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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/12/29 | 555 | 561 | 553 | 558 | 4,500 |
| 2023/12/28 | 553 | 555 | 553 | 555 | 800 |
| 2023/12/27 | 551 | 554 | 551 | 553 | 1,300 |
| 2023/12/26 | 556 | 556 | 553 | 553 | 800 |
| 2023/12/25 | 562 | 563 | 562 | 563 | 12,600 |
| 2023/12/22 | 564 | 565 | 558 | 558 | 4,300 |
| 2023/12/21 | 560 | 564 | 559 | 564 | 3,100 |
| 2023/12/20 | 558 | 558 | 553 | 554 | 2,400 |
| 2023/12/19 | 550 | 554 | 550 | 554 | 2,600 |
| 2023/12/18 | 544 | 551 | 544 | 546 | 1,900 |
| 2023/12/15 | 545 | 545 | 544 | 544 | 400 |
| 2023/12/14 | 550 | 555 | 545 | 555 | 6,600 |
| 2023/12/13 | 553 | 556 | 553 | 556 | 2,900 |
| 2023/12/12 | 553 | 555 | 550 | 552 | 1,800 |
| 2023/12/11 | 553 | 554 | 553 | 553 | 300 |
| 2023/12/08 | 553 | 553 | 550 | 550 | 600 |
| 2023/12/07 | 555 | 555 | 555 | 555 | 100 |
| 2023/12/06 | 552 | 555 | 550 | 555 | 700 |
| 2023/12/04 | 553 | 554 | 552 | 552 | 2,000 |
| 2023/12/01 | 554 | 554 | 554 | 554 | 1,300 |
| 2023/11/30 | 550 | 550 | 550 | 550 | 1,100 |
| 2023/11/29 | 552 | 555 | 550 | 550 | 300 |
| 2023/11/28 | 551 | 552 | 551 | 552 | 300 |
| 2023/11/27 | 555 | 555 | 552 | 555 | 5,700 |
| 2023/11/24 | 553 | 555 | 553 | 555 | 1,100 |
| 2023/11/22 | 543 | 549 | 543 | 549 | 700 |
| 2023/11/21 | 545 | 545 | 542 | 543 | 300 |
| 2023/11/20 | 545 | 545 | 545 | 545 | 200 |
| 2023/11/17 | 542 | 544 | 538 | 544 | 400 |
| 2023/11/16 | 541 | 541 | 536 | 538 | 1,500 |
| 2023/11/15 | 550 | 550 | 545 | 549 | 700 |
| 2023/11/14 | 555 | 556 | 550 | 550 | 5,100 |
| 2023/11/13 | 552 | 555 | 549 | 551 | 3,100 |
| 2023/11/10 | 550 | 552 | 550 | 550 | 400 |
| 2023/11/09 | 550 | 551 | 550 | 550 | 500 |
| 2023/11/08 | 551 | 551 | 550 | 550 | 4,200 |
| 2023/11/07 | 553 | 553 | 553 | 553 | 100 |
| 2023/11/06 | 553 | 553 | 550 | 551 | 1,800 |
| 2023/11/02 | 555 | 555 | 553 | 553 | 500 |
| 2023/11/01 | 559 | 559 | 555 | 555 | 1,900 |
| 2023/10/31 | 550 | 558 | 550 | 558 | 3,500 |
| 2023/10/30 | 549 | 550 | 548 | 550 | 600 |
| 2023/10/26 | 550 | 550 | 550 | 550 | 200 |
| 2023/10/25 | 565 | 565 | 556 | 556 | 4,800 |
| 2023/10/24 | 559 | 559 | 555 | 557 | 1,100 |
| 2023/10/23 | 556 | 560 | 556 | 559 | 1,800 |
| 2023/10/20 | 555 | 555 | 550 | 550 | 2,400 |
| 2023/10/19 | 553 | 553 | 553 | 553 | 600 |
| 2023/10/18 | 550 | 550 | 550 | 550 | 200 |
| 2023/10/16 | 545 | 550 | 545 | 547 | 6,300 |
| 2023/10/13 | 555 | 561 | 555 | 561 | 800 |
| 2023/10/12 | 556 | 556 | 554 | 554 | 300 |
| 2023/10/11 | 559 | 560 | 551 | 556 | 2,700 |
| 2023/10/10 | 546 | 556 | 546 | 556 | 1,000 |
| 2023/10/06 | 542 | 542 | 542 | 542 | 100 |
| 2023/10/05 | 544 | 544 | 540 | 544 | 1,600 |
| 2023/10/04 | 540 | 540 | 533 | 534 | 2,700 |
| 2023/10/03 | 555 | 555 | 542 | 542 | 3,100 |
| 2023/10/02 | 566 | 566 | 555 | 560 | 1,800 |
| 2023/09/29 | 563 | 566 | 563 | 566 | 1,000 |
| 2023/09/28 | 562 | 562 | 562 | 562 | 500 |
| 2023/09/26 | 556 | 556 | 556 | 556 | 1,000 |
| 2023/09/25 | 565 | 565 | 557 | 557 | 7,000 |
| 2023/09/22 | 562 | 565 | 556 | 565 | 3,100 |
| 2023/09/21 | 562 | 562 | 562 | 562 | 100 |
| 2023/09/20 | 561 | 562 | 550 | 562 | 2,500 |
| 2023/09/19 | 561 | 561 | 561 | 561 | 200 |
| 2023/09/15 | 559 | 562 | 556 | 556 | 2,200 |
| 2023/09/14 | 565 | 565 | 558 | 558 | 4,600 |
| 2023/09/13 | 555 | 565 | 555 | 565 | 3,300 |
| 2023/09/12 | 553 | 557 | 553 | 553 | 700 |
| 2023/09/11 | 552 | 553 | 550 | 552 | 1,600 |
| 2023/09/08 | 563 | 563 | 551 | 555 | 6,700 |
| 2023/09/07 | 562 | 564 | 562 | 564 | 800 |
| 2023/09/06 | 556 | 556 | 556 | 556 | 100 |
| 2023/09/05 | 558 | 558 | 553 | 553 | 1,200 |
| 2023/09/04 | 562 | 566 | 553 | 553 | 2,800 |
| 2023/09/01 | 563 | 563 | 559 | 563 | 1,900 |
| 2023/08/31 | 547 | 558 | 547 | 558 | 6,000 |
| 2023/08/30 | 548 | 548 | 545 | 545 | 1,300 |
| 2023/08/29 | 548 | 548 | 548 | 548 | 100 |
| 2023/08/28 | 549 | 549 | 549 | 549 | 100 |
| 2023/08/25 | 549 | 549 | 549 | 549 | 4,800 |
| 2023/08/24 | 549 | 549 | 548 | 549 | 800 |
| 2023/08/23 | 549 | 549 | 544 | 545 | 400 |
| 2023/08/22 | 545 | 548 | 545 | 548 | 200 |
| 2023/08/21 | 543 | 548 | 543 | 548 | 1,300 |
| 2023/08/18 | 544 | 544 | 544 | 544 | 100 |
| 2023/08/17 | 547 | 547 | 544 | 544 | 2,100 |
| 2023/08/16 | 549 | 549 | 549 | 549 | 100 |
| 2023/08/15 | 549 | 550 | 549 | 550 | 5,700 |
| 2023/08/14 | 550 | 550 | 548 | 548 | 7,400 |
| 2023/08/10 | 548 | 550 | 548 | 550 | 1,700 |
| 2023/08/09 | 548 | 549 | 547 | 547 | 1,700 |
| 2023/08/08 | 547 | 548 | 546 | 547 | 1,500 |
| 2023/08/07 | 542 | 542 | 542 | 542 | 100 |
| 2023/08/04 | 543 | 547 | 543 | 547 | 400 |
| 2023/08/02 | 544 | 544 | 544 | 544 | 100 |
| 2023/08/01 | 550 | 550 | 542 | 546 | 3,500 |
| 2023/07/31 | 547 | 547 | 538 | 544 | 2,600 |
| 2023/07/28 | 540 | 547 | 540 | 547 | 900 |
| 2023/07/27 | 550 | 550 | 541 | 541 | 2,500 |
| 2023/07/26 | 544 | 549 | 541 | 549 | 3,800 |
| 2023/07/25 | 550 | 550 | 543 | 543 | 24,200 |
| 2023/07/24 | 547 | 547 | 545 | 545 | 4,100 |
| 2023/07/21 | 544 | 545 | 537 | 545 | 3,700 |
| 2023/07/20 | 545 | 545 | 541 | 544 | 3,800 |
| 2023/07/19 | 547 | 548 | 541 | 545 | 7,400 |
| 2023/07/18 | 547 | 549 | 547 | 548 | 3,200 |
| 2023/07/14 | 550 | 550 | 546 | 546 | 34,500 |
| 2023/07/13 | 548 | 549 | 547 | 549 | 6,400 |
| 2023/07/12 | 547 | 549 | 544 | 548 | 6,000 |
| 2023/07/11 | 544 | 547 | 544 | 545 | 4,000 |
| 2023/07/10 | 539 | 545 | 539 | 542 | 3,400 |
| 2023/07/07 | 544 | 544 | 537 | 537 | 5,600 |
| 2023/07/06 | 541 | 544 | 540 | 544 | 4,000 |
| 2023/07/05 | 540 | 541 | 538 | 541 | 2,000 |
| 2023/07/04 | 538 | 538 | 538 | 538 | 3,300 |
| 2023/07/03 | 536 | 538 | 536 | 538 | 3,000 |
| 2023/06/30 | 533 | 536 | 532 | 536 | 2,100 |
| 2023/06/29 | 532 | 535 | 530 | 531 | 1,900 |
| 2023/06/28 | 529 | 533 | 529 | 533 | 1,300 |
| 2023/06/27 | 535 | 536 | 535 | 536 | 200 |
| 2023/06/26 | 536 | 540 | 536 | 539 | 8,200 |
| 2023/06/23 | 530 | 535 | 529 | 535 | 2,500 |
| 2023/06/22 | 526 | 526 | 526 | 526 | 400 |
| 2023/06/21 | 528 | 528 | 523 | 525 | 3,800 |
| 2023/06/20 | 526 | 526 | 526 | 526 | 300 |
| 2023/06/19 | 525 | 527 | 524 | 524 | 400 |
| 2023/06/16 | 524 | 525 | 523 | 523 | 800 |