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 |
|---|---|---|---|---|---|
| 2024/12/30 | 515 | 515 | 510 | 510 | 400 |
| 2024/12/27 | 505 | 505 | 505 | 505 | 400 |
| 2024/12/26 | 502 | 504 | 502 | 504 | 400 |
| 2024/12/25 | 518 | 518 | 500 | 502 | 15,100 |
| 2024/12/24 | 519 | 519 | 515 | 517 | 3,300 |
| 2024/12/23 | 518 | 520 | 516 | 517 | 2,800 |
| 2024/12/20 | 516 | 521 | 514 | 516 | 2,100 |
| 2024/12/19 | 505 | 510 | 505 | 510 | 1,800 |
| 2024/12/18 | 502 | 505 | 502 | 505 | 2,600 |
| 2024/12/17 | 501 | 501 | 501 | 501 | 100 |
| 2024/12/16 | 506 | 506 | 500 | 500 | 5,100 |
| 2024/12/13 | 505 | 506 | 505 | 506 | 1,700 |
| 2024/12/12 | 501 | 504 | 501 | 501 | 600 |
| 2024/12/11 | 507 | 507 | 500 | 500 | 1,200 |
| 2024/12/10 | 505 | 506 | 504 | 506 | 1,200 |
| 2024/12/09 | 506 | 506 | 501 | 503 | 1,600 |
| 2024/12/06 | 509 | 509 | 509 | 509 | 100 |
| 2024/12/05 | 504 | 510 | 504 | 509 | 2,600 |
| 2024/12/03 | 502 | 502 | 502 | 502 | 100 |
| 2024/12/02 | 505 | 505 | 503 | 503 | 1,600 |
| 2024/11/29 | 502 | 503 | 501 | 503 | 800 |
| 2024/11/28 | 502 | 502 | 502 | 502 | 200 |
| 2024/11/27 | 501 | 502 | 501 | 501 | 700 |
| 2024/11/25 | 506 | 506 | 500 | 500 | 5,100 |
| 2024/11/22 | 500 | 506 | 500 | 506 | 1,900 |
| 2024/11/21 | 504 | 504 | 504 | 504 | 1,000 |
| 2024/11/20 | 497 | 502 | 497 | 502 | 4,000 |
| 2024/11/19 | 504 | 504 | 504 | 504 | 100 |
| 2024/11/18 | 502 | 502 | 502 | 502 | 100 |
| 2024/11/15 | 505 | 506 | 502 | 502 | 600 |
| 2024/11/14 | 508 | 508 | 501 | 503 | 5,800 |
| 2024/11/13 | 507 | 508 | 506 | 508 | 1,900 |
| 2024/11/12 | 507 | 507 | 507 | 507 | 300 |
| 2024/11/11 | 502 | 510 | 502 | 510 | 500 |
| 2024/11/08 | 501 | 501 | 501 | 501 | 400 |
| 2024/11/07 | 503 | 504 | 502 | 502 | 1,000 |
| 2024/11/06 | 502 | 502 | 502 | 502 | 200 |
| 2024/11/05 | 501 | 501 | 501 | 501 | 100 |
| 2024/11/01 | 507 | 507 | 499 | 499 | 1,700 |
| 2024/10/31 | 504 | 507 | 504 | 507 | 500 |
| 2024/10/30 | 502 | 502 | 502 | 502 | 200 |
| 2024/10/29 | 497 | 500 | 497 | 500 | 400 |
| 2024/10/28 | 494 | 494 | 494 | 494 | 200 |
| 2024/10/25 | 510 | 510 | 492 | 494 | 6,700 |
| 2024/10/24 | 509 | 510 | 509 | 510 | 600 |
| 2024/10/23 | 504 | 512 | 504 | 510 | 1,700 |
| 2024/10/22 | 502 | 504 | 502 | 504 | 500 |
| 2024/10/21 | 502 | 502 | 500 | 500 | 800 |
| 2024/10/15 | 500 | 505 | 500 | 505 | 6,200 |
| 2024/10/11 | 506 | 509 | 506 | 508 | 500 |
| 2024/10/10 | 508 | 508 | 502 | 502 | 1,800 |
| 2024/10/09 | 508 | 510 | 505 | 508 | 1,800 |
| 2024/10/07 | 508 | 508 | 505 | 505 | 700 |
| 2024/10/04 | 504 | 505 | 504 | 504 | 1,000 |
| 2024/10/02 | 507 | 507 | 503 | 503 | 600 |
| 2024/10/01 | 520 | 520 | 502 | 502 | 2,700 |
| 2024/09/30 | 500 | 510 | 500 | 510 | 2,100 |
| 2024/09/26 | 503 | 503 | 500 | 500 | 500 |
| 2024/09/25 | 522 | 522 | 503 | 503 | 5,300 |
| 2024/09/24 | 504 | 512 | 503 | 512 | 1,800 |
| 2024/09/20 | 505 | 505 | 497 | 497 | 700 |
| 2024/09/19 | 506 | 506 | 496 | 497 | 1,500 |
| 2024/09/18 | 495 | 508 | 491 | 502 | 3,700 |
| 2024/09/17 | 521 | 521 | 487 | 488 | 19,800 |
| 2024/09/13 | 516 | 522 | 516 | 522 | 1,800 |
| 2024/09/12 | 518 | 518 | 516 | 516 | 400 |
| 2024/09/11 | 515 | 515 | 508 | 510 | 1,400 |
| 2024/09/10 | 498 | 505 | 498 | 505 | 600 |
| 2024/09/09 | 494 | 505 | 494 | 505 | 3,000 |
| 2024/09/06 | 504 | 504 | 504 | 504 | 100 |
| 2024/09/05 | 510 | 510 | 509 | 509 | 300 |
| 2024/09/04 | 520 | 520 | 510 | 511 | 1,100 |
| 2024/09/03 | 529 | 529 | 525 | 525 | 300 |
| 2024/09/02 | 539 | 539 | 529 | 529 | 1,600 |
| 2024/08/30 | 519 | 534 | 519 | 534 | 3,400 |
| 2024/08/28 | 518 | 519 | 518 | 519 | 200 |
| 2024/08/27 | 515 | 517 | 512 | 517 | 700 |
| 2024/08/26 | 523 | 523 | 511 | 511 | 5,400 |
| 2024/08/23 | 518 | 519 | 515 | 519 | 1,500 |
| 2024/08/22 | 503 | 510 | 503 | 510 | 1,100 |
| 2024/08/21 | 503 | 503 | 498 | 499 | 1,100 |
| 2024/08/20 | 499 | 505 | 499 | 502 | 800 |
| 2024/08/19 | 495 | 497 | 492 | 492 | 4,400 |
| 2024/08/16 | 492 | 500 | 492 | 493 | 5,300 |
| 2024/08/15 | 484 | 491 | 484 | 485 | 3,200 |
| 2024/08/14 | 483 | 491 | 478 | 481 | 11,900 |
| 2024/08/13 | 476 | 491 | 476 | 491 | 3,300 |
| 2024/08/09 | 490 | 490 | 483 | 484 | 2,500 |
| 2024/08/08 | 477 | 500 | 477 | 500 | 3,300 |
| 2024/08/07 | 451 | 461 | 451 | 461 | 1,700 |
| 2024/08/06 | 450 | 465 | 450 | 452 | 18,600 |
| 2024/08/05 | 502 | 502 | 436 | 436 | 23,200 |
| 2024/08/02 | 531 | 534 | 521 | 521 | 3,100 |
| 2024/08/01 | 556 | 556 | 544 | 546 | 4,400 |
| 2024/07/31 | 552 | 560 | 536 | 548 | 9,100 |
| 2024/07/30 | 550 | 557 | 550 | 552 | 1,300 |
| 2024/07/29 | 546 | 550 | 546 | 550 | 200 |
| 2024/07/26 | 554 | 554 | 546 | 546 | 200 |
| 2024/07/25 | 556 | 556 | 549 | 554 | 24,000 |
| 2024/07/24 | 555 | 560 | 550 | 551 | 6,900 |
| 2024/07/23 | 550 | 556 | 544 | 555 | 3,900 |
| 2024/07/22 | 544 | 552 | 544 | 544 | 4,100 |
| 2024/07/19 | 557 | 557 | 541 | 544 | 2,200 |
| 2024/07/18 | 556 | 563 | 553 | 557 | 3,600 |
| 2024/07/17 | 560 | 560 | 549 | 557 | 2,900 |
| 2024/07/16 | 576 | 576 | 560 | 560 | 36,700 |
| 2024/07/12 | 557 | 574 | 556 | 566 | 12,000 |
| 2024/07/11 | 555 | 561 | 551 | 561 | 9,300 |
| 2024/07/10 | 546 | 555 | 543 | 548 | 12,000 |
| 2024/07/09 | 542 | 545 | 542 | 545 | 3,500 |
| 2024/07/08 | 535 | 540 | 534 | 540 | 3,600 |
| 2024/07/05 | 528 | 538 | 528 | 536 | 4,500 |
| 2024/07/04 | 527 | 528 | 527 | 528 | 600 |
| 2024/07/03 | 530 | 530 | 530 | 530 | 200 |
| 2024/07/02 | 525 | 532 | 525 | 527 | 2,300 |
| 2024/07/01 | 519 | 528 | 519 | 525 | 4,200 |
| 2024/06/28 | 524 | 525 | 524 | 525 | 600 |
| 2024/06/27 | 520 | 521 | 520 | 521 | 500 |
| 2024/06/26 | 526 | 526 | 515 | 525 | 4,600 |
| 2024/06/25 | 526 | 526 | 525 | 525 | 5,000 |
| 2024/06/24 | 524 | 528 | 524 | 526 | 2,000 |
| 2024/06/21 | 522 | 523 | 520 | 523 | 2,200 |
| 2024/06/20 | 520 | 520 | 520 | 520 | 300 |
| 2024/06/19 | 520 | 520 | 516 | 516 | 2,300 |
| 2024/06/18 | 518 | 518 | 514 | 517 | 2,400 |
| 2024/06/17 | 522 | 522 | 513 | 515 | 3,400 |
| 2024/06/14 | 527 | 527 | 522 | 522 | 5,600 |
| 2024/06/13 | 523 | 528 | 523 | 527 | 2,500 |
| 2024/06/12 | 521 | 527 | 521 | 523 | 2,000 |
| 2024/06/11 | 515 | 525 | 514 | 524 | 4,000 |
| 2024/06/10 | 512 | 515 | 512 | 515 | 1,700 |
| 2024/06/07 | 514 | 514 | 510 | 513 | 1,400 |
| 2024/06/06 | 509 | 517 | 508 | 516 | 5,400 |
| 2024/06/05 | 507 | 510 | 506 | 510 | 1,900 |
| 2024/06/04 | 504 | 507 | 504 | 506 | 8,700 |
| 2024/06/03 | 501 | 502 | 501 | 502 | 4,400 |
| 2024/05/31 | 500 | 501 | 500 | 501 | 1,300 |
| 2024/05/30 | 500 | 500 | 499 | 500 | 1,300 |
| 2024/05/29 | 502 | 502 | 500 | 500 | 6,000 |
| 2024/05/28 | 500 | 502 | 500 | 501 | 2,400 |
| 2024/05/27 | 504 | 504 | 499 | 500 | 11,000 |
| 2024/05/24 | 496 | 502 | 496 | 502 | 13,500 |
| 2024/05/23 | 500 | 500 | 493 | 496 | 82,300 |
| 2024/05/22 | 509 | 509 | 502 | 505 | 4,600 |
| 2024/05/21 | 505 | 520 | 505 | 509 | 5,400 |
| 2024/05/20 | 500 | 507 | 499 | 505 | 10,600 |
| 2024/05/17 | 504 | 505 | 500 | 500 | 6,200 |
| 2024/05/16 | 532 | 532 | 495 | 500 | 36,700 |
| 2024/05/15 | 545 | 545 | 535 | 538 | 4,600 |
| 2024/05/14 | 574 | 574 | 537 | 546 | 13,500 |
| 2024/05/13 | 554 | 569 | 553 | 569 | 2,400 |
| 2024/05/10 | 554 | 554 | 554 | 554 | 300 |
| 2024/05/09 | 553 | 554 | 553 | 554 | 900 |
| 2024/05/08 | 554 | 554 | 552 | 552 | 600 |
| 2024/05/07 | 549 | 554 | 549 | 550 | 300 |
| 2024/05/02 | 545 | 549 | 545 | 549 | 500 |
| 2024/05/01 | 557 | 557 | 543 | 550 | 3,100 |
| 2024/04/30 | 554 | 557 | 552 | 557 | 800 |
| 2024/04/26 | 542 | 550 | 542 | 548 | 700 |
| 2024/04/25 | 544 | 547 | 542 | 542 | 6,400 |
| 2024/04/24 | 564 | 566 | 540 | 554 | 5,900 |
| 2024/04/23 | 564 | 564 | 564 | 564 | 500 |
| 2024/04/22 | 554 | 558 | 554 | 556 | 1,000 |
| 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 |