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
2020/12/30 175 177 174 175 107,900
2020/12/29 174 177 174 177 45,300
2020/12/28 177 177 173 175 80,000
2020/12/25 174 177 174 176 84,000
2020/12/24 175 177 171 174 87,100
2020/12/23 169 175 168 175 139,200
2020/12/22 176 177 172 172 150,200
2020/12/21 181 181 177 179 124,400
2020/12/18 183 184 178 181 302,100
2020/12/17 188 188 183 186 173,800
2020/12/16 196 196 189 189 134,800
2020/12/15 198 203 195 196 285,300
2020/12/14 202 204 192 198 256,800
2020/12/11 201 207 201 205 160,500
2020/12/10 203 206 202 202 79,100
2020/12/09 204 205 199 204 122,800
2020/12/08 205 210 202 203 238,500
2020/12/07 197 207 195 204 362,400
2020/12/04 193 199 191 196 308,300
2020/12/03 191 195 190 191 207,800
2020/12/02 192 195 188 190 273,400
2020/12/01 184 190 183 190 302,900
2020/11/30 183 183 180 182 89,200
2020/11/27 183 183 181 183 129,200
2020/11/26 181 183 181 183 54,900
2020/11/25 182 183 181 182 78,100
2020/11/24 184 184 181 181 160,100
2020/11/20 181 183 180 183 70,900
2020/11/19 181 182 180 181 41,200
2020/11/18 182 182 180 181 94,200
2020/11/17 183 183 180 182 165,800
2020/11/16 180 183 180 183 91,300
2020/11/13 181 181 179 179 154,100
2020/11/12 183 184 179 181 244,700
2020/11/11 185 186 179 183 214,300
2020/11/10 184 185 178 184 270,300
2020/11/09 182 185 179 184 296,600
2020/11/06 177 177 173 177 68,500
2020/11/05 174 177 171 176 72,200
2020/11/04 168 172 164 172 140,500
2020/11/02 164 169 164 167 63,800
2020/10/30 169 169 164 167 40,600
2020/10/29 164 168 164 168 22,600
2020/10/28 166 167 164 167 44,700
2020/10/27 165 168 163 168 32,800
2020/10/26 168 169 165 165 93,600
2020/10/23 165 167 162 167 54,400
2020/10/22 163 165 162 165 35,400
2020/10/21 164 164 160 163 78,300
2020/10/20 166 166 162 163 78,200
2020/10/19 166 168 164 166 36,600
2020/10/16 169 169 164 165 37,200
2020/10/15 169 169 165 166 102,800
2020/10/14 167 169 166 169 41,200
2020/10/13 164 170 162 169 116,000
2020/10/12 165 165 161 163 60,000
2020/10/09 167 167 164 166 23,700
2020/10/08 166 167 164 167 58,200
2020/10/07 165 166 164 166 12,200
2020/10/06 167 167 164 166 28,400
2020/10/05 165 167 165 167 27,900
2020/10/02 168 168 161 163 96,300
2020/09/30 172 173 169 169 53,900
2020/09/29 168 173 167 171 115,200
2020/09/28 165 169 164 169 113,300
2020/09/25 167 167 160 163 255,200
2020/09/24 168 168 165 167 50,900
2020/09/23 165 168 163 168 56,300
2020/09/18 165 166 163 166 106,800
2020/09/17 169 169 163 164 102,400
2020/09/16 168 169 166 168 36,400
2020/09/15 167 168 165 167 65,100
2020/09/14 168 168 165 167 63,100
2020/09/11 169 169 165 168 108,300
2020/09/10 166 166 163 165 52,900
2020/09/09 160 164 160 162 76,900
2020/09/08 163 164 160 163 42,700
2020/09/07 159 164 157 160 56,700
2020/09/04 159 160 157 158 33,600
2020/09/03 158 164 155 159 172,500
2020/09/02 156 157 154 157 36,500
2020/09/01 157 157 154 155 64,400
2020/08/31 154 157 154 156 50,100
2020/08/28 158 159 154 154 126,200
2020/08/27 157 159 154 158 62,800
2020/08/26 156 157 155 156 37,300
2020/08/25 155 156 154 156 37,700
2020/08/24 154 155 153 154 45,200
2020/08/21 156 156 155 155 17,400
2020/08/20 155 157 153 155 40,900
2020/08/19 155 156 154 155 45,500
2020/08/18 152 156 152 155 111,200
2020/08/17 157 158 152 152 139,700
2020/08/14 156 160 155 157 118,000
2020/08/13 158 159 157 158 66,200
2020/08/12 156 157 154 157 81,200
2020/08/11 153 156 151 156 71,700
2020/08/07 153 153 150 151 30,900
2020/08/06 153 154 151 151 108,000
2020/08/05 155 155 149 152 285,900
2020/08/04 159 160 155 156 170,400
2020/08/03 152 160 150 159 566,000
2020/07/31 175 186 169 182 278,300
2020/07/30 174 177 171 175 69,600
2020/07/29 176 177 171 173 99,200
2020/07/28 182 182 174 178 85,600
2020/07/27 180 180 174 180 138,400
2020/07/22 174 181 173 180 160,200
2020/07/21 174 177 172 174 76,600
2020/07/20 176 179 171 174 163,400
2020/07/17 181 184 175 176 186,700
2020/07/16 178 181 171 180 187,700
2020/07/15 185 185 174 176 436,700
2020/07/14 182 185 176 182 342,400
2020/07/13 172 183 169 179 514,800
2020/07/10 161 173 161 166 341,700
2020/07/09 166 172 160 162 344,500
2020/07/08 172 192 165 166 1,521,500
2020/07/07 166 176 163 170 546,900
2020/07/06 157 170 156 164 167,300
2020/07/03 155 156 153 156 25,800
2020/07/02 154 155 153 153 30,700
2020/07/01 156 157 153 153 88,400
2020/06/30 154 158 151 155 108,600
2020/06/29 151 154 151 152 22,600
2020/06/26 153 154 152 154 33,900
2020/06/25 155 155 152 152 51,200
2020/06/24 157 161 154 155 118,500
2020/06/23 154 157 153 156 37,600
2020/06/22 154 155 153 154 26,000
2020/06/19 153 155 153 154 36,300
2020/06/18 155 155 153 153 30,400
2020/06/17 155 155 153 154 43,700
2020/06/16 155 155 153 154 81,900
2020/06/15 154 155 154 154 65,200
2020/06/12 153 160 152 154 130,700
2020/06/11 164 164 159 162 72,100
2020/06/10 158 164 156 164 167,200
2020/06/09 161 161 156 158 57,200
2020/06/08 159 161 157 160 125,800
2020/06/05 159 159 156 158 34,100
2020/06/04 161 161 157 158 78,400
2020/06/03 157 158 156 158 90,800
2020/06/02 161 161 158 159 51,000
2020/06/01 157 159 157 159 30,500
2020/05/29 158 160 155 157 163,400
2020/05/28 160 161 158 161 39,400
2020/05/27 156 158 155 158 45,700
2020/05/26 160 160 154 156 105,000
2020/05/25 159 160 158 158 28,000
2020/05/22 160 161 157 157 63,100
2020/05/21 160 162 160 161 32,600
2020/05/20 157 160 157 159 60,100
2020/05/19 154 157 153 157 43,700
2020/05/18 151 152 150 152 43,500
2020/05/15 150 152 149 150 73,800
2020/05/14 148 152 147 149 122,900
2020/05/13 145 148 145 147 43,100
2020/05/12 145 147 142 147 72,700
2020/05/11 140 146 140 145 73,500
2020/05/08 140 141 138 140 54,300
2020/05/07 140 141 139 139 39,700
2020/05/01 139 140 139 140 31,600
2020/04/30 140 141 138 140 87,000
2020/04/28 139 140 136 136 92,200
2020/04/27 137 140 137 139 46,400
2020/04/24 136 136 132 135 42,700
2020/04/23 135 136 134 136 49,200
2020/04/22 134 135 132 133 45,000
2020/04/21 136 138 134 135 51,900
2020/04/20 134 138 134 137 59,000
2020/04/17 136 139 134 135 57,400
2020/04/16 134 136 132 135 68,700
2020/04/15 136 136 133 135 120,000
2020/04/14 130 137 127 136 113,800
2020/04/13 131 131 127 128 57,700
2020/04/10 130 131 127 129 41,800
2020/04/09 128 131 128 129 40,400
2020/04/08 127 130 124 129 73,900
2020/04/07 129 130 123 127 74,600
2020/04/06 123 127 120 127 88,500
2020/04/03 123 127 119 122 65,300
2020/04/02 125 127 122 123 76,100
2020/04/01 133 134 126 126 76,500
2020/03/31 141 141 132 133 122,900
2020/03/30 136 141 134 139 147,800
2020/03/27 136 144 135 144 147,200
2020/03/26 136 136 131 134 122,800
2020/03/25 132 136 131 136 144,000
2020/03/24 130 130 125 130 97,300
2020/03/23 123 128 120 127 114,300
2020/03/19 123 126 117 123 96,000
2020/03/18 131 131 120 120 112,900
2020/03/17 111 126 108 121 280,200
2020/03/16 111 114 108 111 140,500
2020/03/13 111 113 105 107 270,700
2020/03/12 122 124 115 116 199,000
2020/03/11 126 129 122 124 81,900
2020/03/10 120 130 114 129 230,600
2020/03/09 134 134 125 126 220,100
2020/03/06 140 140 136 137 128,600
2020/03/05 142 145 141 142 92,000
2020/03/04 139 143 139 141 67,100
2020/03/03 147 148 141 142 174,100
2020/03/02 139 147 138 147 119,200
2020/02/28 146 147 137 138 226,300
2020/02/27 149 149 146 147 149,100
2020/02/26 148 151 148 148 171,200
2020/02/25 155 156 150 151 285,000
2020/02/21 159 162 157 162 104,900
2020/02/20 161 162 160 160 50,600
2020/02/19 162 163 158 159 194,900
2020/02/18 166 166 161 161 108,900
2020/02/17 171 171 164 166 138,500
2020/02/14 171 171 169 171 62,000
2020/02/13 172 172 171 171 37,800
2020/02/12 172 172 170 171 69,200
2020/02/10 171 173 171 171 41,600
2020/02/07 177 177 171 172 86,100
2020/02/06 176 178 175 176 103,000
2020/02/05 176 177 175 176 32,600
2020/02/04 171 176 171 175 45,500
2020/02/03 171 172 170 172 99,500
2020/01/31 176 177 173 173 73,900
2020/01/30 177 178 173 178 101,100
2020/01/29 179 179 175 176 57,400
2020/01/28 174 178 172 175 102,800
2020/01/27 180 180 176 176 88,400
2020/01/24 185 187 182 182 128,900
2020/01/23 188 190 187 188 96,700
2020/01/22 190 193 186 186 163,700
2020/01/21 185 190 184 190 152,800
2020/01/20 185 187 182 183 159,000
2020/01/17 179 191 175 181 522,500
2020/01/16 180 180 177 179 69,500
2020/01/15 179 181 178 180 103,600
2020/01/14 177 179 177 179 47,000
2020/01/10 178 178 175 177 49,200
2020/01/09 177 178 176 178 64,800
2020/01/08 176 176 171 175 82,700
2020/01/07 174 177 174 177 44,000
2020/01/06 172 177 171 174 136,300

このページの先頭へ