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 |
---|---|---|---|---|---|
2022/12/30 | 620 | 620 | 603 | 607 | 1,500 |
2022/12/28 | 588 | 598 | 588 | 598 | 400 |
2022/12/27 | 586 | 588 | 586 | 588 | 300 |
2022/12/26 | 629 | 635 | 600 | 607 | 12,800 |
2022/12/23 | 601 | 610 | 601 | 610 | 2,100 |
2022/12/22 | 600 | 604 | 596 | 603 | 1,900 |
2022/12/21 | 600 | 602 | 598 | 598 | 1,900 |
2022/12/20 | 590 | 600 | 588 | 600 | 3,400 |
2022/12/19 | 585 | 586 | 585 | 586 | 300 |
2022/12/16 | 590 | 590 | 581 | 584 | 1,500 |
2022/12/15 | 572 | 581 | 572 | 581 | 1,700 |
2022/12/14 | 580 | 580 | 570 | 574 | 5,700 |
2022/12/13 | 591 | 591 | 571 | 590 | 3,400 |
2022/12/12 | 585 | 591 | 585 | 590 | 400 |
2022/12/09 | 588 | 590 | 586 | 587 | 400 |
2022/12/08 | 588 | 595 | 588 | 595 | 2,700 |
2022/12/06 | 587 | 587 | 584 | 586 | 900 |
2022/12/05 | 583 | 583 | 583 | 583 | 400 |
2022/12/02 | 589 | 589 | 586 | 586 | 200 |
2022/12/01 | 595 | 595 | 590 | 590 | 1,200 |
2022/11/30 | 590 | 590 | 590 | 590 | 400 |
2022/11/29 | 594 | 594 | 590 | 590 | 900 |
2022/11/28 | 590 | 593 | 590 | 593 | 1,000 |
2022/11/25 | 595 | 595 | 586 | 586 | 4,100 |
2022/11/24 | 595 | 597 | 586 | 597 | 700 |
2022/11/22 | 590 | 591 | 590 | 590 | 1,000 |
2022/11/21 | 590 | 590 | 590 | 590 | 400 |
2022/11/17 | 587 | 590 | 587 | 590 | 200 |
2022/11/16 | 590 | 590 | 585 | 590 | 700 |
2022/11/15 | 589 | 589 | 589 | 589 | 300 |
2022/11/14 | 594 | 595 | 590 | 590 | 4,300 |
2022/11/11 | 598 | 598 | 590 | 591 | 1,700 |
2022/11/10 | 590 | 591 | 587 | 590 | 1,100 |
2022/11/09 | 590 | 593 | 590 | 590 | 1,300 |
2022/11/08 | 589 | 589 | 588 | 588 | 300 |
2022/11/07 | 596 | 596 | 589 | 589 | 1,600 |
2022/11/04 | 596 | 596 | 596 | 596 | 100 |
2022/11/02 | 600 | 600 | 598 | 600 | 300 |
2022/11/01 | 619 | 619 | 599 | 599 | 2,100 |
2022/10/31 | 602 | 615 | 600 | 615 | 2,800 |
2022/10/27 | 601 | 601 | 600 | 600 | 1,100 |
2022/10/26 | 610 | 610 | 610 | 610 | 400 |
2022/10/25 | 622 | 622 | 616 | 616 | 3,900 |
2022/10/24 | 618 | 620 | 611 | 620 | 3,600 |
2022/10/21 | 620 | 620 | 618 | 618 | 400 |
2022/10/20 | 609 | 609 | 609 | 609 | 100 |
2022/10/19 | 600 | 600 | 600 | 600 | 900 |
2022/10/18 | 608 | 608 | 608 | 608 | 100 |
2022/10/17 | 606 | 609 | 606 | 609 | 300 |
2022/10/14 | 622 | 622 | 622 | 622 | 4,000 |
2022/10/13 | 608 | 609 | 607 | 609 | 1,100 |
2022/10/12 | 605 | 605 | 605 | 605 | 200 |
2022/10/11 | 599 | 599 | 599 | 599 | 300 |
2022/10/07 | 600 | 600 | 600 | 600 | 200 |
2022/10/06 | 605 | 605 | 588 | 600 | 800 |
2022/10/05 | 604 | 609 | 604 | 608 | 600 |
2022/10/04 | 593 | 604 | 593 | 604 | 900 |
2022/10/03 | 611 | 611 | 611 | 611 | 1,100 |
2022/09/30 | 590 | 595 | 590 | 595 | 1,300 |
2022/09/29 | 582 | 582 | 582 | 582 | 100 |
2022/09/27 | 580 | 580 | 570 | 571 | 1,800 |
2022/09/26 | 618 | 618 | 588 | 590 | 4,200 |
2022/09/22 | 594 | 600 | 590 | 600 | 1,100 |
2022/09/20 | 580 | 585 | 580 | 585 | 800 |
2022/09/16 | 590 | 590 | 590 | 590 | 300 |
2022/09/15 | 590 | 590 | 590 | 590 | 400 |
2022/09/14 | 600 | 600 | 590 | 590 | 4,200 |
2022/09/13 | 594 | 599 | 594 | 599 | 700 |
2022/09/12 | 594 | 594 | 592 | 592 | 200 |
2022/09/09 | 586 | 587 | 585 | 587 | 400 |
2022/09/08 | 588 | 588 | 583 | 583 | 300 |
2022/09/07 | 577 | 589 | 577 | 582 | 700 |
2022/09/06 | 577 | 577 | 577 | 577 | 100 |
2022/09/01 | 571 | 571 | 571 | 571 | 1,100 |
2022/08/31 | 566 | 581 | 566 | 581 | 600 |
2022/08/30 | 569 | 575 | 569 | 575 | 300 |
2022/08/29 | 572 | 576 | 568 | 568 | 900 |
2022/08/25 | 590 | 590 | 590 | 590 | 4,000 |
2022/08/24 | 568 | 581 | 565 | 581 | 1,500 |
2022/08/23 | 569 | 569 | 566 | 569 | 600 |
2022/08/22 | 568 | 573 | 568 | 570 | 1,400 |
2022/08/19 | 566 | 566 | 566 | 566 | 300 |
2022/08/18 | 579 | 579 | 569 | 570 | 800 |
2022/08/17 | 579 | 579 | 579 | 579 | 300 |
2022/08/16 | 568 | 570 | 568 | 570 | 400 |
2022/08/15 | 590 | 590 | 573 | 573 | 8,500 |
2022/08/12 | 564 | 575 | 560 | 571 | 1,800 |
2022/08/10 | 562 | 566 | 562 | 562 | 900 |
2022/08/09 | 556 | 566 | 556 | 560 | 2,000 |
2022/08/08 | 556 | 556 | 553 | 555 | 1,700 |
2022/08/05 | 557 | 557 | 556 | 556 | 500 |
2022/08/04 | 562 | 568 | 562 | 563 | 1,200 |
2022/08/03 | 571 | 571 | 565 | 565 | 2,900 |
2022/08/02 | 569 | 592 | 560 | 572 | 3,900 |
2022/08/01 | 594 | 599 | 584 | 599 | 2,500 |
2022/07/28 | 575 | 576 | 575 | 576 | 300 |
2022/07/26 | 576 | 576 | 576 | 576 | 100 |
2022/07/25 | 598 | 598 | 576 | 576 | 18,600 |
2022/07/22 | 573 | 580 | 570 | 580 | 1,900 |
2022/07/21 | 552 | 575 | 552 | 566 | 3,800 |
2022/07/20 | 551 | 562 | 551 | 562 | 1,100 |
2022/07/19 | 556 | 556 | 548 | 548 | 1,400 |
2022/07/15 | 550 | 560 | 550 | 556 | 4,200 |
2022/07/14 | 557 | 566 | 550 | 550 | 52,300 |
2022/07/13 | 591 | 600 | 590 | 597 | 18,700 |
2022/07/12 | 585 | 588 | 580 | 588 | 7,300 |
2022/07/11 | 575 | 590 | 575 | 584 | 6,000 |
2022/07/08 | 568 | 582 | 566 | 575 | 7,300 |
2022/07/07 | 563 | 573 | 563 | 573 | 2,900 |
2022/07/06 | 554 | 560 | 554 | 560 | 4,500 |
2022/07/04 | 557 | 557 | 545 | 547 | 1,300 |
2022/07/01 | 556 | 557 | 556 | 557 | 1,900 |
2022/06/30 | 551 | 555 | 546 | 555 | 600 |
2022/06/28 | 550 | 550 | 550 | 550 | 100 |
2022/06/27 | 556 | 556 | 556 | 556 | 4,100 |
2022/06/24 | 553 | 556 | 553 | 556 | 1,400 |
2022/06/23 | 552 | 555 | 552 | 555 | 500 |
2022/06/22 | 551 | 552 | 551 | 552 | 500 |
2022/06/21 | 546 | 551 | 546 | 551 | 500 |
2022/06/20 | 553 | 553 | 543 | 543 | 200 |
2022/06/17 | 540 | 540 | 540 | 540 | 1,100 |
2022/06/16 | 552 | 552 | 550 | 550 | 500 |
2022/06/14 | 557 | 557 | 557 | 557 | 4,400 |
2022/06/13 | 555 | 557 | 550 | 557 | 1,800 |
2022/06/10 | 551 | 551 | 551 | 551 | 200 |
2022/06/09 | 548 | 551 | 548 | 551 | 2,300 |
2022/06/08 | 546 | 546 | 545 | 546 | 500 |
2022/06/06 | 543 | 543 | 543 | 543 | 100 |
2022/06/03 | 542 | 542 | 539 | 539 | 1,000 |
2022/06/02 | 544 | 544 | 544 | 544 | 200 |
2022/06/01 | 545 | 545 | 544 | 544 | 2,700 |
2022/05/31 | 549 | 550 | 546 | 550 | 500 |
2022/05/30 | 551 | 552 | 547 | 547 | 1,100 |
2022/05/27 | 545 | 545 | 545 | 545 | 300 |
2022/05/26 | 547 | 547 | 540 | 545 | 1,400 |
2022/05/25 | 554 | 554 | 545 | 549 | 6,400 |
2022/05/24 | 550 | 552 | 541 | 549 | 2,200 |
2022/05/23 | 546 | 557 | 546 | 548 | 1,200 |
2022/05/20 | 544 | 546 | 544 | 546 | 2,200 |
2022/05/19 | 543 | 543 | 543 | 543 | 300 |
2022/05/18 | 543 | 543 | 542 | 542 | 800 |
2022/05/16 | 558 | 558 | 542 | 543 | 6,200 |
2022/05/13 | 557 | 559 | 545 | 557 | 1,900 |
2022/05/12 | 548 | 554 | 548 | 554 | 1,000 |
2022/05/11 | 536 | 541 | 536 | 541 | 1,100 |
2022/05/10 | 542 | 542 | 542 | 542 | 100 |
2022/05/09 | 548 | 548 | 528 | 540 | 4,700 |
2022/05/06 | 550 | 550 | 548 | 548 | 400 |
2022/05/02 | 565 | 565 | 555 | 556 | 2,100 |
2022/04/28 | 547 | 563 | 547 | 563 | 1,100 |
2022/04/27 | 561 | 561 | 561 | 561 | 100 |
2022/04/26 | 540 | 561 | 540 | 561 | 600 |
2022/04/25 | 558 | 558 | 558 | 558 | 6,400 |
2022/04/22 | 558 | 560 | 552 | 552 | 1,500 |
2022/04/21 | 550 | 556 | 550 | 556 | 600 |
2022/04/20 | 554 | 554 | 547 | 547 | 800 |
2022/04/19 | 554 | 554 | 554 | 554 | 400 |
2022/04/18 | 555 | 555 | 555 | 555 | 500 |
2022/04/15 | 555 | 555 | 555 | 555 | 200 |
2022/04/14 | 564 | 564 | 564 | 564 | 4,300 |
2022/04/13 | 562 | 563 | 558 | 563 | 1,600 |
2022/04/12 | 558 | 558 | 558 | 558 | 100 |
2022/04/11 | 554 | 562 | 552 | 562 | 800 |
2022/04/08 | 557 | 559 | 553 | 558 | 400 |
2022/04/07 | 550 | 556 | 550 | 556 | 300 |
2022/04/06 | 538 | 553 | 538 | 553 | 1,000 |
2022/04/05 | 543 | 543 | 543 | 543 | 500 |
2022/04/04 | 546 | 553 | 545 | 545 | 700 |
2022/04/01 | 544 | 545 | 544 | 545 | 2,000 |
2022/03/31 | 544 | 546 | 544 | 546 | 200 |
2022/03/30 | 554 | 557 | 535 | 544 | 5,000 |
2022/03/29 | 557 | 566 | 557 | 566 | 800 |
2022/03/28 | 548 | 548 | 548 | 548 | 200 |
2022/03/25 | 564 | 564 | 560 | 560 | 4,500 |
2022/03/24 | 552 | 564 | 552 | 564 | 2,000 |
2022/03/23 | 552 | 555 | 547 | 555 | 1,400 |
2022/03/22 | 550 | 561 | 550 | 552 | 1,000 |
2022/03/16 | 551 | 551 | 544 | 544 | 900 |
2022/03/15 | 544 | 563 | 544 | 560 | 1,500 |
2022/03/14 | 563 | 563 | 563 | 563 | 4,400 |
2022/03/11 | 545 | 553 | 544 | 553 | 300 |
2022/03/10 | 527 | 553 | 526 | 553 | 6,500 |
2022/03/09 | 550 | 554 | 547 | 547 | 700 |
2022/03/08 | 552 | 554 | 548 | 548 | 400 |
2022/03/07 | 526 | 536 | 526 | 536 | 1,700 |
2022/03/04 | 545 | 545 | 545 | 545 | 100 |
2022/03/01 | 557 | 557 | 557 | 557 | 1,200 |
2022/02/28 | 546 | 550 | 542 | 544 | 800 |
2022/02/25 | 556 | 556 | 546 | 546 | 4,500 |
2022/02/24 | 548 | 548 | 541 | 546 | 2,400 |
2022/02/21 | 544 | 549 | 543 | 549 | 500 |
2022/02/18 | 545 | 545 | 545 | 545 | 100 |
2022/02/16 | 541 | 545 | 541 | 545 | 400 |
2022/02/15 | 544 | 544 | 537 | 537 | 1,100 |
2022/02/14 | 559 | 559 | 554 | 554 | 4,800 |
2022/02/10 | 546 | 554 | 543 | 554 | 2,200 |
2022/02/09 | 542 | 542 | 542 | 542 | 1,100 |
2022/02/08 | 542 | 544 | 542 | 543 | 1,300 |
2022/02/03 | 539 | 543 | 539 | 542 | 400 |
2022/02/02 | 538 | 538 | 538 | 538 | 100 |
2022/02/01 | 549 | 549 | 533 | 533 | 1,400 |
2022/01/31 | 530 | 539 | 530 | 539 | 400 |
2022/01/28 | 539 | 539 | 521 | 531 | 2,400 |
2022/01/27 | 550 | 550 | 541 | 541 | 600 |
2022/01/25 | 566 | 566 | 543 | 553 | 4,800 |
2022/01/24 | 555 | 566 | 555 | 566 | 1,600 |
2022/01/20 | 548 | 548 | 532 | 539 | 1,900 |
2022/01/19 | 560 | 560 | 548 | 548 | 1,300 |
2022/01/18 | 559 | 559 | 559 | 559 | 100 |
2022/01/17 | 550 | 557 | 550 | 557 | 200 |
2022/01/14 | 568 | 568 | 560 | 560 | 5,800 |
2022/01/13 | 562 | 568 | 562 | 568 | 1,700 |
2022/01/12 | 564 | 567 | 560 | 567 | 2,300 |
2022/01/11 | 548 | 567 | 548 | 567 | 2,600 |
2022/01/07 | 546 | 553 | 546 | 550 | 1,100 |
2022/01/05 | 556 | 556 | 556 | 556 | 300 |
2022/01/04 | 553 | 553 | 553 | 553 | 1,300 |