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
2009/12/30 1,096 1,116 1,075 1,092 148,100
2009/12/29 1,063 1,115 1,063 1,106 213,400
2009/12/28 1,128 1,142 1,070 1,083 473,700
2009/12/25 1,080 1,120 1,058 1,108 562,700
2009/12/24 1,050 1,054 1,022 1,053 286,700
2009/12/22 975 1,029 973 1,017 318,700
2009/12/21 965 978 942 955 266,800
2009/12/18 981 1,003 954 985 305,000
2009/12/17 1,025 1,031 999 999 132,500
2009/12/16 1,041 1,061 1,012 1,016 156,900
2009/12/15 1,080 1,084 1,036 1,038 297,900
2009/12/14 1,059 1,085 1,040 1,079 289,200
2009/12/11 1,046 1,059 1,000 1,043 330,000
2009/12/10 1,034 1,083 1,022 1,046 393,200
2009/12/09 1,053 1,053 1,007 1,015 224,700
2009/12/08 1,068 1,084 1,062 1,071 149,200
2009/12/07 1,125 1,144 1,086 1,094 213,600
2009/12/04 1,050 1,115 1,050 1,115 566,300
2009/12/03 1,024 1,054 1,014 1,036 266,400
2009/12/02 1,000 1,023 973 998 297,900
2009/12/01 976 996 956 987 278,800
2009/11/30 1,006 1,038 1,005 1,006 322,800
2009/11/27 988 1,034 957 959 308,700
2009/11/26 1,050 1,115 1,010 1,048 513,400
2009/11/25 982 1,082 970 1,082 686,700
2009/11/24 992 1,025 977 982 390,400
2009/11/20 918 1,003 907 980 664,300
2009/11/19 925 932 898 920 144,700
2009/11/18 950 956 891 930 493,600
2009/11/17 883 923 866 923 895,500
2009/11/16 818 842 804 823 462,300
2009/11/13 760 825 734 815 733,700
2009/11/12 693 766 693 735 574,200
2009/11/11 736 741 702 713 274,100
2009/11/10 753 755 735 742 273,800
2009/11/09 751 756 735 743 167,200
2009/11/06 805 805 771 776 207,000
2009/11/05 824 837 757 774 428,800
2009/11/04 859 867 813 829 282,500
2009/11/02 847 877 845 858 355,700
2009/10/30 878 934 878 907 342,200
2009/10/29 868 888 822 873 349,100
2009/10/28 954 964 891 901 268,700
2009/10/27 976 976 937 964 189,600
2009/10/26 949 972 947 956 235,300
2009/10/23 900 977 898 947 534,200
2009/10/22 904 915 888 895 136,000
2009/10/21 916 935 895 924 129,500
2009/10/20 948 948 907 915 137,900
2009/10/19 910 932 887 905 176,500
2009/10/16 935 947 921 930 148,200
2009/10/15 953 985 910 925 400,400
2009/10/14 960 990 941 947 317,000
2009/10/13 954 975 932 968 599,100
2009/10/09 880 945 865 945 650,100
2009/10/08 860 865 835 845 138,400
2009/10/07 832 855 832 855 218,800
2009/10/06 801 843 790 820 228,300
2009/10/05 845 852 795 811 273,700
2009/10/02 865 870 810 815 248,700
2009/10/01 910 928 880 901 177,100
2009/09/30 903 984 900 930 439,900
2009/09/29 890 905 888 900 133,100
2009/09/28 945 945 858 876 329,200
2009/09/25 935 980 915 939 294,100
2009/09/24 889 936 887 935 312,800
2009/09/18 845 880 826 880 222,600
2009/09/17 845 860 834 845 229,200
2009/09/16 808 869 796 850 403,800
2009/09/15 766 800 766 792 192,400
2009/09/14 800 800 743 766 175,800
2009/09/11 837 843 801 810 287,100
2009/09/10 808 855 806 825 498,300
2009/09/09 750 819 714 798 789,800
2009/09/08 753 785 704 728 866,000
2009/09/07 670 743 655 743 994,200
2009/09/04 613 650 605 643 498,800
2009/09/03 613 617 590 597 166,100
2009/09/02 602 613 602 613 139,200
2009/09/01 621 629 615 622 91,000
2009/08/31 633 645 620 630 176,800
2009/08/28 629 645 625 637 186,900
2009/08/27 625 642 618 630 181,100
2009/08/26 619 635 617 625 129,000
2009/08/25 635 645 603 625 196,200
2009/08/24 650 663 630 635 288,500
2009/08/21 638 647 621 642 450,600
2009/08/20 600 620 600 619 377,900
2009/08/19 612 613 595 595 200,200
2009/08/18 588 623 588 613 341,700
2009/08/17 598 608 575 608 353,300
2009/08/14 559 595 552 595 572,100
2009/08/13 547 569 542 554 339,500
2009/08/12 535 546 532 538 97,800
2009/08/11 533 541 528 535 88,400
2009/08/10 545 545 536 538 41,700
2009/08/07 541 550 530 540 105,200
2009/08/06 536 546 526 533 170,000
2009/08/05 556 558 535 546 172,500
2009/08/04 589 590 548 559 227,400
2009/08/03 536 575 510 575 560,100
2009/07/31 510 537 510 536 329,600
2009/07/30 509 510 490 497 165,500
2009/07/29 502 514 502 510 74,600
2009/07/28 529 529 501 511 152,000
2009/07/27 515 522 513 519 234,500
2009/07/24 533 534 506 513 127,400
2009/07/23 525 535 508 518 158,200
2009/07/22 534 534 510 520 105,500
2009/07/21 545 547 531 535 51,600
2009/07/17 555 558 518 527 110,300
2009/07/16 498 549 497 528 272,600
2009/07/15 500 510 477 478 185,000
2009/07/14 510 522 495 497 164,800
2009/07/13 533 537 487 488 227,500
2009/07/10 516 555 516 543 228,400
2009/07/09 500 540 491 521 255,300
2009/07/08 542 546 508 513 258,200
2009/07/07 599 599 541 552 183,500
2009/07/06 609 629 578 581 121,300
2009/07/03 600 615 591 606 122,600
2009/07/02 633 633 600 619 110,100
2009/07/01 633 638 601 627 135,800
2009/06/30 636 668 623 629 325,200
2009/06/29 558 637 558 623 502,900
2009/06/26 549 555 536 555 133,200
2009/06/25 552 564 545 559 358,700
2009/06/24 513 565 511 545 424,800
2009/06/23 449 498 449 486 173,700
2009/06/22 450 467 447 464 77,000
2009/06/19 464 472 446 450 118,400
2009/06/18 469 475 446 469 113,200
2009/06/17 456 468 430 460 208,900
2009/06/16 485 487 450 466 244,700
2009/06/15 496 506 485 487 170,700
2009/06/12 501 507 485 495 253,900
2009/06/11 501 517 493 505 161,300
2009/06/10 509 526 503 510 224,100
2009/06/09 500 545 500 510 243,900
2009/06/08 520 520 487 512 414,200
2009/06/05 500 537 462 510 627,700
2009/06/04 420 510 414 497 1,164,500
2009/06/03 366 445 366 430 653,500
2009/06/02 361 371 358 371 186,200
2009/06/01 358 361 348 355 109,900
2009/05/29 365 366 350 350 206,200
2009/05/28 356 372 355 366 129,700
2009/05/27 370 373 365 366 204,500
2009/05/26 365 373 356 365 299,000
2009/05/25 326 364 322 355 268,900
2009/05/22 320 326 317 322 44,300
2009/05/21 322 329 310 324 50,300
2009/05/20 317 329 317 326 54,100
2009/05/19 329 329 316 322 83,900
2009/05/18 321 327 307 314 80,700
2009/05/15 344 350 321 326 162,000
2009/05/14 340 353 331 344 328,300
2009/05/13 332 350 325 350 287,200
2009/05/12 310 324 310 322 265,000
2009/05/11 307 312 300 310 284,200
2009/05/08 271 292 269 292 126,200
2009/05/07 278 279 268 272 93,000
2009/05/01 267 270 256 269 79,800
2009/04/30 272 277 267 272 57,400
2009/04/28 278 278 263 274 95,800
2009/04/27 277 284 272 278 192,900
2009/04/24 258 275 254 270 187,000
2009/04/23 256 257 245 250 117,100
2009/04/22 271 271 246 256 170,800
2009/04/21 260 270 255 261 120,900
2009/04/20 270 273 265 268 88,700
2009/04/17 286 289 260 267 238,100
2009/04/16 280 300 275 282 140,700
2009/04/15 300 300 272 272 206,000
2009/04/14 312 312 292 295 202,900
2009/04/13 285 328 285 317 366,700
2009/04/10 295 295 275 285 170,000
2009/04/09 281 295 266 288 330,800
2009/04/08 250 320 247 288 741,000
2009/04/07 237 240 235 240 100,800
2009/04/06 232 240 232 237 92,600
2009/04/03 227 228 221 225 92,900
2009/04/02 215 222 213 219 71,800
2009/04/01 217 220 210 213 39,300
2009/03/31 220 228 212 217 68,800
2009/03/30 234 240 230 230 86,000
2009/03/27 228 238 227 230 121,900
2009/03/26 222 224 219 224 38,900
2009/03/25 216 222 214 218 135,700
2009/03/24 215 219 209 213 85,200
2009/03/23 208 210 205 208 90,300
2009/03/19 208 208 204 208 29,900
2009/03/18 207 209 202 207 53,800
2009/03/17 208 209 201 205 83,700
2009/03/16 208 209 201 206 71,000
2009/03/13 195 201 194 199 68,000
2009/03/12 199 199 190 194 24,400
2009/03/11 200 203 195 195 31,400
2009/03/10 198 200 195 195 25,700
2009/03/09 197 204 194 198 35,100
2009/03/06 201 203 197 199 53,100
2009/03/05 200 216 200 208 67,500
2009/03/04 200 200 197 200 29,400
2009/03/03 207 209 199 203 31,000
2009/03/02 220 223 206 214 30,800
2009/02/27 210 223 210 215 72,800
2009/02/26 191 218 190 206 142,900
2009/02/25 189 190 185 187 36,400
2009/02/24 187 190 181 182 38,200
2009/02/23 187 197 187 191 31,900
2009/02/20 200 200 190 192 48,500
2009/02/19 196 201 194 199 45,100
2009/02/18 200 207 198 198 47,500
2009/02/17 223 225 210 211 52,000
2009/02/16 227 230 221 222 78,400
2009/02/13 229 229 223 224 29,600
2009/02/12 230 233 224 225 56,800
2009/02/10 235 245 232 233 32,600
2009/02/09 231 239 230 234 47,200
2009/02/06 235 235 228 230 52,300
2009/02/05 237 237 226 230 79,100
2009/02/04 237 240 234 237 44,400
2009/02/03 232 242 230 230 72,100
2009/02/02 249 249 230 239 156,400
2009/01/30 251 260 247 250 83,600
2009/01/29 260 263 252 259 69,600
2009/01/28 265 266 254 256 79,300
2009/01/27 255 264 244 260 95,300
2009/01/26 249 254 244 245 71,300
2009/01/23 261 261 249 249 91,600
2009/01/22 271 274 262 262 43,600
2009/01/21 268 275 267 268 56,200
2009/01/20 270 281 267 278 26,600
2009/01/19 273 283 268 271 59,000
2009/01/16 271 283 264 272 111,100
2009/01/15 268 268 258 265 99,200
2009/01/14 278 279 267 268 73,300
2009/01/13 283 285 273 274 114,400
2009/01/09 291 305 291 293 128,800
2009/01/08 311 320 300 301 143,900
2009/01/07 337 352 321 321 487,000
2009/01/06 277 333 275 327 347,800
2009/01/05 278 282 270 274 80,100

このページの先頭へ