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

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
2008/12/30 257 270 257 268 62,400
2008/12/29 250 265 249 262 66,000
2008/12/26 251 252 247 251 45,200
2008/12/25 252 254 250 252 90,500
2008/12/24 248 255 246 251 60,900
2008/12/22 250 251 247 251 62,100
2008/12/19 253 257 246 248 100,000
2008/12/18 254 256 247 248 94,400
2008/12/17 263 264 249 260 96,900
2008/12/16 266 266 256 258 180,400
2008/12/15 281 285 266 271 192,200
2008/12/12 293 294 275 277 121,600
2008/12/11 290 297 283 293 77,000
2008/12/10 285 296 283 288 106,900
2008/12/09 293 296 282 285 99,900
2008/12/08 294 301 293 293 59,700
2008/12/05 304 304 288 289 109,400
2008/12/04 298 307 297 304 122,800
2008/12/03 286 295 284 293 78,600
2008/12/02 298 298 278 284 108,300
2008/12/01 308 308 300 300 89,600
2008/11/28 307 308 298 303 102,600
2008/11/27 309 310 301 307 66,800
2008/11/26 306 307 301 304 38,900
2008/11/25 313 313 299 300 116,000
2008/11/21 291 302 281 302 117,100
2008/11/20 307 311 299 300 108,200
2008/11/19 325 332 309 312 158,200
2008/11/18 318 326 315 324 216,900
2008/11/17 310 326 310 316 146,000
2008/11/14 320 333 310 310 203,400
2008/11/13 325 330 307 312 247,300
2008/11/12 318 337 305 325 266,600
2008/11/11 320 327 303 313 135,400
2008/11/10 312 324 307 315 84,800
2008/11/07 302 332 298 305 159,800
2008/11/06 330 335 318 322 177,100
2008/11/05 345 355 330 344 365,600
2008/11/04 333 343 318 340 243,400
2008/10/31 313 336 293 323 247,000
2008/10/30 294 312 282 308 332,600
2008/10/29 311 333 270 300 461,100
2008/10/28 280 297 256 296 291,800
2008/10/27 296 314 264 270 197,300
2008/10/24 324 327 289 296 293,600
2008/10/23 330 332 301 324 419,800
2008/10/22 364 380 338 338 753,000
2008/10/21 384 385 350 363 1,483,100
2008/10/20 435 463 410 430 254,600
2008/10/17 435 457 424 445 126,500
2008/10/16 432 449 420 420 106,400
2008/10/15 480 489 440 467 140,500
2008/10/14 450 480 450 480 194,800
2008/10/10 380 410 377 400 184,000
2008/10/09 403 440 394 400 195,100
2008/10/08 432 438 388 408 215,100
2008/10/07 393 485 393 456 253,300
2008/10/06 485 495 423 424 289,300
2008/10/03 485 518 472 510 144,700
2008/10/02 558 562 510 520 188,100
2008/10/01 594 597 555 561 106,200
2008/09/30 553 585 550 574 162,700
2008/09/29 625 660 601 613 223,600
2008/09/26 621 638 602 617 222,800
2008/09/25 615 626 592 611 196,500
2008/09/24 555 638 555 638 248,400
2008/09/22 592 593 562 564 262,800
2008/09/19 565 583 546 553 420,700
2008/09/18 511 571 503 560 303,200
2008/09/17 543 555 513 528 401,900
2008/09/16 522 575 512 525 534,200
2008/09/12 580 597 556 582 307,600
2008/09/11 606 608 548 563 429,200
2008/09/10 600 608 584 603 382,500
2008/09/09 638 648 609 618 281,700
2008/09/08 672 685 642 668 272,000
2008/09/05 641 648 598 643 526,800
2008/09/04 689 699 652 661 290,900
2008/09/03 735 765 690 709 399,000
2008/09/02 776 813 738 755 199,700
2008/09/01 798 798 765 769 260,900
2008/08/29 795 822 787 808 256,300
2008/08/28 810 810 775 797 152,300
2008/08/27 785 815 768 783 268,000
2008/08/26 796 823 795 795 261,900
2008/08/25 880 887 820 826 259,700
2008/08/22 924 924 846 860 188,200
2008/08/21 911 936 882 913 411,200
2008/08/20 860 924 848 916 364,800
2008/08/19 860 940 841 900 637,700
2008/08/18 873 887 840 860 190,100
2008/08/15 803 873 801 873 209,000
2008/08/14 764 816 764 801 217,900
2008/08/13 807 826 786 794 259,300
2008/08/12 861 871 806 817 258,400
2008/08/11 861 890 846 881 124,800
2008/08/08 855 868 830 844 253,100
2008/08/07 867 895 830 845 507,800
2008/08/06 893 899 851 886 372,100
2008/08/05 967 967 865 873 450,200
2008/08/04 1,006 1,014 858 877 649,100
2008/08/01 1,185 1,187 1,005 1,005 304,200
2008/07/31 1,214 1,215 1,181 1,205 84,100
2008/07/30 1,205 1,219 1,142 1,198 314,600
2008/07/29 1,146 1,234 1,140 1,216 187,300
2008/07/28 1,118 1,169 1,111 1,144 47,400
2008/07/25 1,155 1,189 1,130 1,133 93,100
2008/07/24 1,152 1,167 1,135 1,155 100,600
2008/07/23 1,130 1,160 1,102 1,149 318,500
2008/07/22 1,176 1,176 1,082 1,150 144,200
2008/07/18 1,270 1,270 1,120 1,136 145,100
2008/07/17 1,208 1,238 1,180 1,230 82,800
2008/07/16 1,163 1,189 1,130 1,163 80,200
2008/07/15 1,214 1,228 1,152 1,183 108,600
2008/07/14 1,200 1,235 1,172 1,211 92,400
2008/07/11 1,245 1,280 1,204 1,218 111,000
2008/07/10 1,237 1,270 1,231 1,243 103,100
2008/07/09 1,364 1,364 1,275 1,277 75,900
2008/07/08 1,346 1,356 1,300 1,304 91,300
2008/07/07 1,345 1,396 1,341 1,356 54,600
2008/07/04 1,337 1,349 1,286 1,337 111,000
2008/07/03 1,326 1,354 1,302 1,350 82,600
2008/07/02 1,417 1,419 1,295 1,340 282,000
2008/07/01 1,391 1,418 1,366 1,417 132,100
2008/06/30 1,399 1,454 1,378 1,390 113,800
2008/06/27 1,350 1,416 1,350 1,408 142,300
2008/06/26 1,420 1,421 1,391 1,401 110,300
2008/06/25 1,410 1,430 1,375 1,417 103,000
2008/06/24 1,449 1,449 1,392 1,403 147,400
2008/06/23 1,400 1,460 1,371 1,436 123,200
2008/06/20 1,440 1,461 1,412 1,416 100,100
2008/06/19 1,450 1,472 1,420 1,434 140,300
2008/06/18 1,469 1,498 1,450 1,465 108,900
2008/06/17 1,500 1,507 1,462 1,468 151,600
2008/06/16 1,545 1,545 1,456 1,500 224,800
2008/06/13 1,512 1,537 1,436 1,515 328,000
2008/06/12 1,564 1,564 1,476 1,492 536,900
2008/06/11 1,445 1,564 1,418 1,550 934,400
2008/06/10 1,350 1,411 1,333 1,395 366,400
2008/06/09 1,333 1,342 1,310 1,336 170,600
2008/06/06 1,395 1,410 1,340 1,353 256,100
2008/06/05 1,325 1,375 1,314 1,364 434,900
2008/06/04 1,340 1,340 1,277 1,305 285,200
2008/06/03 1,305 1,341 1,278 1,321 273,400
2008/06/02 1,339 1,350 1,300 1,319 185,300
2008/05/30 1,317 1,358 1,290 1,358 301,600
2008/05/29 1,240 1,324 1,217 1,315 372,200
2008/05/28 1,264 1,264 1,200 1,220 277,800
2008/05/27 1,211 1,277 1,201 1,274 158,900
2008/05/26 1,230 1,235 1,207 1,223 161,100
2008/05/23 1,246 1,246 1,205 1,211 211,600
2008/05/22 1,224 1,250 1,203 1,245 193,700
2008/05/21 1,240 1,280 1,220 1,254 274,200
2008/05/20 1,280 1,297 1,236 1,280 655,400
2008/05/19 1,331 1,344 1,295 1,319 127,100
2008/05/16 1,430 1,430 1,320 1,351 263,300
2008/05/15 1,390 1,423 1,377 1,406 378,100
2008/05/14 1,335 1,358 1,302 1,320 199,600
2008/05/13 1,230 1,358 1,224 1,351 374,300
2008/05/12 1,125 1,255 1,080 1,218 438,800
2008/05/09 1,318 1,318 1,260 1,265 122,600
2008/05/08 1,285 1,336 1,275 1,312 133,000
2008/05/07 1,365 1,384 1,287 1,305 238,600
2008/05/02 1,346 1,372 1,346 1,364 115,000
2008/05/01 1,330 1,395 1,330 1,337 219,100
2008/04/30 1,255 1,360 1,255 1,347 174,400
2008/04/28 1,350 1,369 1,294 1,315 309,800
2008/04/25 1,410 1,449 1,382 1,388 128,300
2008/04/24 1,430 1,430 1,390 1,412 115,800
2008/04/23 1,460 1,460 1,405 1,430 88,100
2008/04/22 1,423 1,460 1,388 1,447 138,600
2008/04/21 1,450 1,450 1,411 1,425 76,400
2008/04/18 1,442 1,467 1,397 1,430 172,700
2008/04/17 1,508 1,510 1,444 1,460 143,700
2008/04/16 1,498 1,533 1,466 1,488 349,800
2008/04/15 1,400 1,470 1,380 1,466 238,000
2008/04/14 1,390 1,420 1,365 1,376 102,900
2008/04/11 1,400 1,438 1,381 1,430 262,700
2008/04/10 1,321 1,388 1,305 1,380 210,300
2008/04/09 1,316 1,342 1,291 1,341 184,500
2008/04/08 1,390 1,390 1,311 1,314 136,600
2008/04/07 1,340 1,390 1,325 1,381 141,200
2008/04/04 1,351 1,380 1,330 1,344 169,900
2008/04/03 1,396 1,415 1,356 1,371 183,200
2008/04/02 1,425 1,435 1,384 1,404 206,400
2008/04/01 1,405 1,430 1,362 1,386 190,500
2008/03/31 1,455 1,464 1,404 1,407 321,200
2008/03/28 1,430 1,519 1,414 1,473 267,300
2008/03/27 1,400 1,435 1,371 1,427 136,200
2008/03/26 1,401 1,440 1,400 1,424 148,500
2008/03/25 1,420 1,435 1,393 1,414 259,900
2008/03/24 1,372 1,437 1,372 1,418 325,200
2008/03/21 1,389 1,409 1,332 1,375 270,700
2008/03/19 1,380 1,473 1,350 1,397 652,600
2008/03/18 1,130 1,290 1,130 1,273 423,100
2008/03/17 1,147 1,159 1,100 1,134 126,800
2008/03/14 1,245 1,248 1,133 1,147 319,500
2008/03/13 1,195 1,270 1,172 1,225 444,300
2008/03/12 1,190 1,199 1,152 1,182 346,600
2008/03/11 1,076 1,170 1,065 1,130 296,300
2008/03/10 1,204 1,205 1,112 1,136 395,700
2008/03/07 1,240 1,270 1,210 1,223 276,600
2008/03/06 1,200 1,250 1,181 1,249 344,000
2008/03/05 1,196 1,223 1,170 1,195 308,300
2008/03/04 1,230 1,249 1,135 1,166 716,300
2008/03/03 1,160 1,278 1,124 1,215 1,046,900
2008/02/29 1,100 1,190 1,081 1,171 993,800
2008/02/28 1,090 1,097 1,051 1,053 263,700
2008/02/27 1,041 1,115 1,015 1,094 352,800
2008/02/26 1,029 1,049 1,000 1,040 368,100
2008/02/25 990 1,045 988 1,040 316,600
2008/02/22 937 995 933 990 333,700
2008/02/21 924 945 904 935 219,900
2008/02/20 949 954 926 934 194,100
2008/02/19 886 955 886 953 339,800
2008/02/18 882 898 881 885 88,500
2008/02/15 899 901 880 892 86,100
2008/02/14 899 902 880 893 119,900
2008/02/13 870 901 870 888 183,100
2008/02/12 875 889 847 869 114,900
2008/02/08 900 900 884 895 84,000
2008/02/07 890 905 881 903 89,900
2008/02/06 910 910 881 890 147,700
2008/02/05 910 928 890 920 249,400
2008/02/04 924 938 902 913 168,700
2008/02/01 920 932 901 904 261,700
2008/01/31 859 928 850 924 339,000
2008/01/30 826 896 811 869 347,000
2008/01/29 844 844 778 806 140,300
2008/01/28 780 815 770 805 119,200
2008/01/25 765 794 760 794 136,500
2008/01/24 765 781 740 752 137,100
2008/01/23 791 820 740 755 111,600
2008/01/22 785 819 759 794 82,900
2008/01/21 820 822 787 809 147,600
2008/01/18 786 834 781 817 137,000
2008/01/17 761 820 761 816 148,300
2008/01/16 745 810 721 780 250,900
2008/01/15 859 864 757 757 131,600
2008/01/11 883 895 841 855 104,500
2008/01/10 900 900 884 885 144,500
2008/01/09 860 908 855 897 338,500
2008/01/08 862 875 851 857 162,000
2008/01/07 833 877 828 875 185,200
2008/01/04 860 860 825 848 114,000

このページの先頭へ