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 |