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 |
|---|---|---|---|---|---|
| 2024/12/30 | 307 | 307 | 293 | 299 | 475,900 |
| 2024/12/27 | 303 | 308 | 299 | 304 | 567,100 |
| 2024/12/26 | 297 | 304 | 296 | 301 | 808,200 |
| 2024/12/25 | 294 | 295 | 288 | 295 | 408,800 |
| 2024/12/24 | 292 | 297 | 289 | 294 | 588,700 |
| 2024/12/23 | 278 | 286 | 278 | 285 | 289,100 |
| 2024/12/20 | 283 | 283 | 276 | 277 | 224,000 |
| 2024/12/19 | 275 | 283 | 273 | 283 | 203,200 |
| 2024/12/18 | 284 | 284 | 276 | 278 | 217,400 |
| 2024/12/17 | 292 | 293 | 283 | 283 | 266,100 |
| 2024/12/16 | 284 | 292 | 282 | 291 | 464,900 |
| 2024/12/13 | 287 | 287 | 282 | 284 | 265,500 |
| 2024/12/12 | 279 | 288 | 277 | 286 | 317,100 |
| 2024/12/11 | 281 | 281 | 274 | 277 | 185,800 |
| 2024/12/10 | 279 | 283 | 276 | 280 | 355,100 |
| 2024/12/09 | 283 | 286 | 279 | 279 | 219,000 |
| 2024/12/06 | 283 | 284 | 277 | 280 | 449,600 |
| 2024/12/05 | 281 | 284 | 279 | 284 | 255,400 |
| 2024/12/04 | 290 | 290 | 280 | 283 | 473,500 |
| 2024/12/03 | 292 | 294 | 287 | 289 | 324,900 |
| 2024/12/02 | 299 | 299 | 288 | 288 | 460,200 |
| 2024/11/29 | 287 | 300 | 287 | 300 | 602,800 |
| 2024/11/28 | 284 | 290 | 284 | 288 | 446,600 |
| 2024/11/27 | 296 | 297 | 284 | 286 | 738,000 |
| 2024/11/26 | 301 | 303 | 293 | 297 | 365,400 |
| 2024/11/25 | 299 | 301 | 292 | 298 | 703,100 |
| 2024/11/22 | 301 | 305 | 296 | 299 | 509,900 |
| 2024/11/21 | 297 | 302 | 296 | 298 | 378,700 |
| 2024/11/20 | 301 | 305 | 297 | 297 | 381,500 |
| 2024/11/19 | 303 | 314 | 296 | 297 | 611,600 |
| 2024/11/18 | 300 | 307 | 293 | 301 | 667,100 |
| 2024/11/15 | 297 | 301 | 291 | 301 | 661,900 |
| 2024/11/14 | 309 | 311 | 298 | 298 | 574,000 |
| 2024/11/13 | 303 | 309 | 301 | 309 | 549,800 |
| 2024/11/12 | 315 | 318 | 297 | 305 | 1,162,200 |
| 2024/11/11 | 313 | 320 | 310 | 320 | 923,500 |
| 2024/11/08 | 330 | 336 | 314 | 320 | 1,467,400 |
| 2024/11/07 | 329 | 335 | 322 | 332 | 1,468,900 |
| 2024/11/06 | 328 | 335 | 315 | 324 | 2,167,300 |
| 2024/11/05 | 323 | 341 | 318 | 323 | 3,986,400 |
| 2024/11/01 | 310 | 319 | 300 | 311 | 3,891,800 |
| 2024/10/31 | 301 | 310 | 288 | 302 | 5,112,100 |
| 2024/10/30 | 252 | 324 | 241 | 298 | 17,802,400 |
| 2024/10/29 | 239 | 252 | 236 | 244 | 1,303,700 |
| 2024/10/28 | 233 | 242 | 232 | 239 | 436,300 |
| 2024/10/25 | 238 | 238 | 230 | 232 | 287,400 |
| 2024/10/24 | 238 | 240 | 234 | 238 | 253,200 |
| 2024/10/23 | 242 | 242 | 238 | 239 | 181,200 |
| 2024/10/22 | 246 | 247 | 242 | 242 | 186,700 |
| 2024/10/21 | 252 | 253 | 246 | 248 | 214,300 |
| 2024/10/18 | 251 | 255 | 250 | 251 | 139,700 |
| 2024/10/17 | 251 | 257 | 250 | 252 | 160,800 |
| 2024/10/16 | 245 | 253 | 244 | 250 | 230,200 |
| 2024/10/15 | 245 | 247 | 243 | 246 | 165,300 |
| 2024/10/11 | 244 | 246 | 242 | 245 | 89,100 |
| 2024/10/10 | 246 | 246 | 242 | 243 | 89,000 |
| 2024/10/09 | 250 | 250 | 244 | 247 | 123,200 |
| 2024/10/08 | 252 | 252 | 246 | 249 | 128,600 |
| 2024/10/07 | 249 | 253 | 246 | 252 | 178,900 |
| 2024/10/04 | 252 | 252 | 244 | 245 | 168,600 |
| 2024/10/03 | 255 | 256 | 249 | 252 | 278,100 |
| 2024/10/02 | 238 | 258 | 238 | 250 | 516,700 |
| 2024/10/01 | 237 | 243 | 234 | 240 | 154,800 |
| 2024/09/30 | 235 | 240 | 233 | 233 | 167,200 |
| 2024/09/27 | 233 | 244 | 233 | 243 | 303,500 |
| 2024/09/26 | 234 | 238 | 230 | 237 | 204,200 |
| 2024/09/25 | 234 | 235 | 232 | 232 | 141,900 |
| 2024/09/24 | 242 | 242 | 233 | 233 | 283,600 |
| 2024/09/20 | 243 | 248 | 237 | 239 | 197,600 |
| 2024/09/19 | 236 | 238 | 234 | 236 | 116,500 |
| 2024/09/18 | 237 | 240 | 230 | 233 | 127,800 |
| 2024/09/17 | 238 | 238 | 231 | 234 | 221,300 |
| 2024/09/13 | 241 | 241 | 234 | 235 | 209,200 |
| 2024/09/12 | 245 | 245 | 240 | 244 | 103,800 |
| 2024/09/11 | 242 | 244 | 238 | 242 | 131,200 |
| 2024/09/10 | 239 | 244 | 238 | 242 | 114,300 |
| 2024/09/09 | 236 | 239 | 231 | 239 | 215,200 |
| 2024/09/06 | 250 | 250 | 240 | 244 | 168,800 |
| 2024/09/05 | 241 | 251 | 240 | 246 | 169,600 |
| 2024/09/04 | 247 | 248 | 238 | 244 | 476,200 |
| 2024/09/03 | 254 | 258 | 254 | 254 | 92,300 |
| 2024/09/02 | 256 | 261 | 253 | 256 | 201,500 |
| 2024/08/30 | 253 | 254 | 249 | 252 | 178,400 |
| 2024/08/29 | 252 | 258 | 252 | 255 | 183,800 |
| 2024/08/28 | 256 | 257 | 252 | 253 | 143,900 |
| 2024/08/27 | 260 | 260 | 256 | 258 | 107,400 |
| 2024/08/26 | 258 | 266 | 253 | 259 | 466,700 |
| 2024/08/23 | 261 | 262 | 255 | 258 | 177,100 |
| 2024/08/22 | 260 | 268 | 256 | 264 | 360,600 |
| 2024/08/21 | 250 | 260 | 247 | 258 | 336,500 |
| 2024/08/20 | 265 | 273 | 252 | 253 | 896,800 |
| 2024/08/19 | 249 | 267 | 246 | 261 | 1,299,600 |
| 2024/08/16 | 233 | 241 | 228 | 241 | 472,000 |
| 2024/08/15 | 214 | 227 | 214 | 227 | 265,900 |
| 2024/08/14 | 208 | 215 | 202 | 215 | 501,100 |
| 2024/08/13 | 211 | 214 | 205 | 206 | 390,100 |
| 2024/08/09 | 224 | 224 | 202 | 208 | 631,300 |
| 2024/08/08 | 222 | 230 | 216 | 217 | 418,600 |
| 2024/08/07 | 227 | 243 | 227 | 228 | 464,900 |
| 2024/08/06 | 226 | 237 | 222 | 235 | 609,400 |
| 2024/08/05 | 226 | 235 | 173 | 193 | 1,062,700 |
| 2024/08/02 | 231 | 245 | 229 | 245 | 872,500 |
| 2024/08/01 | 260 | 276 | 249 | 253 | 2,341,200 |
| 2024/07/31 | 240 | 258 | 231 | 254 | 3,599,200 |
| 2024/07/30 | 220 | 222 | 211 | 211 | 540,100 |
| 2024/07/29 | 217 | 224 | 217 | 223 | 246,400 |
| 2024/07/26 | 214 | 215 | 212 | 214 | 70,000 |
| 2024/07/25 | 214 | 214 | 211 | 211 | 119,000 |
| 2024/07/24 | 215 | 218 | 211 | 215 | 149,500 |
| 2024/07/23 | 215 | 217 | 214 | 215 | 111,300 |
| 2024/07/22 | 217 | 217 | 214 | 217 | 56,900 |
| 2024/07/19 | 217 | 218 | 216 | 217 | 56,600 |
| 2024/07/18 | 217 | 220 | 216 | 218 | 56,200 |
| 2024/07/17 | 218 | 220 | 217 | 218 | 112,100 |
| 2024/07/16 | 214 | 220 | 214 | 218 | 127,500 |
| 2024/07/12 | 213 | 216 | 213 | 213 | 105,700 |
| 2024/07/11 | 215 | 216 | 213 | 214 | 92,500 |
| 2024/07/10 | 217 | 219 | 213 | 214 | 111,600 |
| 2024/07/09 | 220 | 221 | 217 | 218 | 47,800 |
| 2024/07/08 | 221 | 223 | 220 | 220 | 79,800 |
| 2024/07/05 | 222 | 222 | 219 | 219 | 42,300 |
| 2024/07/04 | 221 | 223 | 219 | 222 | 43,500 |
| 2024/07/03 | 223 | 225 | 221 | 221 | 96,600 |
| 2024/07/02 | 222 | 225 | 222 | 223 | 81,000 |
| 2024/07/01 | 223 | 225 | 222 | 225 | 81,500 |
| 2024/06/28 | 224 | 224 | 221 | 223 | 78,500 |
| 2024/06/27 | 223 | 226 | 223 | 223 | 123,500 |
| 2024/06/26 | 223 | 225 | 222 | 223 | 102,600 |
| 2024/06/25 | 219 | 223 | 219 | 222 | 80,900 |
| 2024/06/24 | 221 | 221 | 217 | 218 | 47,500 |
| 2024/06/21 | 218 | 222 | 218 | 219 | 76,400 |
| 2024/06/20 | 219 | 219 | 216 | 219 | 44,800 |
| 2024/06/19 | 219 | 219 | 217 | 219 | 50,400 |
| 2024/06/18 | 216 | 219 | 216 | 219 | 55,600 |
| 2024/06/17 | 217 | 218 | 214 | 215 | 206,400 |
| 2024/06/14 | 212 | 217 | 211 | 217 | 98,600 |
| 2024/06/13 | 216 | 216 | 212 | 212 | 77,100 |
| 2024/06/12 | 214 | 216 | 214 | 215 | 19,800 |
| 2024/06/11 | 214 | 216 | 214 | 214 | 73,200 |
| 2024/06/10 | 213 | 215 | 212 | 213 | 38,700 |
| 2024/06/07 | 212 | 214 | 212 | 213 | 40,200 |
| 2024/06/06 | 212 | 214 | 212 | 212 | 47,200 |
| 2024/06/05 | 215 | 215 | 212 | 212 | 60,300 |
| 2024/06/04 | 214 | 214 | 212 | 212 | 44,700 |
| 2024/06/03 | 212 | 215 | 212 | 213 | 49,100 |
| 2024/05/31 | 211 | 213 | 210 | 211 | 66,700 |
| 2024/05/30 | 210 | 212 | 209 | 210 | 134,800 |
| 2024/05/29 | 213 | 214 | 211 | 211 | 67,300 |
| 2024/05/28 | 210 | 215 | 209 | 213 | 131,400 |
| 2024/05/27 | 210 | 211 | 209 | 209 | 51,300 |
| 2024/05/24 | 210 | 212 | 209 | 210 | 27,800 |
| 2024/05/23 | 215 | 215 | 210 | 210 | 71,000 |
| 2024/05/22 | 211 | 213 | 210 | 212 | 34,400 |
| 2024/05/21 | 215 | 215 | 210 | 211 | 48,500 |
| 2024/05/20 | 210 | 214 | 210 | 214 | 55,900 |
| 2024/05/17 | 208 | 213 | 207 | 210 | 87,400 |
| 2024/05/16 | 211 | 212 | 208 | 208 | 45,600 |
| 2024/05/15 | 214 | 214 | 211 | 211 | 70,800 |
| 2024/05/14 | 212 | 214 | 211 | 213 | 49,900 |
| 2024/05/13 | 209 | 212 | 208 | 210 | 92,400 |
| 2024/05/10 | 210 | 210 | 208 | 209 | 71,100 |
| 2024/05/09 | 212 | 212 | 209 | 210 | 28,700 |
| 2024/05/08 | 210 | 212 | 210 | 210 | 119,900 |
| 2024/05/07 | 215 | 216 | 211 | 211 | 175,000 |
| 2024/05/02 | 217 | 219 | 214 | 214 | 171,000 |
| 2024/05/01 | 228 | 228 | 214 | 216 | 1,185,000 |
| 2024/04/30 | 208 | 212 | 208 | 212 | 151,800 |
| 2024/04/26 | 213 | 216 | 208 | 208 | 344,900 |
| 2024/04/25 | 213 | 214 | 210 | 214 | 72,400 |
| 2024/04/24 | 214 | 215 | 212 | 212 | 35,700 |
| 2024/04/23 | 210 | 214 | 209 | 213 | 57,300 |
| 2024/04/22 | 207 | 210 | 206 | 208 | 62,600 |
| 2024/04/19 | 207 | 208 | 204 | 205 | 102,900 |
| 2024/04/18 | 210 | 212 | 208 | 209 | 76,800 |
| 2024/04/17 | 213 | 213 | 207 | 211 | 104,000 |
| 2024/04/16 | 219 | 219 | 212 | 213 | 128,200 |
| 2024/04/15 | 222 | 222 | 219 | 221 | 69,300 |
| 2024/04/12 | 221 | 223 | 220 | 222 | 43,100 |
| 2024/04/11 | 221 | 222 | 219 | 220 | 41,200 |
| 2024/04/10 | 222 | 223 | 218 | 220 | 92,100 |
| 2024/04/09 | 220 | 221 | 219 | 221 | 29,800 |
| 2024/04/08 | 221 | 223 | 219 | 220 | 32,300 |
| 2024/04/05 | 222 | 222 | 218 | 220 | 42,700 |
| 2024/04/04 | 225 | 225 | 221 | 223 | 47,900 |
| 2024/04/03 | 218 | 224 | 218 | 222 | 58,500 |
| 2024/04/02 | 228 | 228 | 220 | 222 | 95,200 |
| 2024/04/01 | 233 | 233 | 227 | 227 | 53,400 |
| 2024/03/29 | 233 | 233 | 228 | 232 | 49,400 |
| 2024/03/28 | 229 | 231 | 227 | 227 | 75,400 |
| 2024/03/27 | 230 | 231 | 228 | 231 | 75,200 |
| 2024/03/26 | 230 | 230 | 227 | 229 | 43,000 |
| 2024/03/25 | 233 | 235 | 229 | 229 | 83,600 |
| 2024/03/22 | 233 | 234 | 231 | 233 | 96,000 |
| 2024/03/21 | 231 | 237 | 230 | 233 | 177,200 |
| 2024/03/19 | 225 | 231 | 224 | 228 | 123,700 |
| 2024/03/18 | 224 | 226 | 222 | 222 | 93,300 |
| 2024/03/15 | 226 | 226 | 223 | 224 | 82,900 |
| 2024/03/14 | 226 | 226 | 222 | 226 | 76,900 |
| 2024/03/13 | 227 | 229 | 224 | 226 | 103,100 |
| 2024/03/12 | 223 | 227 | 220 | 226 | 71,900 |
| 2024/03/11 | 227 | 229 | 221 | 223 | 117,000 |
| 2024/03/08 | 223 | 233 | 223 | 232 | 245,900 |
| 2024/03/07 | 227 | 232 | 224 | 226 | 328,400 |
| 2024/03/06 | 217 | 226 | 216 | 226 | 139,500 |
| 2024/03/05 | 219 | 219 | 216 | 216 | 54,800 |
| 2024/03/04 | 223 | 223 | 217 | 219 | 86,500 |
| 2024/03/01 | 223 | 226 | 221 | 221 | 213,800 |
| 2024/02/29 | 212 | 223 | 212 | 223 | 334,000 |
| 2024/02/28 | 211 | 216 | 210 | 213 | 153,700 |
| 2024/02/27 | 211 | 211 | 209 | 211 | 81,400 |
| 2024/02/26 | 212 | 215 | 207 | 209 | 135,600 |
| 2024/02/22 | 207 | 208 | 203 | 207 | 105,100 |
| 2024/02/21 | 208 | 208 | 206 | 207 | 36,600 |
| 2024/02/20 | 209 | 210 | 208 | 208 | 51,700 |
| 2024/02/19 | 207 | 209 | 206 | 207 | 56,000 |
| 2024/02/16 | 204 | 208 | 204 | 208 | 63,100 |
| 2024/02/15 | 206 | 207 | 203 | 203 | 93,100 |
| 2024/02/14 | 210 | 210 | 204 | 206 | 103,100 |
| 2024/02/13 | 208 | 210 | 208 | 210 | 64,300 |
| 2024/02/09 | 207 | 209 | 207 | 207 | 114,000 |
| 2024/02/08 | 211 | 211 | 206 | 210 | 136,000 |
| 2024/02/07 | 211 | 212 | 208 | 211 | 83,700 |
| 2024/02/06 | 213 | 214 | 212 | 212 | 49,200 |
| 2024/02/05 | 213 | 214 | 210 | 213 | 101,400 |
| 2024/02/02 | 211 | 214 | 211 | 212 | 69,800 |
| 2024/02/01 | 215 | 216 | 209 | 211 | 347,500 |
| 2024/01/31 | 218 | 222 | 213 | 216 | 236,800 |
| 2024/01/30 | 227 | 227 | 218 | 218 | 732,800 |
| 2024/01/29 | 227 | 234 | 227 | 230 | 314,700 |
| 2024/01/26 | 227 | 233 | 225 | 225 | 174,700 |
| 2024/01/25 | 227 | 228 | 225 | 225 | 75,000 |
| 2024/01/24 | 225 | 227 | 223 | 225 | 109,200 |
| 2024/01/23 | 227 | 228 | 222 | 224 | 126,200 |
| 2024/01/22 | 224 | 231 | 223 | 227 | 184,100 |
| 2024/01/19 | 221 | 227 | 221 | 225 | 156,300 |
| 2024/01/18 | 218 | 224 | 218 | 222 | 163,700 |
| 2024/01/17 | 225 | 228 | 219 | 220 | 228,800 |
| 2024/01/16 | 223 | 227 | 221 | 227 | 200,200 |
| 2024/01/15 | 229 | 230 | 220 | 223 | 261,100 |
| 2024/01/12 | 225 | 225 | 220 | 223 | 198,500 |
| 2024/01/11 | 222 | 232 | 219 | 226 | 436,800 |
| 2024/01/10 | 214 | 228 | 213 | 222 | 622,500 |
| 2024/01/09 | 212 | 215 | 209 | 215 | 168,800 |
| 2024/01/05 | 212 | 212 | 206 | 207 | 267,300 |
| 2024/01/04 | 194 | 217 | 193 | 213 | 1,241,600 |