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 |
|---|---|---|---|---|---|
| 2025/06/13 | 879 | 881 | 876 | 876 | 56,500 |
| 2025/06/12 | 879 | 881 | 879 | 879 | 36,300 |
| 2025/06/11 | 875 | 878 | 872 | 878 | 27,300 |
| 2025/06/10 | 872 | 875 | 871 | 872 | 42,300 |
| 2025/06/09 | 868 | 872 | 868 | 872 | 45,000 |
| 2025/06/06 | 863 | 866 | 863 | 864 | 27,200 |
| 2025/06/05 | 863 | 866 | 861 | 864 | 32,800 |
| 2025/06/04 | 861 | 867 | 861 | 863 | 76,500 |
| 2025/06/03 | 864 | 866 | 862 | 862 | 44,200 |
| 2025/06/02 | 862 | 865 | 861 | 864 | 90,500 |
| 2025/05/30 | 863 | 866 | 861 | 864 | 47,600 |
| 2025/05/29 | 862 | 866 | 861 | 865 | 48,600 |
| 2025/05/28 | 862 | 864 | 861 | 862 | 17,700 |
| 2025/05/27 | 862 | 863 | 861 | 862 | 8,900 |
| 2025/05/26 | 856 | 862 | 856 | 860 | 14,700 |
| 2025/05/23 | 860 | 865 | 853 | 857 | 30,200 |
| 2025/05/22 | 862 | 865 | 861 | 861 | 12,700 |
| 2025/05/21 | 861 | 866 | 861 | 866 | 14,200 |
| 2025/05/20 | 868 | 868 | 861 | 861 | 16,300 |
| 2025/05/19 | 860 | 867 | 860 | 867 | 24,900 |
| 2025/05/16 | 868 | 869 | 859 | 864 | 29,400 |
| 2025/05/15 | 862 | 867 | 862 | 866 | 15,300 |
| 2025/05/14 | 870 | 870 | 861 | 863 | 27,300 |
| 2025/05/13 | 871 | 872 | 867 | 868 | 16,700 |
| 2025/05/12 | 870 | 871 | 868 | 870 | 26,800 |
| 2025/05/09 | 865 | 870 | 865 | 870 | 13,900 |
| 2025/05/08 | 868 | 870 | 864 | 866 | 22,200 |
| 2025/05/07 | 869 | 872 | 867 | 868 | 19,000 |
| 2025/05/02 | 871 | 873 | 865 | 869 | 20,600 |
| 2025/05/01 | 872 | 872 | 867 | 871 | 15,400 |
| 2025/04/30 | 872 | 874 | 869 | 872 | 20,000 |
| 2025/04/28 | 868 | 873 | 867 | 873 | 46,700 |
| 2025/04/25 | 875 | 875 | 860 | 866 | 113,900 |
| 2025/04/24 | 873 | 874 | 868 | 871 | 65,700 |
| 2025/04/23 | 873 | 873 | 868 | 873 | 92,500 |
| 2025/04/22 | 869 | 875 | 865 | 873 | 50,000 |
| 2025/04/21 | 864 | 870 | 863 | 866 | 21,600 |
| 2025/04/18 | 853 | 864 | 853 | 864 | 22,200 |
| 2025/04/17 | 848 | 853 | 848 | 850 | 13,800 |
| 2025/04/16 | 854 | 858 | 847 | 848 | 28,500 |
| 2025/04/15 | 856 | 858 | 852 | 852 | 32,300 |
| 2025/04/14 | 852 | 856 | 850 | 854 | 29,600 |
| 2025/04/11 | 835 | 853 | 828 | 850 | 39,400 |
| 2025/04/10 | 851 | 852 | 832 | 850 | 32,200 |
| 2025/04/09 | 830 | 838 | 816 | 818 | 46,600 |
| 2025/04/08 | 833 | 838 | 822 | 834 | 40,800 |
| 2025/04/07 | 820 | 823 | 800 | 814 | 76,500 |
| 2025/04/04 | 843 | 846 | 828 | 832 | 99,700 |
| 2025/04/03 | 849 | 855 | 845 | 849 | 126,800 |
| 2025/04/02 | 864 | 865 | 855 | 855 | 88,600 |
| 2025/04/01 | 872 | 872 | 862 | 862 | 93,800 |
| 2025/03/31 | 878 | 878 | 861 | 861 | 119,900 |
| 2025/03/28 | 880 | 884 | 872 | 878 | 129,200 |
| 2025/03/27 | 879 | 882 | 873 | 880 | 61,300 |
| 2025/03/26 | 870 | 879 | 866 | 879 | 41,900 |
| 2025/03/25 | 860 | 870 | 858 | 870 | 20,600 |
| 2025/03/24 | 863 | 864 | 860 | 860 | 37,800 |
| 2025/03/21 | 860 | 862 | 856 | 861 | 32,000 |
| 2025/03/19 | 860 | 861 | 856 | 860 | 25,600 |
| 2025/03/18 | 852 | 855 | 849 | 855 | 20,400 |
| 2025/03/17 | 850 | 852 | 846 | 849 | 19,800 |
| 2025/03/14 | 845 | 848 | 844 | 848 | 31,100 |
| 2025/03/13 | 847 | 847 | 844 | 847 | 15,400 |
| 2025/03/12 | 849 | 850 | 844 | 850 | 20,700 |
| 2025/03/11 | 847 | 849 | 842 | 849 | 14,300 |
| 2025/03/10 | 848 | 848 | 843 | 847 | 11,500 |
| 2025/03/07 | 849 | 849 | 842 | 843 | 18,600 |
| 2025/03/06 | 848 | 850 | 845 | 850 | 19,700 |
| 2025/03/05 | 846 | 847 | 841 | 847 | 18,300 |
| 2025/03/04 | 847 | 848 | 840 | 844 | 15,300 |
| 2025/03/03 | 848 | 848 | 837 | 848 | 26,200 |
| 2025/02/28 | 847 | 847 | 841 | 846 | 15,300 |
| 2025/02/27 | 840 | 847 | 838 | 847 | 28,700 |
| 2025/02/26 | 854 | 856 | 820 | 839 | 49,000 |
| 2025/02/25 | 850 | 854 | 850 | 854 | 9,700 |
| 2025/02/21 | 857 | 857 | 850 | 854 | 13,100 |
| 2025/02/20 | 855 | 860 | 851 | 851 | 20,500 |
| 2025/02/19 | 857 | 863 | 855 | 856 | 10,900 |
| 2025/02/18 | 860 | 861 | 858 | 861 | 4,200 |
| 2025/02/17 | 860 | 863 | 856 | 860 | 6,900 |
| 2025/02/14 | 858 | 862 | 858 | 860 | 12,000 |
| 2025/02/13 | 856 | 864 | 856 | 863 | 8,100 |
| 2025/02/12 | 862 | 863 | 852 | 852 | 21,600 |
| 2025/02/10 | 862 | 863 | 858 | 862 | 7,600 |
| 2025/02/07 | 861 | 863 | 857 | 863 | 7,300 |
| 2025/02/06 | 852 | 862 | 852 | 862 | 6,000 |
| 2025/02/05 | 856 | 860 | 852 | 852 | 10,200 |
| 2025/02/04 | 855 | 860 | 855 | 856 | 9,100 |
| 2025/02/03 | 864 | 864 | 850 | 850 | 18,500 |
| 2025/01/31 | 863 | 864 | 853 | 864 | 7,800 |
| 2025/01/30 | 861 | 862 | 858 | 861 | 10,500 |
| 2025/01/29 | 860 | 860 | 857 | 860 | 7,100 |
| 2025/01/28 | 850 | 859 | 849 | 859 | 14,800 |
| 2025/01/27 | 848 | 856 | 848 | 856 | 10,100 |
| 2025/01/24 | 848 | 848 | 845 | 848 | 6,000 |
| 2025/01/23 | 843 | 846 | 842 | 843 | 7,700 |
| 2025/01/22 | 843 | 845 | 841 | 844 | 4,900 |
| 2025/01/21 | 842 | 844 | 841 | 844 | 3,600 |
| 2025/01/20 | 840 | 843 | 840 | 842 | 8,700 |
| 2025/01/17 | 843 | 843 | 840 | 840 | 11,800 |
| 2025/01/16 | 847 | 848 | 843 | 843 | 11,900 |
| 2025/01/15 | 847 | 850 | 845 | 845 | 10,000 |
| 2025/01/14 | 849 | 851 | 846 | 846 | 19,900 |
| 2025/01/10 | 849 | 851 | 849 | 849 | 6,500 |
| 2025/01/09 | 851 | 852 | 849 | 849 | 16,000 |
| 2025/01/08 | 856 | 857 | 854 | 854 | 9,700 |
| 2025/01/07 | 858 | 858 | 854 | 854 | 12,600 |
| 2025/01/06 | 860 | 860 | 854 | 854 | 22,900 |
| 2024/12/30 | 863 | 863 | 855 | 855 | 21,300 |
| 2024/12/27 | 855 | 863 | 855 | 863 | 10,900 |
| 2024/12/26 | 861 | 864 | 855 | 861 | 25,500 |
| 2024/12/25 | 857 | 861 | 856 | 861 | 13,700 |
| 2024/12/24 | 856 | 861 | 856 | 858 | 11,700 |
| 2024/12/23 | 856 | 863 | 856 | 857 | 16,800 |
| 2024/12/20 | 859 | 865 | 859 | 861 | 12,300 |
| 2024/12/19 | 862 | 870 | 862 | 865 | 20,700 |
| 2024/12/18 | 866 | 870 | 863 | 870 | 230,400 |
| 2024/12/17 | 867 | 869 | 866 | 869 | 9,400 |
| 2024/12/16 | 865 | 866 | 864 | 866 | 8,100 |
| 2024/12/13 | 866 | 868 | 865 | 865 | 20,000 |
| 2024/12/12 | 865 | 868 | 863 | 868 | 17,200 |
| 2024/12/11 | 860 | 865 | 860 | 861 | 12,100 |
| 2024/12/10 | 862 | 864 | 857 | 860 | 16,000 |
| 2024/12/09 | 860 | 863 | 858 | 863 | 14,800 |
| 2024/12/06 | 855 | 858 | 855 | 856 | 6,500 |
| 2024/12/05 | 860 | 860 | 852 | 852 | 9,200 |
| 2024/12/04 | 860 | 860 | 852 | 852 | 8,900 |
| 2024/12/03 | 852 | 860 | 852 | 860 | 14,800 |
| 2024/12/02 | 847 | 855 | 845 | 848 | 10,200 |
| 2024/11/29 | 850 | 854 | 845 | 845 | 7,400 |
| 2024/11/28 | 854 | 854 | 845 | 845 | 13,800 |
| 2024/11/27 | 847 | 852 | 846 | 849 | 7,100 |
| 2024/11/26 | 845 | 849 | 845 | 848 | 8,700 |
| 2024/11/25 | 844 | 855 | 844 | 845 | 11,800 |
| 2024/11/22 | 849 | 851 | 842 | 843 | 16,100 |
| 2024/11/21 | 848 | 850 | 848 | 849 | 4,900 |
| 2024/11/20 | 848 | 852 | 846 | 847 | 8,200 |
| 2024/11/19 | 849 | 854 | 848 | 849 | 4,300 |
| 2024/11/18 | 852 | 857 | 847 | 848 | 11,400 |
| 2024/11/15 | 850 | 855 | 850 | 851 | 6,000 |
| 2024/11/14 | 858 | 860 | 850 | 850 | 15,200 |
| 2024/11/13 | 861 | 861 | 856 | 859 | 10,500 |
| 2024/11/12 | 861 | 865 | 861 | 861 | 10,000 |
| 2024/11/11 | 857 | 863 | 856 | 861 | 4,900 |
| 2024/11/08 | 865 | 865 | 855 | 857 | 6,700 |
| 2024/11/07 | 865 | 867 | 850 | 865 | 30,600 |
| 2024/11/06 | 859 | 867 | 855 | 860 | 10,400 |
| 2024/11/05 | 860 | 869 | 852 | 852 | 12,600 |
| 2024/11/01 | 860 | 868 | 851 | 851 | 12,700 |
| 2024/10/31 | 847 | 865 | 847 | 865 | 8,400 |
| 2024/10/30 | 860 | 863 | 845 | 845 | 42,400 |
| 2024/10/29 | 855 | 860 | 852 | 860 | 6,900 |
| 2024/10/28 | 850 | 856 | 850 | 854 | 6,400 |
| 2024/10/25 | 858 | 858 | 850 | 850 | 8,000 |
| 2024/10/24 | 857 | 857 | 852 | 852 | 8,100 |
| 2024/10/23 | 850 | 857 | 850 | 853 | 6,200 |
| 2024/10/22 | 856 | 858 | 852 | 852 | 10,200 |
| 2024/10/21 | 855 | 859 | 851 | 855 | 5,500 |
| 2024/10/18 | 858 | 859 | 850 | 855 | 5,300 |
| 2024/10/17 | 859 | 859 | 851 | 852 | 8,600 |
| 2024/10/16 | 865 | 866 | 855 | 855 | 27,800 |
| 2024/10/15 | 865 | 867 | 865 | 865 | 14,500 |
| 2024/10/11 | 865 | 865 | 863 | 865 | 6,000 |
| 2024/10/10 | 865 | 865 | 861 | 863 | 5,200 |
| 2024/10/09 | 858 | 862 | 857 | 861 | 4,000 |
| 2024/10/08 | 858 | 864 | 858 | 858 | 5,400 |
| 2024/10/07 | 860 | 865 | 857 | 865 | 15,500 |
| 2024/10/04 | 853 | 859 | 853 | 859 | 8,200 |
| 2024/10/03 | 851 | 856 | 849 | 856 | 9,100 |
| 2024/10/02 | 845 | 853 | 845 | 847 | 14,200 |
| 2024/10/01 | 845 | 849 | 841 | 847 | 12,000 |
| 2024/09/30 | 846 | 846 | 836 | 836 | 21,300 |
| 2024/09/27 | 850 | 851 | 845 | 847 | 14,900 |
| 2024/09/26 | 841 | 855 | 840 | 855 | 33,900 |
| 2024/09/25 | 840 | 840 | 833 | 836 | 33,000 |
| 2024/09/24 | 849 | 849 | 841 | 841 | 20,200 |
| 2024/09/20 | 851 | 853 | 850 | 853 | 15,300 |
| 2024/09/19 | 851 | 855 | 851 | 855 | 10,000 |
| 2024/09/18 | 846 | 851 | 843 | 851 | 14,000 |
| 2024/09/17 | 836 | 843 | 836 | 843 | 14,100 |
| 2024/09/13 | 839 | 842 | 834 | 834 | 20,200 |
| 2024/09/12 | 847 | 850 | 838 | 838 | 28,300 |
| 2024/09/11 | 852 | 856 | 846 | 846 | 16,100 |
| 2024/09/10 | 854 | 854 | 850 | 853 | 11,700 |
| 2024/09/09 | 855 | 859 | 854 | 854 | 15,800 |
| 2024/09/06 | 861 | 863 | 855 | 856 | 9,900 |
| 2024/09/05 | 857 | 864 | 857 | 861 | 11,000 |
| 2024/09/04 | 862 | 866 | 856 | 856 | 14,600 |
| 2024/09/03 | 863 | 867 | 863 | 867 | 8,800 |
| 2024/09/02 | 860 | 863 | 858 | 863 | 16,500 |
| 2024/08/30 | 866 | 866 | 859 | 864 | 15,600 |
| 2024/08/29 | 868 | 868 | 862 | 866 | 6,900 |
| 2024/08/28 | 869 | 869 | 860 | 869 | 7,500 |
| 2024/08/27 | 865 | 870 | 861 | 870 | 13,700 |
| 2024/08/26 | 868 | 869 | 855 | 863 | 15,000 |
| 2024/08/23 | 859 | 866 | 859 | 865 | 8,000 |
| 2024/08/22 | 862 | 865 | 856 | 860 | 8,600 |
| 2024/08/21 | 854 | 863 | 854 | 862 | 8,900 |
| 2024/08/20 | 860 | 867 | 859 | 867 | 11,200 |
| 2024/08/19 | 863 | 865 | 854 | 854 | 11,800 |