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
2020/12/30 501 501 495 500 2,000
2020/12/29 501 502 496 496 800
2020/12/28 498 503 492 495 1,800
2020/12/25 497 503 497 498 17,400
2020/12/24 500 531 493 503 29,400
2020/12/23 491 498 491 498 700
2020/12/22 500 500 490 495 4,500
2020/12/21 514 514 498 500 14,600
2020/12/18 514 514 510 514 3,100
2020/12/17 513 517 503 508 2,900
2020/12/16 510 515 505 508 6,700
2020/12/15 508 513 503 506 6,800
2020/12/14 498 515 496 511 12,500
2020/12/11 498 510 497 508 4,600
2020/12/10 493 499 483 498 5,000
2020/12/09 499 499 495 495 900
2020/12/08 503 503 499 499 2,200
2020/12/07 499 505 499 502 3,700
2020/12/04 496 497 493 496 2,800
2020/12/03 498 499 492 495 4,300
2020/12/02 508 508 498 498 5,300
2020/12/01 499 504 495 503 4,800
2020/11/30 495 497 495 497 1,100
2020/11/27 489 495 486 491 4,300
2020/11/26 495 495 486 489 4,700
2020/11/25 509 509 496 496 17,100
2020/11/24 522 522 500 502 33,700
2020/11/20 500 575 495 502 162,300
2020/11/19 490 495 487 495 4,300
2020/11/18 487 487 482 482 1,700
2020/11/17 485 487 484 487 900
2020/11/16 490 490 485 485 6,000
2020/11/13 487 490 480 490 2,700
2020/11/12 485 489 480 487 3,000
2020/11/11 477 491 471 490 15,800
2020/11/10 495 495 465 469 18,700
2020/11/09 484 490 483 489 7,000
2020/11/06 490 490 479 481 7,400
2020/11/05 503 505 475 486 20,900
2020/11/04 515 519 490 500 47,300
2020/11/02 538 556 528 555 41,400
2020/10/30 530 548 522 548 14,100
2020/10/29 510 528 510 527 9,200
2020/10/28 509 526 509 525 6,100
2020/10/27 509 510 504 509 3,600
2020/10/26 515 531 511 511 10,500
2020/10/23 513 518 501 516 5,500
2020/10/22 521 523 511 518 4,500
2020/10/21 522 525 514 514 6,500
2020/10/20 508 516 508 513 7,800
2020/10/19 515 515 510 510 2,000
2020/10/16 505 507 503 505 2,900
2020/10/15 515 515 505 505 4,300
2020/10/14 520 522 515 515 11,100
2020/10/13 516 535 508 520 34,700
2020/10/12 505 515 501 511 8,600
2020/10/09 500 504 499 501 2,700
2020/10/08 500 500 497 497 900
2020/10/07 497 500 495 500 800
2020/10/06 494 498 493 494 600
2020/10/05 486 496 486 494 2,100
2020/10/02 497 497 490 490 4,600
2020/09/30 505 505 492 494 5,600
2020/09/29 503 503 495 497 2,200
2020/09/28 502 502 493 495 9,100
2020/09/25 499 502 491 499 5,900
2020/09/24 500 506 489 491 9,300
2020/09/23 510 510 492 492 12,600
2020/09/18 502 502 500 500 1,000
2020/09/17 491 503 491 494 4,600
2020/09/16 490 491 490 490 3,500
2020/09/15 485 489 482 489 1,400
2020/09/14 485 486 485 485 5,600
2020/09/11 478 490 478 490 4,400
2020/09/10 479 483 479 482 1,300
2020/09/09 480 481 468 476 3,600
2020/09/08 482 488 476 488 2,100
2020/09/07 486 486 472 482 2,500
2020/09/04 482 488 480 486 3,900
2020/09/03 490 495 486 486 2,800
2020/09/02 493 493 487 488 600
2020/09/01 488 495 488 493 3,700
2020/08/31 482 487 482 485 1,200
2020/08/28 491 494 480 480 6,000
2020/08/27 496 496 491 491 1,700
2020/08/26 497 500 495 500 1,700
2020/08/25 510 515 491 500 15,600
2020/08/24 493 495 490 495 4,600
2020/08/21 483 486 479 485 3,600
2020/08/20 486 486 483 483 1,600
2020/08/19 486 491 486 486 2,500
2020/08/18 480 490 480 486 1,500
2020/08/17 488 492 483 485 2,200
2020/08/14 480 484 473 477 9,200
2020/08/13 475 477 462 472 7,700
2020/08/12 476 477 470 474 7,800
2020/08/11 473 485 473 473 8,100
2020/08/07 492 495 460 468 8,100
2020/08/06 508 508 481 492 8,200
2020/08/05 500 510 498 500 8,700
2020/08/04 514 521 479 500 68,500
2020/08/03 539 565 539 564 45,200
2020/07/31 542 555 521 521 21,500
2020/07/30 511 535 511 532 18,100
2020/07/29 511 529 502 507 10,700
2020/07/28 515 525 515 515 5,400
2020/07/27 521 522 511 515 21,500
2020/07/22 500 505 500 505 7,800
2020/07/21 499 502 496 500 8,600
2020/07/20 499 499 495 499 6,100
2020/07/17 496 498 496 498 1,300
2020/07/16 498 499 496 496 1,800
2020/07/15 494 498 494 495 1,500
2020/07/14 497 499 497 498 35,400
2020/07/13 495 499 491 498 14,900
2020/07/10 498 498 484 487 4,400
2020/07/09 495 498 492 497 5,200
2020/07/08 493 494 488 494 3,900
2020/07/07 492 493 483 485 5,900
2020/07/06 485 494 480 488 4,200
2020/07/03 490 493 484 488 700
2020/07/01 490 490 490 490 1,300
2020/06/30 481 498 481 496 3,400
2020/06/29 476 476 476 476 100
2020/06/26 477 478 477 477 800
2020/06/25 482 485 474 485 5,300
2020/06/24 477 486 477 485 2,900
2020/06/23 479 479 475 477 1,300
2020/06/22 470 473 470 471 800
2020/06/19 469 476 469 476 800
2020/06/18 477 477 477 477 300
2020/06/17 470 474 470 474 700
2020/06/16 470 472 469 469 500
2020/06/15 471 474 465 465 11,100
2020/06/12 474 491 472 491 4,200
2020/06/11 478 481 476 476 2,300
2020/06/10 479 482 477 479 2,800
2020/06/09 472 480 472 479 3,400
2020/06/08 477 477 471 474 700
2020/06/04 466 475 466 475 400
2020/06/03 476 476 465 465 1,200
2020/06/02 478 479 471 471 900
2020/06/01 479 479 469 478 1,900
2020/05/29 470 477 466 477 1,400
2020/05/28 474 475 470 471 900
2020/05/27 472 472 470 470 200
2020/05/26 479 479 470 472 800
2020/05/25 479 479 479 479 4,500
2020/05/22 468 479 468 478 2,600
2020/05/21 469 470 460 460 1,700
2020/05/20 468 470 463 463 700
2020/05/19 464 464 460 460 400
2020/05/18 463 463 460 460 300
2020/05/15 470 470 459 465 1,100
2020/05/14 468 470 453 470 8,600
2020/05/13 452 462 452 456 3,300
2020/05/12 453 453 450 452 3,900
2020/05/11 448 458 445 457 3,000
2020/05/08 447 450 431 438 4,300
2020/05/07 446 450 428 446 2,900
2020/05/01 460 460 430 446 4,700
2020/04/30 460 473 455 460 6,600
2020/04/28 443 457 438 451 5,100
2020/04/27 443 445 440 443 7,400
2020/04/24 428 433 428 430 1,400
2020/04/23 423 428 421 427 3,500
2020/04/22 411 420 411 420 1,400
2020/04/21 412 413 410 413 1,200
2020/04/20 417 425 413 420 3,600
2020/04/17 417 423 413 418 2,400
2020/04/16 416 416 416 416 100
2020/04/14 432 432 432 432 6,100
2020/04/13 436 446 436 441 2,400
2020/04/10 434 447 433 436 3,600
2020/04/09 418 433 417 433 1,200
2020/04/08 409 417 409 417 400
2020/04/07 404 404 404 404 100
2020/04/06 380 385 377 385 1,200
2020/04/03 396 396 396 396 100
2020/04/02 404 404 404 404 200
2020/04/01 430 430 418 418 2,700
2020/03/31 422 438 422 438 1,300
2020/03/30 417 418 417 418 500
2020/03/27 436 442 430 434 1,300
2020/03/26 424 436 424 433 4,500
2020/03/25 427 428 415 424 6,900
2020/03/24 400 414 384 414 1,900
2020/03/23 373 382 373 382 600
2020/03/19 378 378 373 373 400
2020/03/18 375 390 371 371 2,200
2020/03/17 393 393 378 378 9,000
2020/03/16 382 393 382 385 4,300
2020/03/13 366 376 360 367 4,800
2020/03/12 395 397 372 397 3,100
2020/03/11 372 393 365 387 2,700
2020/03/10 335 398 331 380 5,800
2020/03/09 386 386 355 359 10,000
2020/03/06 408 408 400 402 3,100
2020/03/05 423 423 423 423 100
2020/03/04 420 428 420 423 2,300
2020/03/03 430 431 430 431 500
2020/03/02 433 440 433 433 2,000
2020/02/28 444 444 429 429 3,300
2020/02/27 455 456 450 450 1,400
2020/02/26 457 460 457 460 2,400
2020/02/25 462 469 458 468 8,000
2020/02/21 475 478 475 478 1,700
2020/02/20 465 470 465 469 1,500
2020/02/19 468 468 467 467 600
2020/02/18 472 477 465 465 5,300
2020/02/17 488 488 475 475 4,600
2020/02/14 487 491 487 491 5,800
2020/02/13 489 494 489 490 2,800
2020/02/12 494 494 484 487 5,100
2020/02/10 491 498 491 498 5,500
2020/02/07 483 488 483 485 1,800
2020/02/06 486 486 484 484 1,400
2020/02/05 482 485 482 484 1,000
2020/02/04 483 483 476 482 500
2020/02/03 484 484 471 483 2,600
2020/01/31 481 487 480 486 1,900
2020/01/30 486 486 481 481 3,500
2020/01/29 486 492 486 487 3,100
2020/01/28 489 493 487 492 2,000
2020/01/27 499 499 489 489 8,900
2020/01/24 497 498 495 495 2,600
2020/01/23 496 499 496 498 1,100
2020/01/22 499 510 496 496 22,900
2020/01/21 496 503 496 499 19,000
2020/01/20 492 495 490 494 10,400
2020/01/17 492 492 490 490 1,800
2020/01/16 489 493 488 492 1,900
2020/01/15 487 489 487 489 700
2020/01/14 494 494 488 488 8,300
2020/01/10 490 492 490 491 2,300
2020/01/09 489 491 489 490 1,500
2020/01/08 492 492 486 486 2,400
2020/01/07 489 489 489 489 400
2020/01/06 487 493 487 489 3,000

このページの先頭へ