キングジム(7962)の株価時系列情報
キングジム(7962)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 | 872 | 875 | 871 | 875 | 18,900 |
| 2024/07/25 | 870 | 875 | 869 | 871 | 25,200 |
| 2024/07/24 | 875 | 876 | 870 | 872 | 14,400 |
| 2024/07/23 | 880 | 880 | 870 | 875 | 21,300 |
| 2024/07/22 | 881 | 881 | 872 | 873 | 29,800 |
| 2024/07/19 | 879 | 881 | 877 | 881 | 37,400 |
| 2024/07/18 | 875 | 879 | 874 | 875 | 27,800 |
| 2024/07/17 | 880 | 880 | 875 | 875 | 17,900 |
| 2024/07/16 | 873 | 878 | 873 | 875 | 18,500 |
| 2024/07/12 | 868 | 875 | 868 | 873 | 33,300 |
| 2024/07/11 | 869 | 871 | 867 | 868 | 18,900 |
| 2024/07/10 | 865 | 868 | 865 | 868 | 27,800 |
| 2024/07/09 | 869 | 870 | 865 | 865 | 27,800 |
| 2024/07/08 | 870 | 871 | 868 | 868 | 26,000 |
| 2024/07/05 | 875 | 875 | 870 | 870 | 17,700 |
| 2024/07/04 | 876 | 877 | 873 | 875 | 11,500 |
| 2024/07/03 | 878 | 878 | 875 | 875 | 15,100 |
| 2024/07/02 | 880 | 880 | 875 | 877 | 20,900 |
| 2024/07/01 | 878 | 881 | 875 | 879 | 26,900 |
| 2024/06/28 | 875 | 878 | 873 | 878 | 26,500 |
| 2024/06/27 | 880 | 880 | 875 | 875 | 42,300 |
| 2024/06/26 | 879 | 880 | 876 | 880 | 92,600 |
| 2024/06/25 | 879 | 879 | 873 | 878 | 71,400 |
| 2024/06/24 | 870 | 871 | 865 | 871 | 94,100 |
| 2024/06/21 | 879 | 880 | 864 | 864 | 81,800 |
| 2024/06/20 | 885 | 888 | 884 | 886 | 76,500 |
| 2024/06/19 | 885 | 886 | 877 | 883 | 361,400 |
| 2024/06/18 | 896 | 898 | 894 | 894 | 543,000 |
| 2024/06/17 | 897 | 899 | 895 | 896 | 137,700 |
| 2024/06/14 | 894 | 898 | 893 | 898 | 86,200 |
| 2024/06/13 | 899 | 900 | 895 | 895 | 50,500 |
| 2024/06/12 | 899 | 899 | 896 | 898 | 39,400 |
| 2024/06/11 | 899 | 903 | 899 | 900 | 51,500 |
| 2024/06/10 | 897 | 900 | 897 | 900 | 35,300 |
| 2024/06/07 | 897 | 899 | 895 | 899 | 21,700 |
| 2024/06/06 | 898 | 900 | 895 | 897 | 34,800 |
| 2024/06/05 | 896 | 902 | 896 | 898 | 30,500 |
| 2024/06/04 | 900 | 902 | 897 | 898 | 40,700 |
| 2024/06/03 | 898 | 903 | 898 | 902 | 58,000 |
| 2024/05/31 | 899 | 900 | 895 | 898 | 47,300 |
| 2024/05/30 | 891 | 896 | 889 | 896 | 43,000 |
| 2024/05/29 | 896 | 896 | 890 | 890 | 31,100 |
| 2024/05/28 | 897 | 897 | 893 | 895 | 18,400 |
| 2024/05/27 | 895 | 897 | 891 | 896 | 28,100 |
| 2024/05/24 | 891 | 895 | 888 | 892 | 27,000 |
| 2024/05/23 | 891 | 894 | 889 | 894 | 20,500 |
| 2024/05/22 | 891 | 894 | 890 | 890 | 19,700 |
| 2024/05/21 | 891 | 893 | 889 | 891 | 12,300 |
| 2024/05/20 | 888 | 890 | 885 | 890 | 26,700 |
| 2024/05/17 | 883 | 886 | 882 | 885 | 13,400 |
| 2024/05/16 | 888 | 888 | 880 | 882 | 23,000 |
| 2024/05/15 | 890 | 893 | 885 | 886 | 28,700 |
| 2024/05/14 | 885 | 889 | 885 | 889 | 16,900 |
| 2024/05/13 | 890 | 892 | 888 | 890 | 22,100 |
| 2024/05/10 | 891 | 891 | 888 | 890 | 13,600 |
| 2024/05/09 | 892 | 892 | 888 | 890 | 8,900 |
| 2024/05/08 | 891 | 893 | 888 | 888 | 13,400 |
| 2024/05/07 | 889 | 892 | 885 | 891 | 24,400 |
| 2024/05/02 | 883 | 888 | 882 | 887 | 16,500 |
| 2024/05/01 | 890 | 890 | 883 | 883 | 21,100 |
| 2024/04/30 | 881 | 890 | 878 | 890 | 47,600 |
| 2024/04/26 | 871 | 874 | 870 | 874 | 75,500 |
| 2024/04/25 | 871 | 874 | 870 | 871 | 36,400 |
| 2024/04/24 | 873 | 877 | 872 | 874 | 30,200 |
| 2024/04/23 | 875 | 882 | 872 | 873 | 22,600 |
| 2024/04/22 | 872 | 881 | 870 | 879 | 40,200 |
| 2024/04/19 | 878 | 882 | 870 | 871 | 40,400 |
| 2024/04/18 | 886 | 886 | 880 | 884 | 17,100 |
| 2024/04/17 | 886 | 886 | 880 | 880 | 29,800 |
| 2024/04/16 | 890 | 892 | 885 | 885 | 35,300 |
| 2024/04/15 | 894 | 897 | 891 | 891 | 25,800 |
| 2024/04/12 | 894 | 896 | 892 | 894 | 36,100 |
| 2024/04/11 | 893 | 898 | 892 | 894 | 30,900 |
| 2024/04/10 | 893 | 898 | 893 | 895 | 49,800 |
| 2024/04/09 | 893 | 898 | 893 | 896 | 60,500 |
| 2024/04/08 | 895 | 897 | 891 | 893 | 59,200 |
| 2024/04/05 | 888 | 894 | 887 | 890 | 87,700 |
| 2024/04/04 | 885 | 895 | 885 | 892 | 65,500 |
| 2024/04/03 | 889 | 893 | 887 | 888 | 58,500 |
| 2024/04/02 | 890 | 894 | 888 | 890 | 69,400 |
| 2024/04/01 | 899 | 900 | 893 | 893 | 86,200 |
| 2024/03/29 | 894 | 898 | 890 | 898 | 35,500 |
| 2024/03/28 | 890 | 895 | 889 | 892 | 60,500 |
| 2024/03/27 | 890 | 894 | 887 | 890 | 55,800 |
| 2024/03/26 | 892 | 892 | 887 | 888 | 28,300 |
| 2024/03/25 | 893 | 893 | 888 | 892 | 25,100 |
| 2024/03/22 | 893 | 893 | 890 | 893 | 17,100 |
| 2024/03/21 | 892 | 893 | 889 | 891 | 24,300 |
| 2024/03/19 | 890 | 890 | 886 | 890 | 13,100 |
| 2024/03/18 | 890 | 890 | 888 | 890 | 14,500 |
| 2024/03/15 | 885 | 888 | 884 | 888 | 31,500 |
| 2024/03/14 | 878 | 885 | 878 | 885 | 14,700 |
| 2024/03/13 | 885 | 885 | 877 | 878 | 15,900 |
| 2024/03/12 | 883 | 885 | 877 | 885 | 18,600 |
| 2024/03/11 | 879 | 883 | 877 | 883 | 16,700 |
| 2024/03/08 | 877 | 884 | 877 | 883 | 28,200 |
| 2024/03/07 | 881 | 883 | 879 | 879 | 17,500 |
| 2024/03/06 | 870 | 881 | 870 | 878 | 33,100 |
| 2024/03/05 | 873 | 875 | 870 | 872 | 20,300 |
| 2024/03/04 | 876 | 879 | 871 | 873 | 22,100 |
| 2024/03/01 | 881 | 881 | 874 | 877 | 20,200 |
| 2024/02/29 | 879 | 882 | 876 | 879 | 19,500 |
| 2024/02/28 | 882 | 882 | 876 | 878 | 17,600 |
| 2024/02/27 | 880 | 881 | 877 | 879 | 13,200 |
| 2024/02/26 | 880 | 883 | 878 | 880 | 17,400 |
| 2024/02/22 | 875 | 881 | 875 | 879 | 17,700 |
| 2024/02/21 | 881 | 882 | 876 | 878 | 12,500 |
| 2024/02/20 | 880 | 883 | 880 | 880 | 13,900 |
| 2024/02/19 | 878 | 881 | 877 | 879 | 14,900 |
| 2024/02/16 | 870 | 879 | 870 | 879 | 18,600 |
| 2024/02/15 | 873 | 874 | 870 | 871 | 17,400 |
| 2024/02/14 | 878 | 878 | 870 | 873 | 30,500 |
| 2024/02/13 | 871 | 879 | 871 | 878 | 20,800 |
| 2024/02/09 | 866 | 872 | 866 | 867 | 18,500 |
| 2024/02/08 | 871 | 873 | 866 | 869 | 26,200 |
| 2024/02/07 | 875 | 875 | 871 | 871 | 16,700 |
| 2024/02/06 | 880 | 880 | 873 | 873 | 12,600 |
| 2024/02/05 | 876 | 880 | 875 | 880 | 15,600 |
| 2024/02/02 | 878 | 878 | 873 | 876 | 16,100 |
| 2024/02/01 | 873 | 876 | 871 | 874 | 20,500 |
| 2024/01/31 | 868 | 876 | 868 | 876 | 19,900 |
| 2024/01/30 | 869 | 873 | 869 | 872 | 14,700 |
| 2024/01/29 | 868 | 871 | 868 | 870 | 11,000 |
| 2024/01/26 | 875 | 876 | 870 | 870 | 20,300 |
| 2024/01/25 | 870 | 875 | 870 | 875 | 13,900 |
| 2024/01/24 | 875 | 876 | 870 | 870 | 22,600 |
| 2024/01/23 | 875 | 878 | 875 | 875 | 10,800 |
| 2024/01/22 | 874 | 878 | 874 | 877 | 13,100 |
| 2024/01/19 | 875 | 876 | 872 | 872 | 19,300 |
| 2024/01/18 | 875 | 879 | 875 | 875 | 11,500 |
| 2024/01/17 | 876 | 883 | 875 | 875 | 19,900 |
| 2024/01/16 | 884 | 884 | 875 | 876 | 27,000 |
| 2024/01/15 | 876 | 885 | 876 | 884 | 14,300 |
| 2024/01/12 | 884 | 885 | 876 | 876 | 19,200 |
| 2024/01/11 | 885 | 885 | 880 | 884 | 23,800 |
| 2024/01/10 | 880 | 884 | 878 | 882 | 23,800 |
| 2024/01/09 | 874 | 880 | 874 | 880 | 22,100 |
| 2024/01/05 | 870 | 875 | 870 | 874 | 16,400 |
| 2024/01/04 | 868 | 870 | 863 | 869 | 18,200 |
| 2023/12/29 | 864 | 869 | 864 | 869 | 15,000 |
| 2023/12/28 | 865 | 866 | 861 | 866 | 13,700 |
| 2023/12/27 | 859 | 864 | 859 | 864 | 35,700 |
| 2023/12/26 | 861 | 863 | 861 | 862 | 21,600 |
| 2023/12/25 | 865 | 865 | 860 | 862 | 12,800 |
| 2023/12/22 | 863 | 864 | 860 | 863 | 18,300 |
| 2023/12/21 | 861 | 864 | 860 | 860 | 12,200 |
| 2023/12/20 | 862 | 866 | 860 | 863 | 16,100 |
| 2023/12/19 | 861 | 866 | 858 | 862 | 39,600 |
| 2023/12/18 | 862 | 865 | 860 | 865 | 124,500 |
| 2023/12/15 | 863 | 866 | 862 | 865 | 14,200 |
| 2023/12/14 | 866 | 867 | 863 | 863 | 12,300 |
| 2023/12/13 | 867 | 868 | 865 | 866 | 10,900 |
| 2023/12/12 | 864 | 868 | 864 | 866 | 14,500 |
| 2023/12/11 | 861 | 865 | 861 | 864 | 16,700 |
| 2023/12/08 | 866 | 867 | 861 | 861 | 37,900 |
| 2023/12/07 | 873 | 873 | 866 | 868 | 17,700 |
| 2023/12/06 | 867 | 873 | 867 | 873 | 17,900 |
| 2023/12/05 | 869 | 873 | 867 | 867 | 17,400 |
| 2023/12/04 | 870 | 873 | 869 | 871 | 11,600 |
| 2023/12/01 | 870 | 874 | 869 | 871 | 15,800 |
| 2023/11/30 | 868 | 870 | 866 | 870 | 13,200 |
| 2023/11/29 | 868 | 869 | 866 | 867 | 9,000 |
| 2023/11/28 | 866 | 868 | 865 | 868 | 13,200 |
| 2023/11/27 | 870 | 870 | 866 | 866 | 11,700 |
| 2023/11/24 | 872 | 872 | 868 | 869 | 14,400 |
| 2023/11/22 | 868 | 872 | 868 | 871 | 5,200 |
| 2023/11/21 | 870 | 871 | 867 | 868 | 13,600 |
| 2023/11/20 | 871 | 877 | 869 | 870 | 21,700 |
| 2023/11/17 | 866 | 876 | 866 | 876 | 17,400 |
| 2023/11/16 | 865 | 869 | 865 | 866 | 10,900 |
| 2023/11/15 | 865 | 868 | 862 | 867 | 15,400 |
| 2023/11/14 | 863 | 866 | 861 | 866 | 10,400 |
| 2023/11/13 | 869 | 870 | 861 | 863 | 31,600 |
| 2023/11/10 | 872 | 876 | 865 | 869 | 34,400 |
| 2023/11/09 | 880 | 880 | 870 | 875 | 16,100 |
| 2023/11/08 | 877 | 877 | 867 | 868 | 27,800 |
| 2023/11/07 | 872 | 882 | 872 | 880 | 20,300 |
| 2023/11/06 | 876 | 877 | 873 | 874 | 28,100 |
| 2023/11/02 | 870 | 876 | 867 | 874 | 30,300 |
| 2023/11/01 | 880 | 891 | 865 | 867 | 74,100 |
| 2023/10/31 | 885 | 895 | 883 | 895 | 18,700 |
| 2023/10/30 | 894 | 894 | 884 | 886 | 16,600 |
| 2023/10/27 | 893 | 895 | 889 | 895 | 13,800 |
| 2023/10/26 | 894 | 902 | 887 | 887 | 41,800 |
| 2023/10/25 | 894 | 894 | 889 | 893 | 14,400 |
| 2023/10/24 | 888 | 893 | 881 | 890 | 26,000 |
| 2023/10/23 | 889 | 895 | 888 | 888 | 24,500 |
| 2023/10/20 | 890 | 897 | 890 | 890 | 19,400 |
| 2023/10/19 | 888 | 895 | 888 | 892 | 18,900 |
| 2023/10/18 | 890 | 893 | 887 | 889 | 14,500 |
| 2023/10/17 | 885 | 893 | 885 | 890 | 19,100 |
| 2023/10/16 | 885 | 891 | 884 | 887 | 25,100 |
| 2023/10/13 | 892 | 892 | 882 | 885 | 19,200 |
| 2023/10/12 | 888 | 893 | 885 | 892 | 32,100 |
| 2023/10/11 | 895 | 895 | 885 | 888 | 21,700 |
| 2023/10/10 | 887 | 896 | 887 | 895 | 41,500 |
| 2023/10/06 | 882 | 889 | 882 | 883 | 24,400 |
| 2023/10/05 | 874 | 884 | 874 | 884 | 29,600 |
| 2023/10/04 | 875 | 879 | 873 | 873 | 37,800 |
| 2023/10/03 | 876 | 882 | 874 | 876 | 21,300 |