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
2021/12/30 224 227 220 226 78,400
2021/12/29 218 226 217 226 126,200
2021/12/28 215 218 215 218 100,800
2021/12/27 218 219 215 216 117,700
2021/12/24 217 219 215 218 68,400
2021/12/23 216 216 214 215 112,900
2021/12/22 215 217 213 215 41,600
2021/12/21 215 217 212 215 69,900
2021/12/20 225 225 213 213 125,000
2021/12/17 220 225 217 224 166,600
2021/12/16 216 220 216 219 105,600
2021/12/15 211 215 211 213 152,700
2021/12/14 211 214 208 211 114,200
2021/12/13 216 216 210 211 75,900
2021/12/10 217 217 214 216 55,800
2021/12/09 220 220 215 217 50,200
2021/12/08 220 220 216 219 79,400
2021/12/07 210 218 210 218 87,900
2021/12/06 215 215 210 211 58,300
2021/12/03 211 215 211 213 82,600
2021/12/02 210 216 210 211 78,700
2021/12/01 211 214 208 212 155,000
2021/11/30 213 221 210 210 131,300
2021/11/29 219 220 213 213 184,600
2021/11/26 222 223 220 220 64,800
2021/11/25 224 225 222 222 71,300
2021/11/24 222 227 222 224 81,400
2021/11/22 224 224 221 221 100,500
2021/11/19 226 228 223 225 95,600
2021/11/18 225 229 222 228 169,300
2021/11/17 227 228 225 225 77,200
2021/11/16 232 234 226 227 104,300
2021/11/15 234 236 232 232 58,500
2021/11/12 225 232 225 232 102,300
2021/11/11 226 227 223 224 83,700
2021/11/10 225 227 224 227 89,900
2021/11/09 231 233 227 227 119,800
2021/11/08 234 235 229 231 98,900
2021/11/05 239 239 232 234 91,800
2021/11/04 239 239 236 239 107,000
2021/11/02 235 240 234 236 75,800
2021/11/01 234 236 233 235 101,100
2021/10/29 233 235 231 232 105,200
2021/10/28 230 238 229 235 218,500
2021/10/27 233 233 228 232 155,700
2021/10/26 235 235 229 233 203,200
2021/10/25 239 239 226 230 638,600
2021/10/22 242 250 241 246 336,700
2021/10/21 245 245 238 241 158,300
2021/10/20 249 249 242 242 83,200
2021/10/19 246 246 243 245 103,100
2021/10/18 240 245 240 245 114,100
2021/10/15 233 239 233 239 97,700
2021/10/14 233 235 232 233 75,000
2021/10/13 243 243 234 236 193,200
2021/10/12 243 243 239 240 48,800
2021/10/11 240 245 240 243 41,900
2021/10/08 241 243 239 239 63,700
2021/10/07 240 241 236 237 108,500
2021/10/06 237 244 235 236 129,100
2021/10/05 233 241 233 237 155,600
2021/10/04 245 245 238 238 174,300
2021/10/01 245 246 240 243 150,500
2021/09/30 252 252 247 247 87,500
2021/09/29 251 253 248 252 277,900
2021/09/28 255 257 251 257 140,800
2021/09/27 256 258 253 254 117,500
2021/09/24 254 257 252 256 158,200
2021/09/22 255 255 248 251 117,800
2021/09/21 250 257 250 254 142,200
2021/09/17 257 261 254 261 165,300
2021/09/16 258 258 252 256 155,500
2021/09/15 261 261 253 258 166,500
2021/09/14 258 261 256 261 208,100
2021/09/13 256 258 254 258 154,300
2021/09/10 251 256 251 256 147,200
2021/09/09 252 253 250 251 61,500
2021/09/08 252 254 250 254 133,100
2021/09/07 253 253 248 251 103,000
2021/09/06 252 253 247 250 262,600
2021/09/03 242 249 242 246 166,000
2021/09/02 243 244 241 242 67,900
2021/09/01 243 244 241 243 67,000
2021/08/31 240 244 239 241 136,000
2021/08/30 238 242 238 241 169,500
2021/08/27 233 238 233 237 105,500
2021/08/26 234 236 233 235 118,700
2021/08/25 239 241 234 236 138,900
2021/08/24 230 240 230 238 171,200
2021/08/23 225 233 225 231 128,500
2021/08/20 231 233 223 225 383,200
2021/08/19 239 241 232 234 291,300
2021/08/18 238 242 234 240 181,400
2021/08/17 245 246 241 241 106,400
2021/08/16 247 247 240 242 310,100
2021/08/13 248 249 245 247 154,600
2021/08/12 249 252 248 248 161,600
2021/08/11 249 252 246 250 211,000
2021/08/10 244 245 239 243 167,000
2021/08/06 245 247 243 243 139,600
2021/08/05 247 249 243 243 341,000
2021/08/04 253 254 247 247 300,700
2021/08/03 252 257 251 254 266,900
2021/08/02 247 257 246 254 562,000
2021/07/30 252 253 243 245 541,700
2021/07/29 264 264 251 253 852,100
2021/07/28 274 277 261 262 861,900
2021/07/27 278 287 264 270 2,494,000
2021/07/26 306 317 294 309 2,401,200
2021/07/21 291 301 285 298 1,138,300
2021/07/20 280 289 280 287 239,900
2021/07/19 287 292 280 284 372,100
2021/07/16 280 288 279 288 321,300
2021/07/15 284 286 278 280 331,900
2021/07/14 284 289 283 288 237,800
2021/07/13 281 286 279 285 224,100
2021/07/12 284 285 278 280 162,700
2021/07/09 273 280 270 278 266,300
2021/07/08 282 283 274 278 223,000
2021/07/07 283 289 279 282 277,500
2021/07/06 295 295 286 286 483,100
2021/07/05 285 295 278 293 556,800
2021/07/02 279 288 277 283 570,600
2021/07/01 275 281 269 277 314,400
2021/06/30 273 275 271 275 91,700
2021/06/29 281 283 271 272 318,300
2021/06/28 272 281 269 280 316,800
2021/06/25 264 266 263 265 63,100
2021/06/24 265 265 261 262 91,500
2021/06/23 272 275 265 267 240,000
2021/06/22 266 266 261 265 146,200
2021/06/21 261 264 258 259 220,000
2021/06/18 280 280 266 266 302,000
2021/06/17 275 281 273 278 361,200
2021/06/16 258 283 258 281 1,124,200
2021/06/15 261 263 258 261 288,700
2021/06/14 252 260 252 260 120,400
2021/06/11 255 255 251 253 150,000
2021/06/10 256 257 254 255 90,800
2021/06/09 258 259 255 256 91,100
2021/06/08 258 258 254 256 98,600
2021/06/07 262 262 257 257 65,000
2021/06/04 258 261 256 259 102,800
2021/06/03 256 260 255 257 106,300
2021/06/02 265 265 257 258 141,100
2021/06/01 259 263 257 262 132,100
2021/05/31 264 264 254 256 135,100
2021/05/28 261 262 255 260 171,500
2021/05/27 268 268 256 256 344,600
2021/05/26 277 277 267 268 166,900
2021/05/25 270 276 268 275 152,200
2021/05/24 271 274 268 273 208,000
2021/05/21 270 280 270 271 314,100
2021/05/20 273 274 267 272 371,300
2021/05/19 260 265 256 265 206,600
2021/05/18 254 263 254 260 162,100
2021/05/17 269 270 250 254 487,300
2021/05/14 265 269 260 267 172,000
2021/05/13 261 265 257 257 315,800
2021/05/12 278 284 264 269 510,900
2021/05/11 272 279 266 278 360,100
2021/05/10 284 286 275 277 420,400
2021/05/07 277 288 268 285 1,153,600
2021/05/06 261 266 258 262 256,200
2021/04/30 270 271 258 259 394,400
2021/04/28 270 273 263 267 510,700
2021/04/27 287 287 270 270 751,100
2021/04/26 287 288 270 286 1,342,200
2021/04/23 290 318 277 289 6,619,100
2021/04/22 238 249 237 242 530,700
2021/04/21 236 236 226 232 241,300
2021/04/20 240 244 239 239 160,500
2021/04/19 244 245 236 243 262,800
2021/04/16 241 244 235 241 354,500
2021/04/15 239 242 235 240 180,300
2021/04/14 236 239 232 239 176,900
2021/04/13 227 238 225 238 324,000
2021/04/12 223 225 222 225 44,400
2021/04/09 222 223 219 221 106,400
2021/04/08 224 224 220 220 104,000
2021/04/07 226 226 223 225 98,900
2021/04/06 224 226 219 223 184,600
2021/04/05 216 222 212 222 246,100
2021/04/02 215 215 211 213 37,100
2021/04/01 216 216 211 213 79,100
2021/03/31 218 218 215 215 66,100
2021/03/30 215 218 211 216 82,000
2021/03/29 216 217 213 217 141,700
2021/03/26 214 215 206 213 152,200
2021/03/25 210 214 206 214 113,800
2021/03/24 215 216 200 205 326,600
2021/03/23 219 223 216 216 224,000
2021/03/22 219 219 215 216 123,100
2021/03/19 219 220 215 218 167,400
2021/03/18 220 220 215 220 148,600
2021/03/17 216 220 215 218 105,000
2021/03/16 227 227 215 219 279,400
2021/03/15 207 222 207 222 431,200
2021/03/12 207 207 203 206 117,800
2021/03/11 202 207 202 206 210,800
2021/03/10 200 209 200 207 278,600
2021/03/09 200 204 198 199 163,500
2021/03/08 197 202 193 202 278,600
2021/03/05 187 193 182 193 168,100
2021/03/04 187 189 183 187 131,800
2021/03/03 187 189 186 188 76,800
2021/03/02 192 193 187 187 211,300
2021/03/01 192 193 190 192 96,900
2021/02/26 193 194 190 190 85,900
2021/02/25 197 197 193 193 84,700
2021/02/24 195 198 192 193 96,500
2021/02/22 197 198 195 197 68,300
2021/02/19 197 200 192 194 162,200
2021/02/18 202 202 197 200 134,700
2021/02/17 199 201 196 199 123,600
2021/02/16 196 200 195 200 105,900
2021/02/15 201 201 196 197 180,800
2021/02/12 204 205 198 200 146,000
2021/02/10 202 208 200 202 153,200
2021/02/09 200 206 197 205 377,200
2021/02/08 197 199 193 199 198,200
2021/02/05 194 195 191 195 151,100
2021/02/04 194 194 190 194 174,800
2021/02/03 190 193 187 193 191,200
2021/02/02 193 194 186 192 360,700
2021/02/01 188 198 180 190 1,593,900
2021/01/29 174 174 168 168 166,400
2021/01/28 173 178 172 174 301,300
2021/01/27 176 177 175 175 128,300
2021/01/26 178 178 176 178 82,700
2021/01/25 179 180 178 179 61,400
2021/01/22 179 180 178 178 44,500
2021/01/21 177 180 177 180 63,900
2021/01/20 180 180 177 177 45,500
2021/01/19 178 181 176 180 122,100
2021/01/18 177 178 175 177 47,700
2021/01/15 177 179 177 177 43,600
2021/01/14 179 180 176 177 124,700
2021/01/13 177 179 175 179 65,900
2021/01/12 179 179 176 178 68,600
2021/01/08 175 177 175 177 97,000
2021/01/07 175 177 175 176 79,500
2021/01/06 173 176 171 176 104,000
2021/01/05 174 176 171 173 125,300
2021/01/04 175 175 171 174 78,600

このページの先頭へ