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(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
2004/12/30 525 525 520 520 4,000
2004/12/29 523 525 523 525 4,000
2004/12/28 530 530 520 520 2,000
2004/12/27 520 520 516 520 6,000
2004/12/24 527 528 527 528 12,000
2004/12/22 509 528 509 527 9,000
2004/12/21 528 528 513 513 17,000
2004/12/20 525 525 515 515 23,000
2004/12/17 513 515 512 513 9,000
2004/12/16 505 514 505 513 4,000
2004/12/15 505 514 505 514 12,000
2004/12/14 511 518 510 518 14,000
2004/12/13 520 521 510 510 57,000
2004/12/10 520 521 519 520 239,000
2004/12/09 520 520 519 520 8,000
2004/12/08 520 520 517 519 5,000
2004/12/07 521 521 520 520 3,000
2004/12/06 520 520 515 515 34,000
2004/12/03 519 519 519 519 2,000
2004/12/02 511 519 511 519 29,000
2004/12/01 509 514 509 510 8,000
2004/11/30 509 510 507 509 7,000
2004/11/29 529 529 511 511 12,000
2004/11/26 523 529 523 523 10,000
2004/11/25 520 522 520 522 3,000
2004/11/24 521 521 520 520 4,000
2004/11/22 521 534 521 534 6,000
2004/11/19 533 539 520 520 8,000
2004/11/18 523 539 521 539 7,000
2004/11/17 524 524 522 522 5,000
2004/11/16 532 539 529 530 14,000
2004/11/15 540 540 531 531 7,000
2004/11/12 533 533 532 532 3,000
2004/11/11 531 544 531 544 8,000
2004/11/10 545 545 535 535 48,000
2004/11/09 541 545 540 540 11,000
2004/11/08 540 550 540 540 10,000
2004/11/05 540 541 540 541 4,000
2004/11/04 540 540 540 540 1,000
2004/11/02 540 544 536 540 37,000
2004/11/01 545 545 532 544 32,000
2004/10/29 540 545 540 545 15,000
2004/10/28 536 550 536 543 11,000
2004/10/27 550 552 535 536 29,000
2004/10/26 550 551 550 551 7,000
2004/10/25 549 550 545 550 18,000
2004/10/22 554 554 545 554 11,000
2004/10/21 545 555 545 554 14,000
2004/10/20 545 555 545 555 10,000
2004/10/19 564 564 550 555 60,000
2004/10/18 564 564 564 564 13,000
2004/10/15 560 560 540 559 37,000
2004/10/14 549 554 549 554 14,000
2004/10/13 550 550 546 549 5,000
2004/10/12 552 559 550 550 7,000
2004/10/08 550 563 550 550 9,000
2004/10/07 540 568 540 568 77,000
2004/10/06 539 548 539 548 36,000
2004/10/05 529 539 529 539 10,000
2004/10/04 532 533 525 527 35,000
2004/10/01 536 540 531 532 9,000
2004/09/30 532 535 532 535 4,000
2004/09/29 541 541 534 536 8,000
2004/09/28 540 542 534 542 21,000
2004/09/27 535 542 535 541 39,000
2004/09/24 525 533 525 530 35,000
2004/09/22 517 517 517 517 11,000
2004/09/21 519 520 515 516 52,000
2004/09/17 518 523 516 519 44,000
2004/09/16 515 520 510 518 41,000
2004/09/15 511 517 510 515 47,000
2004/09/14 500 511 500 501 10,000
2004/09/13 496 514 496 510 29,000
2004/09/10 490 510 490 495 26,000
2004/09/09 510 510 500 510 28,000
2004/09/08 508 511 505 510 11,000
2004/09/07 518 519 503 508 31,000
2004/09/06 508 518 504 518 28,000
2004/09/03 505 517 501 501 40,000
2004/09/02 507 507 500 500 27,000
2004/09/01 498 505 498 505 7,000
2004/08/31 497 500 497 498 21,000
2004/08/30 490 495 486 486 15,000
2004/08/27 479 484 479 484 9,000
2004/08/26 478 480 478 480 19,000
2004/08/25 478 485 478 478 21,000
2004/08/24 470 479 470 478 6,000
2004/08/23 465 470 465 470 9,000
2004/08/20 459 463 454 463 13,000
2004/08/19 448 459 447 459 10,000
2004/08/18 459 459 448 448 7,000
2004/08/17 460 460 447 458 16,000
2004/08/16 445 448 440 445 22,000
2004/08/13 447 450 446 446 31,000
2004/08/12 447 449 445 445 33,000
2004/08/11 447 452 446 450 18,000
2004/08/10 450 455 443 443 31,000
2004/08/09 489 489 452 460 16,000
2004/08/06 452 490 445 489 25,000
2004/08/05 480 480 459 459 22,000
2004/08/04 489 489 480 480 17,000
2004/08/03 490 492 485 489 18,000
2004/08/02 492 494 491 491 17,000
2004/07/30 492 493 491 491 5,000
2004/07/29 498 498 493 493 12,000
2004/07/28 493 498 493 498 3,000
2004/07/27 507 507 498 498 11,000
2004/07/26 512 512 506 507 16,000
2004/07/23 513 519 513 513 8,000
2004/07/22 515 515 515 515 7,000
2004/07/21 519 519 510 515 18,000
2004/07/20 521 521 520 521 13,000
2004/07/16 522 522 520 520 18,000
2004/07/15 529 529 521 521 11,000
2004/07/14 525 525 525 525 2,000
2004/07/13 527 527 525 525 5,000
2004/07/12 525 525 518 518 21,000
2004/07/09 516 523 516 523 4,000
2004/07/08 525 525 525 525 1,000
2004/07/07 523 523 515 515 18,000
2004/07/06 524 524 520 524 13,000
2004/07/05 522 524 518 523 17,000
2004/07/02 520 524 516 516 6,000
2004/07/01 525 527 520 527 25,000
2004/06/30 508 510 505 510 17,000
2004/06/29 510 515 506 506 6,000
2004/06/28 510 519 510 510 6,000
2004/06/25 520 524 518 518 9,000
2004/06/24 525 525 518 518 20,000
2004/06/23 503 513 503 511 14,000
2004/06/22 527 527 500 500 26,000
2004/06/21 523 532 523 527 38,000
2004/06/18 525 529 520 524 21,000
2004/06/17 524 525 516 520 29,000
2004/06/16 526 526 516 522 54,000
2004/06/15 541 542 482 525 273,000
2004/06/15 1 -> 2.00 分割
2004/06/14 1,081 1,085 1,068 1,078 133,000
2004/06/11 1,091 1,093 1,076 1,076 49,000
2004/06/10 1,060 1,089 1,060 1,085 23,000
2004/06/09 1,059 1,062 1,058 1,058 18,000
2004/06/08 1,061 1,070 1,057 1,062 26,000
2004/06/07 1,060 1,070 1,056 1,060 32,000
2004/06/04 1,065 1,071 1,051 1,052 16,000
2004/06/03 1,080 1,080 1,055 1,065 17,000
2004/06/02 1,080 1,080 1,075 1,075 21,000
2004/06/01 1,080 1,090 1,076 1,076 34,000
2004/05/31 1,101 1,120 1,080 1,080 21,000
2004/05/28 1,083 1,083 1,070 1,080 8,000
2004/05/27 1,120 1,120 1,080 1,080 20,000
2004/05/26 1,120 1,125 1,085 1,120 28,000
2004/05/25 1,020 1,060 1,011 1,060 22,000
2004/05/24 1,055 1,059 1,030 1,035 21,000
2004/05/21 1,076 1,100 1,070 1,070 17,000
2004/05/20 1,149 1,150 1,080 1,129 35,000
2004/05/19 1,091 1,150 1,090 1,150 72,000
2004/05/18 951 1,000 951 1,000 78,000
2004/05/17 899 901 885 901 41,000
2004/05/14 900 905 900 905 9,000
2004/05/12 880 900 880 900 3,000
2004/05/11 860 870 860 870 15,000
2004/05/10 906 906 870 870 37,000
2004/05/07 930 930 905 905 10,000
2004/05/06 911 930 910 930 15,000
2004/04/30 901 905 901 905 3,000
2004/04/28 917 930 917 930 10,000
2004/04/27 920 920 916 916 11,000
2004/04/26 890 919 890 919 10,000
2004/04/23 891 900 890 890 15,000
2004/04/22 896 896 890 890 17,000
2004/04/21 901 901 900 900 8,000
2004/04/20 895 905 895 900 9,000
2004/04/19 917 917 895 895 35,000
2004/04/16 920 935 915 917 17,000
2004/04/15 935 935 915 915 25,000
2004/04/14 900 920 900 915 14,000
2004/04/13 881 900 880 895 36,000
2004/04/12 875 890 875 880 28,000
2004/04/09 886 890 875 875 23,000
2004/04/08 890 890 872 885 48,000
2004/04/07 855 870 850 870 44,000
2004/04/06 851 855 849 851 19,000
2004/04/05 839 870 838 849 54,000
2004/04/02 842 842 835 840 20,000
2004/04/01 840 843 836 843 22,000
2004/03/31 849 849 839 839 18,000
2004/03/30 830 850 829 850 54,000
2004/03/29 825 829 810 829 29,000
2004/03/26 825 830 825 825 29,000
2004/03/25 827 828 824 825 29,000
2004/03/24 818 835 818 830 100,000
2004/03/23 818 819 810 819 59,000
2004/03/22 780 819 780 819 54,000
2004/03/19 781 781 780 781 10,000
2004/03/18 770 780 769 780 15,000
2004/03/17 760 765 751 760 18,000
2004/03/16 745 755 745 755 24,000
2004/03/15 750 750 740 740 20,000
2004/03/12 750 750 740 740 25,000
2004/03/11 750 755 750 750 7,000
2004/03/10 755 755 750 755 15,000
2004/03/09 745 750 743 749 14,000
2004/03/08 784 784 740 741 23,000
2004/03/05 800 800 784 784 22,000
2004/03/04 782 785 775 785 10,000
2004/03/03 805 805 780 780 61,000
2004/03/02 780 795 778 790 40,000
2004/03/01 752 762 752 760 12,000
2004/02/27 780 796 780 782 23,000
2004/02/26 764 805 749 800 53,000
2004/02/25 730 749 720 749 19,000
2004/02/24 700 730 700 720 19,000
2004/02/23 701 705 701 703 9,000
2004/02/20 732 732 680 700 28,000
2004/02/19 754 754 720 732 24,000
2004/02/18 712 790 712 744 98,000
2004/02/17 687 710 686 710 30,000
2004/02/16 670 680 670 680 20,000
2004/02/13 649 655 646 650 16,000
2004/02/12 651 651 646 646 9,000
2004/02/10 630 635 630 635 7,000
2004/02/09 640 640 621 621 3,000
2004/02/06 638 640 635 640 10,000
2004/02/05 637 637 635 635 2,000
2004/02/03 607 644 607 644 11,000
2004/02/02 601 647 601 647 56,000
2004/01/30 630 630 595 605 11,000
2004/01/29 615 650 615 625 21,000
2004/01/28 601 610 598 610 8,000
2004/01/27 599 599 585 585 5,000
2004/01/26 580 580 580 580 6,000
2004/01/23 581 581 580 580 4,000
2004/01/22 580 581 580 581 2,000
2004/01/21 580 580 580 580 6,000
2004/01/20 580 588 580 588 3,000
2004/01/19 575 575 575 575 2,000
2004/01/16 570 570 570 570 1,000
2004/01/15 572 572 570 570 8,000
2004/01/14 565 565 565 565 1,000
2004/01/09 562 562 560 560 7,000
2004/01/08 560 560 560 560 1,000
2004/01/07 560 560 560 560 1,000
2004/01/06 570 570 560 560 2,000
2004/01/05 560 560 560 560 2,000

このページの先頭へ