2025/05/13 | 453 | 460 | 452 | 460 | 2,600 |
| 2025/05/12 | 453 | 458 | 453 | 453 | 2,300 |
| 2025/05/09 | 451 | 459 | 449 | 453 | 1,900 |
| 2025/05/08 | 448 | 449 | 447 | 448 | 1,900 |
| 2025/05/07 | 453 | 477 | 444 | 446 | 44,800 |
| 2025/05/02 | 464 | 466 | 451 | 458 | 4,500 |
| 2025/05/01 | 458 | 464 | 458 | 463 | 2,500 |
| 2025/04/30 | 455 | 465 | 455 | 460 | 3,000 |
| 2025/04/28 | 448 | 455 | 448 | 455 | 2,600 |
| 2025/04/25 | 456 | 456 | 448 | 448 | 6,000 |
| 2025/04/24 | 447 | 450 | 447 | 448 | 1,500 |
| 2025/04/23 | 447 | 447 | 445 | 446 | 1,000 |
| 2025/04/22 | 440 | 445 | 440 | 442 | 3,000 |
| 2025/04/21 | 435 | 443 | 435 | 440 | 2,700 |
| 2025/04/18 | 433 | 436 | 433 | 436 | 1,100 |
| 2025/04/17 | 440 | 488 | 430 | 434 | 119,300 |
| 2025/04/16 | 442 | 442 | 440 | 440 | 1,100 |
| 2025/04/15 | 443 | 444 | 443 | 444 | 1,800 |
| 2025/04/14 | 440 | 440 | 438 | 438 | 6,300 |
| 2025/04/11 | 425 | 438 | 423 | 438 | 2,600 |
| 2025/04/10 | 428 | 430 | 428 | 429 | 2,900 |
| 2025/04/09 | 431 | 431 | 417 | 417 | 3,100 |
| 2025/04/08 | 412 | 423 | 412 | 423 | 2,500 |
| 2025/04/07 | 418 | 425 | 391 | 396 | 29,900 |
| 2025/04/04 | 459 | 459 | 445 | 450 | 6,100 |
| 2025/04/03 | 465 | 466 | 461 | 461 | 3,000 |
| 2025/04/02 | 467 | 467 | 467 | 467 | 500 |
| 2025/04/01 | 469 | 469 | 467 | 467 | 2,100 |
| 2025/03/31 | 466 | 468 | 465 | 467 | 3,900 |
| 2025/03/28 | 468 | 468 | 465 | 465 | 4,500 |
| 2025/03/27 | 479 | 479 | 477 | 477 | 7,100 |
| 2025/03/26 | 478 | 479 | 477 | 479 | 3,900 |
| 2025/03/25 | 478 | 479 | 478 | 478 | 8,100 |
| 2025/03/24 | 479 | 479 | 479 | 479 | 5,000 |
| 2025/03/21 | 480 | 480 | 478 | 479 | 1,300 |
| 2025/03/19 | 481 | 481 | 479 | 479 | 1,300 |
| 2025/03/18 | 479 | 481 | 478 | 478 | 5,100 |
| 2025/03/17 | 479 | 479 | 477 | 479 | 3,600 |
| 2025/03/14 | 480 | 480 | 478 | 479 | 6,700 |
| 2025/03/13 | 479 | 480 | 479 | 480 | 1,200 |
| 2025/03/12 | 478 | 479 | 478 | 479 | 1,300 |
| 2025/03/11 | 478 | 479 | 478 | 478 | 1,000 |
| 2025/03/10 | 477 | 479 | 477 | 479 | 800 |
| 2025/03/07 | 480 | 480 | 477 | 478 | 3,500 |
| 2025/03/06 | 480 | 482 | 479 | 480 | 5,200 |
| 2025/03/05 | 480 | 480 | 480 | 480 | 100 |
| 2025/03/04 | 479 | 479 | 478 | 478 | 2,200 |
| 2025/03/03 | 480 | 480 | 479 | 480 | 6,000 |
| 2025/02/28 | 479 | 479 | 478 | 478 | 3,200 |
| 2025/02/27 | 478 | 479 | 478 | 479 | 3,500 |
| 2025/02/26 | 479 | 479 | 478 | 478 | 6,000 |
| 2025/02/25 | 479 | 482 | 477 | 479 | 15,900 |
| 2025/02/21 | 478 | 484 | 475 | 477 | 124,100 |
| 2025/02/20 | 498 | 498 | 492 | 492 | 10,300 |
| 2025/02/19 | 505 | 507 | 502 | 502 | 2,300 |
| 2025/02/18 | 508 | 508 | 508 | 508 | 100 |
| 2025/02/17 | 509 | 510 | 503 | 503 | 2,000 |
| 2025/02/14 | 528 | 528 | 511 | 511 | 6,100 |
| 2025/02/13 | 504 | 519 | 504 | 517 | 6,900 |
| 2025/02/12 | 522 | 531 | 504 | 504 | 10,800 |
| 2025/02/10 | 519 | 521 | 519 | 521 | 200 |
| 2025/02/07 | 523 | 523 | 519 | 519 | 1,000 |
| 2025/02/06 | 520 | 524 | 520 | 524 | 300 |
| 2025/02/04 | 525 | 525 | 520 | 520 | 400 |
| 2025/02/03 | 538 | 538 | 535 | 535 | 1,600 |
| 2025/01/31 | 529 | 535 | 529 | 535 | 1,000 |
| 2025/01/29 | 529 | 529 | 529 | 529 | 300 |
| 2025/01/28 | 525 | 525 | 525 | 525 | 100 |
| 2025/01/27 | 539 | 539 | 524 | 524 | 7,000 |
| 2025/01/24 | 512 | 529 | 512 | 529 | 600 |
| 2025/01/23 | 512 | 512 | 512 | 512 | 1,000 |
| 2025/01/22 | 516 | 520 | 513 | 520 | 600 |
| 2025/01/21 | 510 | 510 | 510 | 510 | 100 |
| 2025/01/20 | 511 | 511 | 511 | 511 | 100 |
| 2025/01/17 | 507 | 507 | 507 | 507 | 100 |
| 2025/01/16 | 520 | 520 | 509 | 509 | 2,100 |
| 2025/01/14 | 524 | 530 | 514 | 530 | 5,700 |
| 2025/01/10 | 523 | 534 | 511 | 534 | 2,800 |
| 2025/01/09 | 521 | 523 | 519 | 523 | 700 |
| 2025/01/08 | 518 | 523 | 516 | 520 | 2,400 |
| 2025/01/07 | 510 | 519 | 510 | 519 | 200 |
| 2025/01/06 | 521 | 521 | 513 | 513 | 1,500 |
| 2024/12/30 | 515 | 515 | 510 | 510 | 400 |
| 2024/12/27 | 505 | 505 | 505 | 505 | 400 |
| 2024/12/26 | 502 | 504 | 502 | 504 | 400 |
| 2024/12/25 | 518 | 518 | 500 | 502 | 15,100 |
| 2024/12/24 | 519 | 519 | 515 | 517 | 3,300 |
| 2024/12/23 | 518 | 520 | 516 | 517 | 2,800 |
| 2024/12/20 | 516 | 521 | 514 | 516 | 2,100 |
| 2024/12/19 | 505 | 510 | 505 | 510 | 1,800 |
| 2024/12/18 | 502 | 505 | 502 | 505 | 2,600 |
| 2024/12/17 | 501 | 501 | 501 | 501 | 100 |
| 2024/12/16 | 506 | 506 | 500 | 500 | 5,100 |
| 2024/12/13 | 505 | 506 | 505 | 506 | 1,700 |
| 2024/12/12 | 501 | 504 | 501 | 501 | 600 |
| 2024/12/11 | 507 | 507 | 500 | 500 | 1,200 |
| 2024/12/10 | 505 | 506 | 504 | 506 | 1,200 |
| 2024/12/09 | 506 | 506 | 501 | 503 | 1,600 |
| 2024/12/06 | 509 | 509 | 509 | 509 | 100 |
| 2024/12/05 | 504 | 510 | 504 | 509 | 2,600 |
| 2024/12/03 | 502 | 502 | 502 | 502 | 100 |
| 2024/12/02 | 505 | 505 | 503 | 503 | 1,600 |
| 2024/11/29 | 502 | 503 | 501 | 503 | 800 |
| 2024/11/28 | 502 | 502 | 502 | 502 | 200 |
| 2024/11/27 | 501 | 502 | 501 | 501 | 700 |
| 2024/11/25 | 506 | 506 | 500 | 500 | 5,100 |
| 2024/11/22 | 500 | 506 | 500 | 506 | 1,900 |
| 2024/11/21 | 504 | 504 | 504 | 504 | 1,000 |
| 2024/11/20 | 497 | 502 | 497 | 502 | 4,000 |
| 2024/11/19 | 504 | 504 | 504 | 504 | 100 |
| 2024/11/18 | 502 | 502 | 502 | 502 | 100 |
| 2024/11/15 | 505 | 506 | 502 | 502 | 600 |
| 2024/11/14 | 508 | 508 | 501 | 503 | 5,800 |
| 2024/11/13 | 507 | 508 | 506 | 508 | 1,900 |
| 2024/11/12 | 507 | 507 | 507 | 507 | 300 |
| 2024/11/11 | 502 | 510 | 502 | 510 | 500 |
| 2024/11/08 | 501 | 501 | 501 | 501 | 400 |
| 2024/11/07 | 503 | 504 | 502 | 502 | 1,000 |
| 2024/11/06 | 502 | 502 | 502 | 502 | 200 |
| 2024/11/05 | 501 | 501 | 501 | 501 | 100 |
| 2024/11/01 | 507 | 507 | 499 | 499 | 1,700 |
| 2024/10/31 | 504 | 507 | 504 | 507 | 500 |
| 2024/10/30 | 502 | 502 | 502 | 502 | 200 |
| 2024/10/29 | 497 | 500 | 497 | 500 | 400 |
| 2024/10/28 | 494 | 494 | 494 | 494 | 200 |
| 2024/10/25 | 510 | 510 | 492 | 494 | 6,700 |
| 2024/10/24 | 509 | 510 | 509 | 510 | 600 |
| 2024/10/23 | 504 | 512 | 504 | 510 | 1,700 |
| 2024/10/22 | 502 | 504 | 502 | 504 | 500 |
| 2024/10/21 | 502 | 502 | 500 | 500 | 800 |
| 2024/10/15 | 500 | 505 | 500 | 505 | 6,200 |
| 2024/10/11 | 506 | 509 | 506 | 508 | 500 |
| 2024/10/10 | 508 | 508 | 502 | 502 | 1,800 |
| 2024/10/09 | 508 | 510 | 505 | 508 | 1,800 |
| 2024/10/07 | 508 | 508 | 505 | 505 | 700 |
| 2024/10/04 | 504 | 505 | 504 | 504 | 1,000 |
| 2024/10/02 | 507 | 507 | 503 | 503 | 600 |
| 2024/10/01 | 520 | 520 | 502 | 502 | 2,700 |
| 2024/09/30 | 500 | 510 | 500 | 510 | 2,100 |
| 2024/09/26 | 503 | 503 | 500 | 500 | 500 |
| 2024/09/25 | 522 | 522 | 503 | 503 | 5,300 |
| 2024/09/24 | 504 | 512 | 503 | 512 | 1,800 |
| 2024/09/20 | 505 | 505 | 497 | 497 | 700 |
| 2024/09/19 | 506 | 506 | 496 | 497 | 1,500 |
| 2024/09/18 | 495 | 508 | 491 | 502 | 3,700 |
| 2024/09/17 | 521 | 521 | 487 | 488 | 19,800 |