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
2026/06/12 451 458 451 458 3,400
2026/06/11 452 452 449 451 1,100
2026/06/10 448 455 448 455 1,600
2026/06/09 446 446 446 446 2,200
2026/06/08 459 459 445 446 21,300
2026/06/03 449 449 446 446 600
2026/06/02 445 445 442 445 1,700
2026/06/01 456 456 446 447 2,500
2026/05/29 448 451 448 451 600
2026/05/28 445 445 445 445 3,600
2026/05/27 445 449 445 449 2,200
2026/05/26 446 448 445 448 3,500
2026/05/25 457 457 449 449 6,400
2026/05/22 447 449 447 449 1,000
2026/05/21 450 450 449 449 900
2026/05/20 445 449 445 449 1,800
2026/05/19 444 446 444 445 1,600
2026/05/18 445 447 445 445 1,900
2026/05/15 444 444 443 443 800
2026/05/14 446 446 445 446 6,500
2026/05/13 446 458 446 456 3,300
2026/05/12 448 448 443 444 3,100
2026/05/11 456 457 442 448 9,200
2026/05/08 456 458 454 457 800
2026/05/07 456 460 442 460 13,200
2026/05/01 456 460 456 460 1,000
2026/04/30 457 459 457 459 600
2026/04/28 456 457 453 457 3,500
2026/04/27 459 459 457 457 6,300
2026/04/24 458 464 458 464 1,700
2026/04/23 463 463 457 457 2,800
2026/04/22 459 463 459 459 2,300
2026/04/21 463 463 457 457 8,500
2026/04/20 479 479 455 463 25,700
2026/04/17 475 475 471 471 500
2026/04/16 478 478 474 474 1,200
2026/04/15 477 477 476 476 200
2026/04/14 480 480 474 477 5,700
2026/04/13 479 483 479 482 1,600
2026/04/10 474 480 474 479 600
2026/04/09 469 474 469 473 1,400
2026/04/08 480 481 470 474 2,800
2026/04/07 472 481 472 476 1,500
2026/04/06 467 472 467 472 700
2026/04/03 465 466 464 465 5,300
2026/03/27 476 483 476 480 3,100
2026/03/26 479 479 479 479 200
2026/03/25 483 483 478 479 6,800
2026/03/24 472 487 469 483 16,100
2026/03/23 495 497 485 488 4,800
2026/03/19 496 513 495 495 3,600
2026/03/18 494 500 493 496 4,200
2026/03/17 493 495 493 493 1,100
2026/03/16 505 505 493 493 5,600
2026/03/13 502 507 502 505 1,100
2026/03/12 501 501 498 501 2,000
2026/03/11 503 505 499 505 3,700
2026/03/10 497 499 494 495 500
2026/03/09 503 503 485 492 2,900
2026/03/06 500 513 500 503 1,800
2026/03/05 500 510 492 500 3,900
2026/03/04 498 502 491 494 4,400
2026/03/03 511 514 492 500 4,300
2026/03/02 513 520 512 515 6,800
2026/02/27 529 529 525 528 1,300
2026/02/26 528 535 528 528 700
2026/02/25 535 535 522 530 6,600
2026/02/24 525 533 525 526 700
2026/02/20 523 523 523 523 400
2026/02/19 513 535 513 529 10,200
2026/02/18 514 516 514 515 1,000
2026/02/17 514 515 514 514 1,000
2026/02/16 516 519 514 514 6,100
2026/02/13 510 515 509 513 2,100
2026/02/12 517 521 508 510 2,600
2026/02/10 516 516 515 515 1,200
2026/02/09 508 514 507 514 1,400
2026/02/06 517 517 502 506 2,600
2026/02/05 510 520 508 511 2,000
2026/02/04 506 510 506 510 600
2026/02/03 506 506 506 506 200
2026/02/02 505 506 505 506 1,500
2026/01/30 505 506 505 505 800
2026/01/29 505 505 505 505 200
2026/01/28 503 505 502 503 1,300
2026/01/27 504 504 502 502 1,100
2026/01/26 509 509 500 504 10,400
2026/01/23 515 520 511 519 2,000
2026/01/22 508 510 508 510 3,900
2026/01/21 503 504 503 503 1,700
2026/01/20 500 502 500 502 2,700
2026/01/19 500 500 500 500 400
2026/01/15 499 503 499 502 2,100
2026/01/14 503 503 499 500 6,800
2026/01/13 502 503 500 503 5,800
2026/01/09 500 501 500 501 1,900
2026/01/08 500 501 500 500 1,600
2026/01/07 500 501 498 501 2,000
2026/01/06 500 500 500 500 300
2026/01/05 502 502 500 500 1,500
2025/12/30 498 498 494 498 1,400
2025/12/29 495 507 495 497 7,200
2025/12/26 496 497 496 496 400
2025/12/25 500 500 497 497 13,100
2025/12/24 500 500 497 497 1,300
2025/12/23 500 500 499 500 4,000
2025/12/22 499 500 494 500 3,100
2025/12/19 499 500 495 496 3,000
2025/12/18 495 497 495 495 1,300
2025/12/17 492 495 491 495 2,600
2025/12/16 492 493 491 491 600
2025/12/15 492 497 492 492 6,900
2025/12/12 497 500 497 500 1,600
2025/12/11 496 498 496 497 1,100
2025/12/10 494 495 494 495 800
2025/12/09 493 493 493 493 100
2025/12/08 493 493 493 493 3,100
2025/12/05 490 492 490 492 1,600
2025/12/04 491 491 491 491 100
2025/12/03 494 494 490 490 3,000
2025/12/02 494 496 494 496 600
2025/12/01 495 496 495 495 1,600
2025/11/28 492 494 491 493 2,700
2025/11/27 489 504 489 491 7,200
2025/11/26 491 491 487 488 2,700
2025/11/25 503 503 490 490 7,500
2025/11/21 498 502 498 502 1,100
2025/11/19 494 498 494 498 1,400
2025/11/18 496 496 491 494 1,200
2025/11/17 500 500 496 496 1,000
2025/11/14 501 501 500 501 5,800
2025/11/13 501 505 501 505 2,700
2025/11/12 497 499 497 499 200
2025/11/11 499 499 497 497 300
2025/11/10 500 500 494 499 2,400
2025/11/07 499 499 497 497 300
2025/11/06 500 500 498 499 1,500
2025/11/05 501 501 494 497 5,900
2025/11/04 502 514 496 508 13,100
2025/10/31 499 502 499 502 600
2025/10/30 498 498 497 497 400
2025/10/28 497 497 497 497 3,000
2025/10/27 510 510 501 501 13,400
2025/10/24 495 504 495 504 900
2025/10/23 496 496 490 493 4,200
2025/10/22 495 496 495 496 400
2025/10/21 494 496 494 496 500
2025/10/20 489 490 489 490 300
2025/10/17 487 487 487 487 200
2025/10/16 489 489 479 487 600
2025/10/15 483 487 483 487 1,100
2025/10/14 499 499 487 487 6,200
2025/10/10 498 501 498 501 3,000
2025/10/09 498 500 498 498 800
2025/10/08 495 498 495 498 1,000
2025/10/07 495 495 495 495 100
2025/10/06 498 498 496 496 500
2025/10/03 485 499 485 492 1,800
2025/10/02 484 484 480 480 1,600
2025/10/01 496 496 482 482 2,700
2025/09/30 497 499 492 495 2,500
2025/09/29 497 497 497 497 100
2025/09/26 496 500 496 500 300
2025/09/25 500 500 494 498 5,600
2025/09/24 500 500 497 500 1,800
2025/09/22 497 497 497 497 300
2025/09/19 496 496 495 495 1,300
2025/09/18 497 497 492 497 1,200
2025/09/17 492 492 492 492 900
2025/09/16 505 506 502 502 5,800
2025/09/12 498 503 496 503 1,500
2025/09/11 502 502 497 498 1,500
2025/09/10 498 500 498 500 1,700
2025/09/09 495 510 495 498 2,000
2025/09/08 492 494 492 494 1,200
2025/09/05 489 490 488 489 1,300
2025/09/04 492 492 489 489 400
2025/09/03 490 490 490 490 300
2025/09/02 492 492 492 492 300
2025/09/01 489 490 489 490 1,800
2025/08/29 495 495 479 488 4,800
2025/08/28 499 499 495 497 1,600
2025/08/27 501 501 498 501 1,600
2025/08/26 502 503 502 503 300
2025/08/25 512 512 505 510 5,500
2025/08/22 511 512 507 512 2,500
2025/08/21 509 510 509 510 4,600
2025/08/20 508 508 508 508 500
2025/08/19 505 508 505 508 800
2025/08/18 501 507 501 506 3,800
2025/08/15 500 503 500 501 2,300
2025/08/14 514 514 510 510 5,700
2025/08/13 509 515 507 515 2,200
2025/08/12 508 517 505 509 3,600
2025/08/08 510 513 505 513 4,500
2025/08/07 498 505 495 504 2,100
2025/08/06 512 512 487 493 3,500
2025/08/05 510 512 507 507 1,200
2025/08/04 505 520 501 517 2,600
2025/08/01 508 508 503 503 1,300

このページの先頭へ