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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |