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 |
---|---|---|---|---|---|
2019/12/30 | 491 | 491 | 490 | 491 | 2,700 |
2019/12/27 | 490 | 493 | 490 | 492 | 2,300 |
2019/12/26 | 490 | 492 | 490 | 492 | 1,100 |
2019/12/25 | 496 | 496 | 491 | 493 | 15,100 |
2019/12/24 | 493 | 496 | 490 | 496 | 11,100 |
2019/12/23 | 493 | 493 | 491 | 493 | 7,200 |
2019/12/20 | 486 | 492 | 486 | 490 | 3,900 |
2019/12/19 | 493 | 493 | 486 | 486 | 3,600 |
2019/12/18 | 487 | 490 | 487 | 490 | 2,300 |
2019/12/17 | 492 | 492 | 487 | 487 | 23,400 |
2019/12/16 | 494 | 494 | 492 | 494 | 15,100 |
2019/12/13 | 492 | 493 | 490 | 492 | 14,400 |
2019/12/12 | 486 | 491 | 486 | 488 | 8,300 |
2019/12/11 | 488 | 489 | 486 | 486 | 8,000 |
2019/12/10 | 490 | 490 | 486 | 488 | 8,700 |
2019/12/09 | 491 | 491 | 489 | 490 | 8,200 |
2019/12/06 | 492 | 493 | 491 | 491 | 7,800 |
2019/12/05 | 493 | 494 | 491 | 492 | 10,000 |
2019/12/04 | 492 | 497 | 491 | 492 | 56,500 |
2019/12/03 | 498 | 507 | 498 | 506 | 4,000 |
2019/12/02 | 504 | 506 | 498 | 504 | 2,900 |
2019/11/29 | 496 | 502 | 496 | 502 | 2,400 |
2019/11/28 | 491 | 495 | 491 | 494 | 700 |
2019/11/27 | 495 | 498 | 495 | 497 | 1,300 |
2019/11/26 | 494 | 495 | 493 | 493 | 2,100 |
2019/11/25 | 507 | 507 | 499 | 499 | 9,300 |
2019/11/22 | 504 | 515 | 504 | 510 | 1,900 |
2019/11/21 | 504 | 504 | 497 | 500 | 2,900 |
2019/11/20 | 511 | 513 | 511 | 512 | 500 |
2019/11/19 | 507 | 515 | 506 | 510 | 1,500 |
2019/11/18 | 508 | 510 | 506 | 506 | 2,300 |
2019/11/15 | 507 | 510 | 504 | 504 | 1,100 |
2019/11/14 | 509 | 509 | 508 | 508 | 7,900 |
2019/11/13 | 516 | 517 | 513 | 515 | 1,700 |
2019/11/12 | 514 | 518 | 514 | 514 | 1,700 |
2019/11/11 | 515 | 520 | 511 | 511 | 2,600 |
2019/11/08 | 512 | 512 | 510 | 510 | 700 |
2019/11/07 | 513 | 513 | 510 | 511 | 1,400 |
2019/11/06 | 515 | 515 | 512 | 514 | 1,900 |
2019/11/05 | 512 | 515 | 512 | 515 | 1,600 |
2019/11/01 | 515 | 515 | 509 | 510 | 2,300 |
2019/10/31 | 522 | 522 | 507 | 512 | 7,700 |
2019/10/30 | 515 | 517 | 513 | 514 | 1,600 |
2019/10/29 | 540 | 540 | 511 | 515 | 4,500 |
2019/10/28 | 527 | 534 | 518 | 530 | 4,400 |
2019/10/25 | 541 | 541 | 526 | 527 | 7,700 |
2019/10/24 | 515 | 539 | 515 | 525 | 3,600 |
2019/10/23 | 512 | 515 | 512 | 515 | 700 |
2019/10/21 | 508 | 510 | 507 | 509 | 1,100 |
2019/10/18 | 507 | 514 | 507 | 510 | 1,400 |
2019/10/17 | 511 | 511 | 506 | 506 | 800 |
2019/10/16 | 512 | 515 | 512 | 512 | 700 |
2019/10/15 | 517 | 526 | 515 | 515 | 5,300 |
2019/10/11 | 521 | 521 | 517 | 517 | 2,300 |
2019/10/10 | 519 | 524 | 519 | 519 | 800 |
2019/10/09 | 513 | 520 | 511 | 518 | 1,800 |
2019/10/08 | 512 | 513 | 512 | 513 | 300 |
2019/10/07 | 512 | 513 | 509 | 511 | 600 |
2019/10/04 | 500 | 503 | 500 | 503 | 1,100 |
2019/10/03 | 502 | 502 | 500 | 500 | 400 |
2019/10/02 | 500 | 506 | 499 | 502 | 2,100 |
2019/10/01 | 514 | 514 | 510 | 510 | 1,900 |
2019/09/30 | 509 | 521 | 506 | 514 | 1,800 |
2019/09/27 | 519 | 519 | 509 | 509 | 1,500 |
2019/09/26 | 532 | 539 | 516 | 519 | 2,300 |
2019/09/25 | 538 | 538 | 530 | 530 | 4,400 |
2019/09/24 | 540 | 545 | 540 | 545 | 1,500 |
2019/09/20 | 532 | 538 | 532 | 534 | 2,400 |
2019/09/19 | 535 | 535 | 528 | 528 | 1,500 |
2019/09/18 | 534 | 539 | 514 | 535 | 3,200 |
2019/09/17 | 560 | 560 | 519 | 524 | 6,600 |
2019/09/13 | 537 | 538 | 536 | 538 | 1,000 |
2019/09/12 | 530 | 535 | 530 | 535 | 500 |
2019/09/10 | 515 | 523 | 515 | 521 | 500 |
2019/09/09 | 526 | 526 | 512 | 512 | 1,100 |
2019/09/06 | 513 | 513 | 513 | 513 | 100 |
2019/09/04 | 513 | 517 | 513 | 517 | 300 |
2019/09/02 | 537 | 537 | 513 | 522 | 1,500 |
2019/08/30 | 532 | 542 | 514 | 514 | 1,700 |
2019/08/29 | 525 | 530 | 525 | 530 | 400 |
2019/08/28 | 512 | 525 | 512 | 525 | 400 |
2019/08/27 | 527 | 527 | 525 | 525 | 200 |
2019/08/26 | 546 | 546 | 528 | 529 | 5,000 |
2019/08/23 | 523 | 530 | 523 | 530 | 1,100 |
2019/08/22 | 520 | 523 | 520 | 523 | 800 |
2019/08/21 | 525 | 525 | 516 | 516 | 200 |
2019/08/20 | 535 | 535 | 520 | 525 | 600 |
2019/08/19 | 518 | 526 | 518 | 526 | 600 |
2019/08/16 | 519 | 537 | 519 | 537 | 200 |
2019/08/15 | 490 | 543 | 490 | 516 | 1,600 |
2019/08/14 | 546 | 546 | 520 | 520 | 6,100 |
2019/08/13 | 536 | 540 | 536 | 540 | 2,600 |
2019/08/09 | 531 | 539 | 531 | 537 | 1,500 |
2019/08/08 | 536 | 536 | 534 | 536 | 1,600 |
2019/08/07 | 539 | 539 | 539 | 539 | 1,300 |
2019/08/06 | 531 | 533 | 521 | 533 | 800 |
2019/08/05 | 538 | 538 | 525 | 531 | 1,000 |
2019/08/02 | 539 | 539 | 539 | 539 | 100 |
2019/08/01 | 521 | 521 | 511 | 518 | 1,400 |
2019/07/31 | 520 | 521 | 511 | 521 | 1,800 |
2019/07/30 | 539 | 539 | 524 | 524 | 400 |
2019/07/29 | 539 | 539 | 534 | 539 | 2,200 |
2019/07/26 | 550 | 550 | 533 | 540 | 1,300 |
2019/07/25 | 549 | 549 | 538 | 540 | 15,800 |
2019/07/24 | 537 | 540 | 536 | 540 | 5,100 |
2019/07/23 | 526 | 537 | 526 | 537 | 2,500 |
2019/07/22 | 530 | 530 | 528 | 528 | 900 |
2019/07/19 | 513 | 528 | 513 | 527 | 3,800 |
2019/07/18 | 518 | 524 | 512 | 512 | 2,900 |
2019/07/17 | 535 | 535 | 521 | 521 | 2,100 |
2019/07/16 | 551 | 551 | 523 | 535 | 38,400 |
2019/07/12 | 532 | 534 | 520 | 531 | 9,900 |
2019/07/11 | 538 | 538 | 520 | 533 | 13,700 |
2019/07/10 | 525 | 539 | 525 | 537 | 8,400 |
2019/07/09 | 527 | 530 | 519 | 524 | 13,300 |
2019/07/08 | 525 | 540 | 524 | 526 | 25,700 |
2019/07/05 | 502 | 528 | 502 | 521 | 25,200 |
2019/07/04 | 491 | 506 | 491 | 501 | 9,200 |
2019/07/03 | 486 | 518 | 482 | 497 | 24,100 |
2019/07/02 | 481 | 484 | 481 | 484 | 300 |
2019/07/01 | 489 | 489 | 477 | 487 | 5,600 |
2019/06/28 | 481 | 481 | 480 | 481 | 400 |
2019/06/27 | 471 | 480 | 471 | 480 | 400 |
2019/06/26 | 477 | 477 | 469 | 471 | 300 |
2019/06/25 | 480 | 480 | 479 | 479 | 4,100 |
2019/06/24 | 463 | 481 | 463 | 481 | 1,100 |
2019/06/21 | 470 | 471 | 463 | 463 | 900 |
2019/06/20 | 470 | 470 | 470 | 470 | 200 |
2019/06/19 | 464 | 464 | 464 | 464 | 200 |
2019/06/18 | 465 | 465 | 465 | 465 | 100 |
2019/06/14 | 475 | 475 | 471 | 471 | 5,200 |
2019/06/13 | 470 | 475 | 470 | 473 | 2,600 |
2019/06/12 | 469 | 469 | 467 | 467 | 400 |
2019/06/11 | 464 | 480 | 464 | 469 | 2,600 |
2019/06/10 | 456 | 463 | 456 | 463 | 7,800 |
2019/06/07 | 457 | 457 | 454 | 456 | 600 |
2019/06/04 | 455 | 455 | 454 | 454 | 200 |
2019/06/03 | 460 | 460 | 455 | 455 | 2,000 |
2019/05/31 | 459 | 460 | 455 | 460 | 300 |
2019/05/30 | 458 | 459 | 458 | 459 | 1,100 |
2019/05/29 | 455 | 457 | 451 | 457 | 800 |
2019/05/28 | 459 | 459 | 459 | 459 | 100 |
2019/05/27 | 460 | 460 | 456 | 456 | 4,400 |
2019/05/24 | 454 | 457 | 454 | 457 | 1,200 |
2019/05/23 | 458 | 459 | 456 | 459 | 800 |
2019/05/22 | 460 | 460 | 459 | 460 | 1,000 |
2019/05/21 | 462 | 462 | 456 | 456 | 300 |
2019/05/20 | 453 | 464 | 453 | 464 | 500 |
2019/05/17 | 459 | 459 | 451 | 451 | 600 |
2019/05/16 | 461 | 463 | 452 | 452 | 2,200 |
2019/05/15 | 450 | 456 | 450 | 456 | 700 |
2019/05/14 | 462 | 462 | 444 | 458 | 6,400 |
2019/05/13 | 457 | 458 | 455 | 458 | 2,000 |
2019/05/10 | 462 | 462 | 453 | 455 | 2,900 |
2019/05/09 | 470 | 478 | 463 | 463 | 3,200 |
2019/05/08 | 453 | 467 | 453 | 467 | 1,000 |
2019/05/07 | 461 | 461 | 453 | 460 | 3,300 |
2019/04/26 | 451 | 457 | 448 | 457 | 900 |
2019/04/25 | 456 | 460 | 453 | 458 | 6,200 |
2019/04/24 | 468 | 468 | 457 | 462 | 5,700 |
2019/04/23 | 470 | 470 | 460 | 463 | 3,300 |
2019/04/19 | 472 | 472 | 468 | 468 | 4,000 |
2019/04/18 | 479 | 479 | 472 | 472 | 900 |
2019/04/17 | 474 | 478 | 472 | 478 | 4,800 |
2019/04/16 | 482 | 482 | 475 | 475 | 1,800 |
2019/04/15 | 485 | 485 | 475 | 481 | 6,600 |
2019/04/12 | 478 | 485 | 473 | 485 | 3,500 |
2019/04/11 | 479 | 485 | 479 | 480 | 1,000 |
2019/04/10 | 477 | 481 | 477 | 479 | 1,400 |
2019/04/09 | 478 | 478 | 476 | 477 | 500 |
2019/04/08 | 481 | 481 | 476 | 478 | 900 |
2019/04/05 | 480 | 481 | 479 | 481 | 600 |
2019/04/04 | 476 | 481 | 472 | 480 | 4,600 |
2019/04/03 | 472 | 473 | 472 | 473 | 600 |
2019/04/02 | 477 | 477 | 472 | 474 | 400 |
2019/04/01 | 471 | 474 | 471 | 473 | 2,000 |
2019/03/29 | 471 | 475 | 466 | 471 | 1,300 |
2019/03/28 | 475 | 475 | 464 | 466 | 3,700 |
2019/03/27 | 485 | 486 | 472 | 480 | 5,500 |
2019/03/26 | 493 | 493 | 485 | 492 | 300 |
2019/03/25 | 500 | 500 | 481 | 483 | 7,700 |
2019/03/22 | 484 | 492 | 482 | 492 | 7,200 |
2019/03/20 | 490 | 496 | 477 | 482 | 9,300 |
2019/03/19 | 557 | 557 | 490 | 494 | 117,800 |
2019/03/18 | 480 | 480 | 477 | 477 | 1,100 |
2019/03/15 | 473 | 473 | 465 | 465 | 400 |
2019/03/14 | 464 | 467 | 464 | 465 | 6,500 |
2019/03/13 | 481 | 481 | 460 | 477 | 4,100 |
2019/03/12 | 467 | 480 | 467 | 479 | 1,400 |
2019/03/11 | 457 | 465 | 457 | 463 | 2,000 |
2019/03/08 | 462 | 465 | 457 | 458 | 8,000 |
2019/03/07 | 468 | 468 | 465 | 468 | 2,100 |
2019/03/06 | 473 | 475 | 467 | 468 | 4,700 |
2019/03/05 | 478 | 478 | 471 | 475 | 1,600 |
2019/03/04 | 479 | 482 | 478 | 480 | 1,600 |
2019/03/01 | 475 | 478 | 475 | 476 | 2,100 |
2019/02/28 | 481 | 482 | 478 | 478 | 1,800 |
2019/02/27 | 481 | 481 | 480 | 480 | 500 |
2019/02/26 | 486 | 486 | 477 | 477 | 2,700 |
2019/02/25 | 500 | 500 | 482 | 484 | 6,900 |
2019/02/22 | 501 | 502 | 477 | 485 | 15,400 |
2019/02/21 | 479 | 479 | 477 | 477 | 200 |
2019/02/20 | 465 | 481 | 465 | 476 | 4,600 |
2019/02/19 | 483 | 483 | 470 | 470 | 2,900 |
2019/02/18 | 480 | 480 | 478 | 480 | 700 |
2019/02/15 | 484 | 484 | 476 | 476 | 1,500 |
2019/02/14 | 495 | 495 | 485 | 485 | 6,200 |
2019/02/13 | 487 | 490 | 485 | 487 | 2,500 |
2019/02/12 | 474 | 484 | 473 | 482 | 2,000 |
2019/02/08 | 467 | 468 | 466 | 468 | 1,200 |
2019/02/07 | 467 | 471 | 466 | 467 | 3,100 |
2019/02/06 | 460 | 466 | 459 | 466 | 1,900 |
2019/02/05 | 461 | 463 | 460 | 460 | 2,100 |
2019/02/04 | 483 | 483 | 460 | 469 | 6,000 |
2019/02/01 | 496 | 500 | 471 | 479 | 4,500 |
2019/01/31 | 488 | 495 | 476 | 481 | 12,400 |
2019/01/30 | 519 | 519 | 492 | 492 | 21,100 |
2019/01/29 | 589 | 589 | 506 | 526 | 86,700 |
2019/01/28 | 507 | 579 | 499 | 579 | 85,900 |
2019/01/25 | 509 | 509 | 479 | 499 | 13,800 |
2019/01/24 | 474 | 504 | 474 | 502 | 9,100 |
2019/01/23 | 482 | 482 | 471 | 474 | 1,500 |
2019/01/22 | 472 | 482 | 472 | 481 | 1,300 |
2019/01/21 | 475 | 490 | 475 | 480 | 13,600 |
2019/01/18 | 463 | 480 | 460 | 472 | 12,100 |
2019/01/16 | 459 | 465 | 458 | 458 | 3,600 |
2019/01/15 | 461 | 461 | 431 | 445 | 8,400 |
2019/01/11 | 450 | 457 | 449 | 457 | 1,000 |
2019/01/10 | 442 | 447 | 440 | 447 | 1,500 |
2019/01/09 | 422 | 437 | 422 | 437 | 2,400 |
2019/01/08 | 420 | 428 | 419 | 421 | 1,300 |
2019/01/07 | 421 | 421 | 419 | 419 | 700 |
2019/01/04 | 430 | 430 | 415 | 415 | 2,600 |