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
2010/12/30 796 827 795 827 323,600
2010/12/29 795 808 794 807 159,500
2010/12/28 827 827 798 806 232,300
2010/12/27 769 830 768 821 379,000
2010/12/24 771 777 760 766 207,400
2010/12/22 807 811 779 782 272,300
2010/12/21 819 819 804 806 134,100
2010/12/20 819 826 806 818 166,100
2010/12/17 800 819 800 813 187,000
2010/12/16 811 820 795 797 158,900
2010/12/15 824 842 803 808 300,400
2010/12/14 779 813 779 812 301,600
2010/12/13 765 777 757 777 108,500
2010/12/10 765 769 752 761 165,200
2010/12/09 778 789 752 763 282,600
2010/12/08 746 778 743 777 380,600
2010/12/07 711 745 711 743 374,900
2010/12/06 700 710 700 710 96,700
2010/12/03 709 709 694 697 76,300
2010/12/02 691 711 691 699 156,300
2010/12/01 677 685 677 685 50,500
2010/11/30 702 702 679 682 80,000
2010/11/29 695 711 690 690 63,700
2010/11/26 720 721 693 698 126,800
2010/11/25 698 723 698 714 182,500
2010/11/24 679 700 676 694 153,900
2010/11/22 670 704 666 703 328,700
2010/11/19 668 668 656 662 124,100
2010/11/18 669 669 649 655 115,500
2010/11/17 637 665 620 658 104,500
2010/11/16 667 667 647 647 131,300
2010/11/15 669 670 656 667 115,000
2010/11/12 639 663 636 654 140,600
2010/11/11 650 666 643 649 296,100
2010/11/10 627 653 625 651 327,000
2010/11/09 617 636 609 618 207,300
2010/11/08 612 623 608 618 183,100
2010/11/05 594 614 594 610 284,300
2010/11/04 560 589 560 584 98,300
2010/11/02 581 582 551 555 125,300
2010/11/01 586 594 581 581 101,200
2010/10/29 590 599 584 596 128,400
2010/10/28 610 610 567 600 161,900
2010/10/27 610 624 592 600 538,400
2010/10/26 577 577 555 567 115,800
2010/10/25 570 582 570 577 79,600
2010/10/22 580 586 569 570 152,400
2010/10/21 598 598 571 584 104,000
2010/10/20 583 593 575 590 100,200
2010/10/19 600 610 592 593 80,300
2010/10/18 598 603 594 601 49,300
2010/10/15 607 612 589 603 158,300
2010/10/14 574 610 572 607 279,900
2010/10/13 600 600 563 576 195,100
2010/10/12 608 617 587 596 204,100
2010/10/08 610 622 597 608 241,500
2010/10/07 587 610 586 604 232,000
2010/10/06 600 605 581 590 158,300
2010/10/05 597 625 593 598 298,800
2010/10/04 606 609 580 599 333,800
2010/10/01 585 612 583 612 510,100
2010/09/30 579 589 575 581 176,000
2010/09/29 556 583 556 578 162,300
2010/09/28 561 566 553 555 61,600
2010/09/27 556 578 556 561 159,600
2010/09/24 562 564 554 554 88,600
2010/09/22 572 572 551 572 156,800
2010/09/21 589 590 562 573 334,400
2010/09/17 531 589 531 577 853,600
2010/09/16 535 548 518 529 212,700
2010/09/15 527 530 510 526 200,600
2010/09/14 512 522 507 522 97,700
2010/09/13 519 527 506 506 128,000
2010/09/10 488 520 481 512 211,800
2010/09/09 477 477 471 474 23,500
2010/09/08 479 479 468 470 57,500
2010/09/07 484 489 481 485 43,700
2010/09/06 485 493 482 490 69,700
2010/09/03 474 481 471 481 30,000
2010/09/02 478 479 471 477 48,200
2010/09/01 470 473 465 469 48,400
2010/08/31 479 482 466 466 50,900
2010/08/30 485 491 481 486 89,400
2010/08/27 466 475 460 471 87,200
2010/08/26 469 475 467 474 50,300
2010/08/25 475 478 462 470 119,300
2010/08/24 480 482 474 475 78,600
2010/08/23 489 492 480 483 51,300
2010/08/20 478 493 476 490 97,700
2010/08/19 481 487 478 485 82,500
2010/08/18 486 487 478 481 44,700
2010/08/17 483 487 476 478 87,000
2010/08/16 506 507 484 491 112,400
2010/08/13 483 511 483 506 145,000
2010/08/12 484 491 480 488 124,100
2010/08/11 518 518 495 502 128,400
2010/08/10 515 528 515 521 234,000
2010/08/09 502 518 499 508 151,300
2010/08/06 511 512 500 507 92,800
2010/08/05 540 551 508 514 292,400
2010/08/04 539 539 511 521 248,300
2010/08/03 555 578 541 551 957,000
2010/08/02 463 538 462 535 1,175,100
2010/07/30 466 466 452 463 121,900
2010/07/29 473 474 464 466 161,000
2010/07/28 467 473 465 472 187,000
2010/07/27 463 474 459 465 127,500
2010/07/26 454 460 452 459 141,400
2010/07/23 456 462 449 450 139,500
2010/07/22 450 454 445 447 85,700
2010/07/21 472 478 448 458 149,900
2010/07/20 470 474 456 469 79,500
2010/07/16 490 490 473 478 156,300
2010/07/15 504 505 491 492 146,500
2010/07/14 501 507 499 504 142,600
2010/07/13 496 504 491 493 109,900
2010/07/12 506 517 496 499 131,400
2010/07/09 509 520 504 511 129,000
2010/07/08 510 519 504 506 136,200
2010/07/07 498 501 486 493 97,700
2010/07/06 504 510 478 503 177,900
2010/07/05 493 519 493 503 181,400
2010/07/02 480 497 480 493 131,000
2010/07/01 472 503 472 478 243,400
2010/06/30 471 485 455 472 311,800
2010/06/29 509 516 489 495 221,400
2010/06/28 521 527 510 512 113,500
2010/06/25 548 548 522 526 180,400
2010/06/24 540 558 538 550 78,200
2010/06/23 545 551 541 543 116,800
2010/06/22 564 566 554 555 251,400
2010/06/21 565 576 560 575 150,400
2010/06/18 585 588 554 560 272,800
2010/06/17 575 579 562 575 152,300
2010/06/16 593 593 573 579 241,100
2010/06/15 578 603 568 576 652,500
2010/06/14 547 590 546 578 507,100
2010/06/11 531 542 526 530 159,700
2010/06/10 516 523 507 515 136,500
2010/06/09 532 533 519 519 139,500
2010/06/08 532 543 526 531 197,100
2010/06/07 550 550 540 542 229,900
2010/06/04 560 567 552 561 278,000
2010/06/03 577 578 566 570 195,100
2010/06/02 562 577 554 555 217,200
2010/06/01 587 591 566 572 238,700
2010/05/31 580 598 578 585 266,900
2010/05/28 601 608 572 583 555,700
2010/05/27 534 581 526 561 1,268,800
2010/05/26 588 607 516 537 1,538,900
2010/05/25 628 684 545 578 3,007,900
2010/05/24 560 640 555 629 3,074,100
2010/05/21 505 563 501 540 1,759,600
2010/05/20 509 534 506 517 581,300
2010/05/19 500 515 497 509 630,300
2010/05/18 525 530 505 518 590,500
2010/05/17 556 570 511 521 1,097,200
2010/05/14 580 580 534 548 714,000
2010/05/13 593 607 560 570 724,700
2010/05/12 621 624 565 577 710,200
2010/05/11 655 667 610 620 626,200
2010/05/10 676 678 612 645 636,800
2010/05/07 720 740 706 726 149,700
2010/05/06 790 790 761 766 109,800
2010/04/30 808 812 802 805 39,800
2010/04/28 807 812 803 803 79,200
2010/04/27 819 824 813 822 73,100
2010/04/26 813 819 810 818 58,800
2010/04/23 814 822 808 809 50,000
2010/04/22 830 830 814 820 83,800
2010/04/21 820 828 816 828 100,600
2010/04/20 830 830 808 816 104,100
2010/04/19 800 830 795 820 152,400
2010/04/16 811 840 810 814 226,900
2010/04/15 798 806 795 800 104,200
2010/04/14 800 801 793 797 88,900
2010/04/13 807 812 795 801 102,300
2010/04/12 820 822 807 810 98,800
2010/04/09 800 822 800 820 158,400
2010/04/08 820 820 801 804 129,900
2010/04/07 823 827 818 820 95,600
2010/04/06 850 850 824 830 134,600
2010/04/05 855 860 836 843 197,000
2010/04/02 845 849 828 838 102,900
2010/04/01 849 865 827 838 340,600
2010/03/31 821 855 821 841 392,800
2010/03/30 829 832 816 821 158,800
2010/03/29 799 839 797 830 234,500
2010/03/26 799 804 785 794 91,400
2010/03/25 807 809 791 795 60,900
2010/03/24 810 814 796 801 80,900
2010/03/23 799 816 799 805 95,000
2010/03/19 819 820 799 799 103,300
2010/03/18 810 824 809 813 131,000
2010/03/17 820 831 805 818 145,800
2010/03/16 838 838 823 824 141,100
2010/03/15 828 847 826 838 415,200
2010/03/12 792 837 781 824 479,900
2010/03/11 804 804 778 791 183,500
2010/03/10 810 812 771 793 299,800
2010/03/09 820 830 805 806 672,600
2010/03/08 730 815 725 805 1,059,200
2010/03/05 703 711 700 706 121,800
2010/03/04 703 711 700 700 84,200
2010/03/03 709 710 693 703 159,500
2010/03/02 718 726 705 707 206,500
2010/03/01 736 736 718 718 164,500
2010/02/26 747 756 734 734 256,700
2010/02/25 726 745 721 742 287,500
2010/02/24 725 726 712 718 170,000
2010/02/23 721 730 712 730 145,800
2010/02/22 716 728 711 716 255,900
2010/02/19 745 745 714 721 198,000
2010/02/18 757 764 743 745 196,100
2010/02/17 777 777 741 760 244,700
2010/02/16 789 809 751 763 666,300
2010/02/15 730 782 719 770 429,500
2010/02/12 729 729 708 716 124,300
2010/02/10 735 735 710 710 214,000
2010/02/09 702 734 697 720 302,400
2010/02/08 730 746 704 706 365,900
2010/02/05 735 786 715 766 599,900
2010/02/04 779 779 713 727 404,800
2010/02/03 810 810 757 760 516,800
2010/02/02 835 846 767 783 718,500
2010/02/01 863 874 810 830 361,300
2010/01/29 937 938 898 908 235,300
2010/01/28 865 938 861 938 586,900
2010/01/27 878 885 830 839 335,000
2010/01/26 931 934 871 878 403,200
2010/01/25 976 976 932 939 229,000
2010/01/22 963 980 960 976 144,900
2010/01/21 975 1,006 975 993 198,200
2010/01/20 1,029 1,032 971 979 235,700
2010/01/19 1,045 1,057 1,022 1,024 90,900
2010/01/18 1,028 1,067 1,021 1,061 144,300
2010/01/15 1,057 1,060 1,024 1,030 189,300
2010/01/14 1,070 1,086 1,057 1,061 105,600
2010/01/13 1,060 1,090 1,055 1,077 117,700
2010/01/12 1,063 1,067 1,051 1,058 71,100
2010/01/08 1,083 1,094 1,051 1,065 154,100
2010/01/07 1,110 1,110 1,074 1,083 193,300
2010/01/06 1,072 1,118 1,061 1,107 203,700
2010/01/05 1,069 1,076 1,053 1,060 152,300
2010/01/04 1,080 1,100 1,065 1,069 77,500

このページの先頭へ