ＫＩＭＯＴＯ(7908)の株価時系列情報
ＫＩＭＯＴＯ(7908)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 233 | 241 | 232 | 235 | 961,300 |
| 2025/07/30 | 246 | 249 | 244 | 246 | 604,700 |
| 2025/07/29 | 240 | 247 | 239 | 245 | 522,900 |
| 2025/07/28 | 243 | 243 | 239 | 240 | 421,000 |
| 2025/07/25 | 240 | 241 | 238 | 239 | 250,800 |
| 2025/07/24 | 241 | 244 | 237 | 241 | 418,700 |
| 2025/07/23 | 230 | 238 | 230 | 236 | 421,600 |
| 2025/07/22 | 228 | 232 | 226 | 229 | 119,800 |
| 2025/07/18 | 229 | 231 | 227 | 228 | 244,700 |
| 2025/07/17 | 228 | 229 | 227 | 228 | 105,400 |
| 2025/07/16 | 227 | 230 | 225 | 229 | 217,500 |
| 2025/07/15 | 227 | 228 | 226 | 226 | 127,000 |
| 2025/07/14 | 231 | 231 | 227 | 227 | 68,200 |
| 2025/07/11 | 228 | 231 | 228 | 230 | 135,000 |
| 2025/07/10 | 229 | 229 | 226 | 227 | 133,300 |
| 2025/07/09 | 226 | 230 | 226 | 229 | 179,000 |
| 2025/07/08 | 225 | 227 | 224 | 226 | 89,500 |
| 2025/07/07 | 226 | 227 | 225 | 225 | 134,500 |
| 2025/07/04 | 227 | 228 | 226 | 226 | 82,700 |
| 2025/07/03 | 228 | 229 | 226 | 226 | 138,300 |
| 2025/07/02 | 229 | 230 | 227 | 227 | 80,400 |
| 2025/07/01 | 231 | 231 | 228 | 228 | 113,200 |
| 2025/06/30 | 235 | 235 | 230 | 230 | 125,100 |
| 2025/06/27 | 234 | 236 | 232 | 232 | 277,400 |
| 2025/06/26 | 227 | 234 | 227 | 232 | 406,300 |
| 2025/06/25 | 225 | 228 | 225 | 227 | 192,500 |
| 2025/06/24 | 225 | 226 | 224 | 225 | 182,400 |
| 2025/06/23 | 223 | 224 | 221 | 224 | 281,200 |
| 2025/06/20 | 229 | 229 | 224 | 224 | 382,100 |
| 2025/06/19 | 233 | 233 | 229 | 229 | 233,500 |
| 2025/06/18 | 229 | 234 | 229 | 233 | 342,700 |
| 2025/06/17 | 231 | 231 | 228 | 228 | 417,400 |
| 2025/06/16 | 231 | 234 | 228 | 229 | 374,200 |
| 2025/06/13 | 231 | 232 | 225 | 228 | 329,100 |
| 2025/06/12 | 233 | 234 | 230 | 232 | 82,400 |
| 2025/06/11 | 231 | 234 | 230 | 233 | 158,000 |
| 2025/06/10 | 228 | 232 | 228 | 230 | 240,200 |
| 2025/06/09 | 231 | 231 | 226 | 228 | 275,600 |
| 2025/06/06 | 228 | 231 | 228 | 228 | 108,600 |
| 2025/06/05 | 228 | 230 | 227 | 228 | 107,900 |
| 2025/06/04 | 226 | 232 | 226 | 228 | 232,700 |
| 2025/06/03 | 227 | 228 | 225 | 226 | 122,300 |
| 2025/06/02 | 227 | 228 | 226 | 226 | 70,700 |
| 2025/05/30 | 226 | 228 | 224 | 226 | 187,500 |
| 2025/05/29 | 225 | 229 | 225 | 227 | 126,900 |
| 2025/05/28 | 228 | 230 | 224 | 224 | 212,500 |
| 2025/05/27 | 224 | 228 | 223 | 228 | 129,600 |
| 2025/05/26 | 223 | 224 | 222 | 223 | 72,300 |
| 2025/05/23 | 223 | 226 | 223 | 223 | 160,600 |
| 2025/05/22 | 223 | 226 | 221 | 223 | 211,100 |
| 2025/05/21 | 225 | 227 | 224 | 224 | 197,900 |
| 2025/05/20 | 229 | 229 | 224 | 225 | 401,800 |
| 2025/05/19 | 229 | 231 | 227 | 229 | 560,700 |
| 2025/05/16 | 230 | 236 | 227 | 235 | 604,000 |
| 2025/05/15 | 231 | 232 | 228 | 229 | 187,300 |
| 2025/05/14 | 229 | 233 | 227 | 232 | 348,500 |
| 2025/05/13 | 231 | 232 | 228 | 229 | 370,400 |
| 2025/05/12 | 230 | 231 | 227 | 229 | 441,000 |
| 2025/05/09 | 228 | 232 | 226 | 230 | 255,200 |
| 2025/05/08 | 230 | 230 | 226 | 227 | 274,900 |
| 2025/05/07 | 231 | 231 | 226 | 231 | 352,600 |
| 2025/05/02 | 223 | 227 | 222 | 225 | 465,300 |
| 2025/05/01 | 231 | 231 | 223 | 223 | 790,800 |
| 2025/04/30 | 231 | 236 | 230 | 230 | 1,854,900 |
| 2025/04/28 | 262 | 264 | 252 | 258 | 1,443,000 |
| 2025/04/25 | 251 | 254 | 251 | 254 | 355,200 |
| 2025/04/24 | 255 | 256 | 249 | 251 | 206,400 |
| 2025/04/23 | 254 | 254 | 250 | 252 | 170,300 |
| 2025/04/22 | 249 | 251 | 248 | 249 | 149,200 |
| 2025/04/21 | 253 | 253 | 248 | 249 | 404,100 |
| 2025/04/18 | 252 | 257 | 250 | 255 | 158,300 |
| 2025/04/17 | 248 | 253 | 245 | 251 | 141,300 |
| 2025/04/16 | 257 | 257 | 244 | 246 | 353,100 |
| 2025/04/15 | 256 | 256 | 250 | 250 | 178,200 |
| 2025/04/14 | 251 | 254 | 246 | 248 | 308,100 |
| 2025/04/11 | 237 | 247 | 233 | 247 | 446,900 |
| 2025/04/10 | 251 | 252 | 240 | 245 | 486,100 |
| 2025/04/09 | 230 | 233 | 223 | 227 | 569,700 |
| 2025/04/08 | 229 | 239 | 226 | 238 | 451,800 |
| 2025/04/07 | 213 | 226 | 212 | 214 | 1,371,500 |
| 2025/04/04 | 255 | 258 | 237 | 245 | 926,000 |
| 2025/04/03 | 262 | 270 | 261 | 268 | 560,400 |
| 2025/04/02 | 279 | 281 | 274 | 276 | 265,500 |
| 2025/04/01 | 289 | 290 | 277 | 279 | 309,700 |
| 2025/03/31 | 288 | 292 | 281 | 285 | 350,600 |
| 2025/03/28 | 293 | 298 | 290 | 293 | 207,500 |
| 2025/03/27 | 296 | 299 | 291 | 298 | 311,300 |
| 2025/03/26 | 303 | 304 | 297 | 300 | 483,700 |
| 2025/03/25 | 308 | 310 | 302 | 302 | 202,800 |
| 2025/03/24 | 304 | 307 | 301 | 306 | 190,500 |
| 2025/03/21 | 307 | 309 | 303 | 305 | 308,300 |
| 2025/03/19 | 296 | 307 | 296 | 307 | 566,300 |
| 2025/03/18 | 297 | 297 | 291 | 295 | 131,900 |
| 2025/03/17 | 295 | 297 | 292 | 293 | 171,000 |
| 2025/03/14 | 289 | 297 | 289 | 297 | 220,400 |
| 2025/03/13 | 295 | 299 | 293 | 293 | 255,100 |
| 2025/03/12 | 287 | 299 | 286 | 296 | 584,100 |
| 2025/03/11 | 281 | 286 | 278 | 286 | 336,900 |
| 2025/03/10 | 285 | 289 | 283 | 284 | 192,400 |
| 2025/03/07 | 283 | 286 | 280 | 284 | 260,200 |
| 2025/03/06 | 279 | 286 | 277 | 284 | 550,700 |
| 2025/03/05 | 273 | 277 | 272 | 275 | 298,200 |
| 2025/03/04 | 267 | 271 | 264 | 271 | 157,500 |
| 2025/03/03 | 266 | 272 | 261 | 271 | 377,200 |
| 2025/02/28 | 269 | 271 | 262 | 263 | 483,100 |
| 2025/02/27 | 267 | 274 | 267 | 273 | 174,000 |
| 2025/02/26 | 270 | 272 | 265 | 268 | 230,200 |
| 2025/02/25 | 269 | 273 | 267 | 270 | 149,900 |
| 2025/02/21 | 270 | 274 | 268 | 270 | 228,300 |
| 2025/02/20 | 273 | 276 | 267 | 274 | 731,900 |
| 2025/02/19 | 280 | 280 | 273 | 273 | 543,800 |
| 2025/02/18 | 278 | 280 | 276 | 280 | 282,800 |
| 2025/02/17 | 277 | 281 | 276 | 279 | 399,400 |
| 2025/02/14 | 287 | 287 | 277 | 277 | 582,200 |
| 2025/02/13 | 289 | 292 | 282 | 285 | 489,300 |
| 2025/02/12 | 281 | 288 | 280 | 287 | 434,500 |
| 2025/02/10 | 280 | 283 | 278 | 279 | 438,500 |
| 2025/02/07 | 283 | 287 | 280 | 281 | 520,500 |
| 2025/02/06 | 291 | 292 | 284 | 284 | 355,100 |
| 2025/02/05 | 288 | 291 | 283 | 289 | 534,600 |
| 2025/02/04 | 302 | 310 | 287 | 287 | 1,038,900 |
| 2025/02/03 | 313 | 313 | 293 | 299 | 1,875,200 |
| 2025/01/31 | 299 | 323 | 288 | 315 | 5,566,500 |
| 2025/01/30 | 283 | 284 | 278 | 283 | 1,560,200 |
| 2025/01/29 | 287 | 287 | 279 | 282 | 431,900 |
| 2025/01/28 | 282 | 288 | 281 | 285 | 396,200 |
| 2025/01/27 | 291 | 295 | 285 | 285 | 623,500 |
| 2025/01/24 | 289 | 293 | 287 | 289 | 371,600 |
| 2025/01/23 | 286 | 287 | 283 | 286 | 188,400 |
| 2025/01/22 | 286 | 290 | 281 | 286 | 241,200 |
| 2025/01/21 | 289 | 289 | 277 | 284 | 405,000 |
| 2025/01/20 | 278 | 291 | 277 | 289 | 414,200 |
| 2025/01/17 | 278 | 278 | 273 | 277 | 339,800 |
| 2025/01/16 | 284 | 284 | 277 | 279 | 310,200 |
| 2025/01/15 | 285 | 285 | 279 | 281 | 231,600 |
| 2025/01/14 | 289 | 289 | 281 | 284 | 382,000 |
| 2025/01/10 | 289 | 292 | 288 | 290 | 114,500 |
| 2025/01/09 | 292 | 292 | 287 | 288 | 277,100 |
| 2025/01/08 | 294 | 296 | 291 | 292 | 167,700 |
| 2025/01/07 | 297 | 298 | 292 | 295 | 174,800 |
| 2025/01/06 | 301 | 301 | 294 | 296 | 236,700 |
| 2024/12/30 | 307 | 307 | 293 | 299 | 475,900 |
| 2024/12/27 | 303 | 308 | 299 | 304 | 567,100 |
| 2024/12/26 | 297 | 304 | 296 | 301 | 808,200 |
| 2024/12/25 | 294 | 295 | 288 | 295 | 408,800 |
| 2024/12/24 | 292 | 297 | 289 | 294 | 588,700 |
| 2024/12/23 | 278 | 286 | 278 | 285 | 289,100 |
| 2024/12/20 | 283 | 283 | 276 | 277 | 224,000 |
| 2024/12/19 | 275 | 283 | 273 | 283 | 203,200 |
| 2024/12/18 | 284 | 284 | 276 | 278 | 217,400 |
| 2024/12/17 | 292 | 293 | 283 | 283 | 266,100 |
| 2024/12/16 | 284 | 292 | 282 | 291 | 464,900 |
| 2024/12/13 | 287 | 287 | 282 | 284 | 265,500 |
| 2024/12/12 | 279 | 288 | 277 | 286 | 317,100 |
| 2024/12/11 | 281 | 281 | 274 | 277 | 185,800 |
| 2024/12/10 | 279 | 283 | 276 | 280 | 355,100 |
| 2024/12/09 | 283 | 286 | 279 | 279 | 219,000 |
| 2024/12/06 | 283 | 284 | 277 | 280 | 449,600 |
| 2024/12/05 | 281 | 284 | 279 | 284 | 255,400 |
| 2024/12/04 | 290 | 290 | 280 | 283 | 473,500 |
| 2024/12/03 | 292 | 294 | 287 | 289 | 324,900 |
| 2024/12/02 | 299 | 299 | 288 | 288 | 460,200 |
| 2024/11/29 | 287 | 300 | 287 | 300 | 602,800 |
| 2024/11/28 | 284 | 290 | 284 | 288 | 446,600 |
| 2024/11/27 | 296 | 297 | 284 | 286 | 738,000 |
| 2024/11/26 | 301 | 303 | 293 | 297 | 365,400 |
| 2024/11/25 | 299 | 301 | 292 | 298 | 703,100 |
| 2024/11/22 | 301 | 305 | 296 | 299 | 509,900 |
| 2024/11/21 | 297 | 302 | 296 | 298 | 378,700 |
| 2024/11/20 | 301 | 305 | 297 | 297 | 381,500 |
| 2024/11/19 | 303 | 314 | 296 | 297 | 611,600 |
| 2024/11/18 | 300 | 307 | 293 | 301 | 667,100 |
| 2024/11/15 | 297 | 301 | 291 | 301 | 661,900 |
| 2024/11/14 | 309 | 311 | 298 | 298 | 574,000 |
| 2024/11/13 | 303 | 309 | 301 | 309 | 549,800 |
| 2024/11/12 | 315 | 318 | 297 | 305 | 1,162,200 |
| 2024/11/11 | 313 | 320 | 310 | 320 | 923,500 |
| 2024/11/08 | 330 | 336 | 314 | 320 | 1,467,400 |
| 2024/11/07 | 329 | 335 | 322 | 332 | 1,468,900 |
| 2024/11/06 | 328 | 335 | 315 | 324 | 2,167,300 |
| 2024/11/05 | 323 | 341 | 318 | 323 | 3,986,400 |
| 2024/11/01 | 310 | 319 | 300 | 311 | 3,891,800 |
| 2024/10/31 | 301 | 310 | 288 | 302 | 5,112,100 |
| 2024/10/30 | 252 | 324 | 241 | 298 | 17,802,400 |
| 2024/10/29 | 239 | 252 | 236 | 244 | 1,303,700 |
| 2024/10/28 | 233 | 242 | 232 | 239 | 436,300 |
| 2024/10/25 | 238 | 238 | 230 | 232 | 287,400 |
| 2024/10/24 | 238 | 240 | 234 | 238 | 253,200 |
| 2024/10/23 | 242 | 242 | 238 | 239 | 181,200 |
| 2024/10/22 | 246 | 247 | 242 | 242 | 186,700 |
| 2024/10/21 | 252 | 253 | 246 | 248 | 214,300 |
| 2024/10/18 | 251 | 255 | 250 | 251 | 139,700 |
| 2024/10/17 | 251 | 257 | 250 | 252 | 160,800 |
| 2024/10/16 | 245 | 253 | 244 | 250 | 230,200 |
| 2024/10/15 | 245 | 247 | 243 | 246 | 165,300 |
| 2024/10/11 | 244 | 246 | 242 | 245 | 89,100 |
| 2024/10/10 | 246 | 246 | 242 | 243 | 89,000 |
| 2024/10/09 | 250 | 250 | 244 | 247 | 123,200 |
| 2024/10/08 | 252 | 252 | 246 | 249 | 128,600 |
| 2024/10/07 | 249 | 253 | 246 | 252 | 178,900 |