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

キングジム(7962)の株価時系列情報

キングジムの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/12/08 899 899 884 889 18,800
2021/12/07 867 899 867 899 32,900
2021/12/06 872 880 870 870 13,600
2021/12/03 855 875 855 874 15,100
2021/12/02 850 866 849 854 23,100
2021/12/01 851 860 849 851 20,900
2021/11/30 867 871 850 853 28,000
2021/11/29 865 865 848 848 38,100
2021/11/26 872 872 861 865 26,100
2021/11/25 871 873 866 866 14,300
2021/11/24 873 880 873 873 17,600
2021/11/22 881 883 876 880 6,500
2021/11/19 880 884 871 884 16,300
2021/11/18 890 890 883 884 6,900
2021/11/17 890 895 887 889 9,900
2021/11/16 900 903 890 895 22,600
2021/11/15 897 904 897 902 33,900
2021/11/12 891 898 889 897 26,500
2021/11/11 893 894 882 889 14,800
2021/11/10 885 893 881 893 16,800
2021/11/09 888 894 878 878 28,200
2021/11/08 887 895 883 886 14,300
2021/11/05 889 897 875 887 28,700
2021/11/04 875 903 869 903 48,500
2021/11/02 886 893 871 875 26,800
2021/11/01 872 889 871 885 24,300
2021/10/29 868 878 865 872 7,200
2021/10/28 880 880 860 860 43,300
2021/10/27 871 885 868 880 25,400
2021/10/26 866 873 866 871 5,300
2021/10/25 871 871 864 865 9,900
2021/10/22 870 877 863 871 13,000
2021/10/21 881 881 870 870 9,500
2021/10/20 885 886 877 877 11,100
2021/10/19 888 888 885 885 7,500
2021/10/18 890 890 880 890 23,400
2021/10/15 880 889 878 887 28,600
2021/10/14 866 877 866 876 20,200
2021/10/13 866 872 863 866 14,400
2021/10/12 884 888 866 866 47,200
2021/10/11 878 888 874 884 19,800
2021/10/08 890 893 877 877 25,400
2021/10/07 860 882 860 881 35,500
2021/10/06 871 882 860 860 26,500
2021/10/05 873 878 867 867 28,800
2021/10/04 880 880 873 878 15,400
2021/10/01 881 883 874 877 32,500
2021/09/30 897 897 884 884 22,400
2021/09/29 890 898 888 898 29,100
2021/09/28 890 901 884 901 42,200
2021/09/27 890 893 888 888 25,100
2021/09/24 900 900 891 891 37,900
2021/09/22 892 895 887 891 17,000
2021/09/21 890 897 886 894 31,000
2021/09/17 898 901 889 901 24,400
2021/09/16 900 900 888 898 31,100
2021/09/15 899 904 895 904 19,600
2021/09/14 900 907 896 907 42,200
2021/09/13 898 900 889 900 30,200
2021/09/10 883 898 883 898 37,200
2021/09/09 886 892 885 888 19,900
2021/09/08 888 893 886 893 23,600
2021/09/07 888 892 883 892 34,800
2021/09/06 888 888 881 886 21,100
2021/09/03 878 888 876 884 35,300
2021/09/02 887 887 878 881 13,500
2021/09/01 875 886 875 886 20,600
2021/08/31 879 886 871 878 23,900
2021/08/30 865 879 864 879 28,000
2021/08/27 860 863 860 862 12,300
2021/08/26 863 863 856 858 19,300
2021/08/25 858 863 858 863 10,800
2021/08/24 858 864 857 857 14,100
2021/08/23 860 872 860 860 33,400
2021/08/20 850 859 849 856 35,900
2021/08/19 848 861 846 848 31,500
2021/08/18 861 861 850 850 13,100
2021/08/17 844 862 843 855 36,700
2021/08/16 862 862 841 841 38,000
2021/08/13 852 862 849 862 25,600
2021/08/12 851 855 848 851 27,900
2021/08/11 863 863 848 848 35,300
2021/08/10 860 860 852 852 34,600
2021/08/06 857 865 857 857 13,100
2021/08/05 857 868 856 858 31,500
2021/08/04 859 864 857 857 22,700
2021/08/03 880 883 858 858 70,200
2021/08/02 848 874 843 874 86,100
2021/07/30 897 898 882 882 43,600
2021/07/29 899 905 893 900 52,300
2021/07/28 888 897 887 887 31,700
2021/07/27 894 897 887 897 26,100
2021/07/26 900 900 886 890 28,200
2021/07/21 886 895 886 892 29,000
2021/07/20 881 888 881 883 30,500
2021/07/19 892 892 886 887 27,300
2021/07/16 893 900 891 899 19,500
2021/07/15 904 906 895 897 43,100
2021/07/14 895 907 895 904 45,700
2021/07/13 898 908 898 900 62,400
2021/07/12 888 898 888 892 42,900
2021/07/09 880 886 872 885 76,800
2021/07/08 899 901 885 885 45,500
2021/07/07 888 904 886 899 81,700
2021/07/06 893 894 888 889 33,800
2021/07/05 896 897 893 893 32,700
2021/07/02 884 897 883 892 64,100
2021/07/01 882 888 876 884 64,400
2021/06/30 890 893 882 883 31,000
2021/06/29 900 900 882 882 111,500
2021/06/28 898 912 889 908 143,100
2021/06/25 894 896 886 896 108,100
2021/06/24 897 900 886 892 103,700
2021/06/23 898 906 895 905 70,300
2021/06/22 910 910 894 896 123,800
2021/06/21 912 916 899 899 123,800
2021/06/18 923 923 910 922 134,400
2021/06/17 939 940 922 925 446,600
2021/06/16 950 963 945 956 604,600
2021/06/15 950 950 942 944 181,400
2021/06/14 954 954 946 948 201,900
2021/06/11 952 957 951 953 108,900
2021/06/10 949 954 946 951 67,600
2021/06/09 945 957 945 945 197,100
2021/06/08 939 949 938 943 201,200
2021/06/07 939 944 934 937 241,300
2021/06/04 946 947 935 937 314,000
2021/06/03 934 949 934 945 63,000
2021/06/02 935 937 924 930 104,300
2021/06/01 942 946 936 936 69,800
2021/05/31 946 950 942 942 79,900
2021/05/28 950 956 937 949 182,100
2021/05/27 950 952 942 942 50,100
2021/05/26 944 951 939 946 30,500
2021/05/25 959 959 938 940 48,500
2021/05/24 960 962 951 953 42,000
2021/05/21 962 965 956 957 50,700
2021/05/20 969 974 960 960 34,700
2021/05/19 964 969 957 965 33,100
2021/05/18 952 965 944 965 57,800
2021/05/17 955 955 945 946 24,500
2021/05/14 928 949 926 944 36,900
2021/05/13 929 931 915 915 51,300
2021/05/12 944 945 930 930 68,500
2021/05/11 950 956 944 944 49,200
2021/05/10 950 955 945 952 17,500
2021/05/07 957 958 944 944 75,800
2021/05/06 941 959 940 944 52,500
2021/04/30 929 967 929 941 134,800
2021/04/28 989 991 926 926 195,800
2021/04/27 995 995 956 974 69,100
2021/04/26 1,000 1,000 985 990 62,600
2021/04/23 980 1,004 978 1,004 94,800
2021/04/22 970 988 968 982 53,000
2021/04/21 969 970 955 960 53,800
2021/04/20 975 978 967 971 44,100
2021/04/19 978 982 972 972 46,500
2021/04/16 965 970 959 970 31,600
2021/04/15 957 966 956 960 12,500
2021/04/14 972 972 953 954 29,800
2021/04/13 953 973 950 972 66,900
2021/04/12 950 954 944 950 35,100
2021/04/09 935 947 933 946 28,100
2021/04/08 951 951 930 930 50,500
2021/04/07 942 955 940 955 34,100
2021/04/06 954 954 941 945 38,100
2021/04/05 936 954 936 954 39,700
2021/04/02 930 939 930 936 18,400
2021/04/01 951 952 930 930 47,500
2021/03/31 947 957 937 951 59,900
2021/03/30 943 948 934 948 42,500
2021/03/29 940 944 929 944 45,800
2021/03/26 940 940 928 940 45,600
2021/03/25 944 944 926 931 32,700
2021/03/24 935 943 928 941 71,900
2021/03/23 935 935 927 927 18,300
2021/03/22 935 935 927 931 34,000
2021/03/19 922 940 920 940 61,600
2021/03/18 925 927 918 926 34,000
2021/03/17 913 927 912 927 56,200
2021/03/16 907 914 904 914 44,200
2021/03/15 901 908 896 907 34,200
2021/03/12 910 910 893 901 48,900
2021/03/11 895 910 890 910 53,200
2021/03/10 905 905 888 895 36,700
2021/03/09 895 905 889 905 57,400
2021/03/08 898 898 886 893 34,200
2021/03/05 893 897 882 897 37,700
2021/03/04 890 894 885 894 30,300
2021/03/03 894 894 884 891 50,700
2021/03/02 902 902 890 897 25,900
2021/03/01 894 902 891 898 20,400
2021/02/26 905 905 884 884 36,700
2021/02/25 885 905 883 905 37,600
2021/02/24 887 888 876 880 29,100
2021/02/22 891 891 884 887 16,400
2021/02/19 886 893 885 889 13,500
2021/02/18 895 896 886 886 23,200
2021/02/17 894 900 894 895 19,900
2021/02/16 902 902 894 899 12,100
2021/02/15 893 903 892 902 22,000
2021/02/12 909 909 892 892 34,100
2021/02/10 900 915 900 913 37,200
2021/02/09 894 908 890 907 30,000
2021/02/08 895 904 890 899 31,700
2021/02/05 908 908 895 897 40,600
2021/02/04 896 913 889 910 42,800
2021/02/03 916 924 899 901 89,400
2021/02/02 885 898 883 898 38,700
2021/02/01 890 896 885 885 37,300
2021/01/29 890 910 880 884 132,500
2021/01/28 871 879 866 872 33,400
2021/01/27 879 879 870 874 19,500
2021/01/26 869 878 861 878 27,100
2021/01/25 864 866 859 861 14,300
2021/01/22 864 869 858 858 25,500
2021/01/21 869 878 865 866 23,900
2021/01/20 865 868 858 866 33,500
2021/01/19 861 863 857 857 11,600
2021/01/18 851 863 851 862 9,200
2021/01/15 865 865 851 851 19,800
2021/01/14 858 865 855 865 26,100
2021/01/13 867 867 852 860 29,300
2021/01/12 863 867 856 867 31,700
2021/01/08 856 863 852 863 28,400
2021/01/07 854 858 850 855 22,300
2021/01/06 855 856 847 851 15,100
2021/01/05 825 856 825 855 29,900
2021/01/04 845 845 825 825 35,500
2020/12/30 853 853 843 846 26,800
2020/12/29 850 856 846 856 20,000
2020/12/28 854 858 844 849 32,400
2020/12/25 857 859 850 854 30,400
2020/12/24 852 857 851 857 18,300
2020/12/23 852 854 850 852 16,300
2020/12/22 856 858 851 852 20,700
2020/12/21 865 866 854 859 46,600
2020/12/18 848 873 844 867 110,400
2020/12/17 908 910 885 905 23,500
2020/12/16 912 919 912 919 69,600
2020/12/15 913 919 912 912 7,600
2020/12/14 924 935 915 916 43,200
2020/12/11 925 925 916 924 23,800
2020/12/10 921 921 916 920 9,900
2020/12/09 920 920 915 920 12,400
2020/12/08 909 920 907 919 9,600
2020/12/07 920 920 910 910 11,700
2020/12/04 915 919 914 917 7,700
2020/12/03 902 915 902 912 10,900
2020/12/02 913 918 902 902 21,400
2020/12/01 899 915 899 909 16,900
2020/11/30 914 916 895 895 18,100
2020/11/27 912 920 909 920 29,100
2020/11/26 900 913 900 904 12,600
2020/11/25 918 918 903 903 11,500
2020/11/24 911 916 904 909 21,800
2020/11/20 909 914 904 911 9,000
2020/11/19 900 910 898 909 11,400
2020/11/18 914 914 898 905 10,300
2020/11/17 917 917 898 915 20,000
2020/11/16 900 917 900 917 24,600
2020/11/13 909 909 896 897 11,900
2020/11/12 919 919 908 913 17,100
2020/11/11 910 919 904 919 29,600
2020/11/10 904 907 896 906 29,200
2020/11/09 900 900 889 900 13,400
2020/11/06 875 900 874 900 34,100
2020/11/05 877 889 875 875 22,700
2020/11/04 891 891 875 877 21,500
2020/11/02 911 911 882 894 31,600
2020/10/30 894 894 872 874 6,400
2020/10/29 897 897 885 885 12,600
2020/10/28 888 898 883 897 8,700
2020/10/27 872 894 872 894 16,300
2020/10/26 877 878 872 873 6,300
2020/10/23 875 878 870 877 5,700
2020/10/22 874 881 870 871 8,000
2020/10/21 871 882 871 880 7,200
2020/10/20 885 886 871 871 6,100
2020/10/19 879 891 879 885 5,800
2020/10/16 882 882 873 879 6,000
2020/10/15 897 899 873 873 16,700
2020/10/14 884 892 880 892 8,300
2020/10/13 871 886 871 884 7,700
2020/10/12 878 880 868 871 32,900
2020/10/09 892 892 871 878 24,400
2020/10/08 918 918 893 894 23,900
2020/10/07 919 920 910 920 8,600
2020/10/06 925 925 915 922 10,200
2020/10/05 910 925 909 925 22,000
2020/10/02 910 920 901 907 22,100
2020/09/30 935 935 906 906 16,300
2020/09/29 943 945 928 938 30,400
2020/09/28 915 943 915 943 59,100
2020/09/25 914 914 908 914 27,600
2020/09/24 899 907 895 907 18,500
2020/09/23 900 909 891 899 37,300
2020/09/18 897 905 896 905 25,900
2020/09/17 897 899 889 895 26,400
2020/09/16 882 897 880 896 14,200

このページの先頭へ