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
2006/12/29 1,051 1,070 1,050 1,070 3,500
2006/12/28 1,064 1,064 1,052 1,056 4,700
2006/12/27 1,059 1,068 1,054 1,060 8,400
2006/12/26 1,054 1,063 1,051 1,059 3,400
2006/12/25 1,053 1,063 1,050 1,051 11,500
2006/12/22 1,068 1,068 1,060 1,060 7,300
2006/12/21 1,070 1,070 1,063 1,068 13,300
2006/12/20 1,069 1,069 1,058 1,068 12,500
2006/12/19 1,062 1,071 1,054 1,054 10,700
2006/12/18 1,063 1,066 1,060 1,062 6,200
2006/12/15 1,058 1,067 1,052 1,052 4,200
2006/12/14 1,070 1,080 1,062 1,070 19,500
2006/12/13 1,070 1,070 1,053 1,067 8,600
2006/12/12 1,069 1,069 1,051 1,069 5,600
2006/12/11 1,050 1,068 1,050 1,067 5,300
2006/12/08 1,050 1,069 1,050 1,057 24,000
2006/12/07 1,068 1,076 1,062 1,069 10,700
2006/12/06 1,065 1,067 1,051 1,063 10,400
2006/12/05 1,068 1,068 1,045 1,051 6,500
2006/12/04 1,050 1,060 1,030 1,059 4,600
2006/12/01 1,060 1,065 1,053 1,064 7,300
2006/11/30 1,060 1,075 1,030 1,075 12,700
2006/11/29 1,026 1,073 1,026 1,046 11,400
2006/11/28 1,031 1,035 1,022 1,029 7,700
2006/11/27 1,028 1,033 1,021 1,033 7,300
2006/11/24 1,016 1,028 1,004 1,028 14,700
2006/11/22 1,000 1,019 1,000 1,014 7,100
2006/11/21 1,020 1,021 1,002 1,002 6,800
2006/11/20 1,059 1,080 1,012 1,041 14,100
2006/11/17 1,070 1,100 1,068 1,099 16,000
2006/11/16 1,050 1,091 1,049 1,091 15,500
2006/11/15 1,053 1,083 1,030 1,030 23,600
2006/11/14 995 1,045 995 1,040 14,200
2006/11/13 996 1,018 995 995 18,100
2006/11/10 1,005 1,005 984 995 15,100
2006/11/09 999 1,005 997 1,005 9,700
2006/11/08 1,003 1,016 1,002 1,002 11,200
2006/11/07 1,011 1,016 1,003 1,006 3,700
2006/11/06 1,000 1,010 998 1,006 16,500
2006/11/02 1,010 1,028 1,010 1,028 6,200
2006/11/01 1,012 1,022 1,006 1,022 8,700
2006/10/31 1,020 1,030 1,012 1,026 12,400
2006/10/30 1,046 1,046 1,020 1,020 10,700
2006/10/27 1,067 1,068 1,045 1,046 7,700
2006/10/26 1,050 1,070 1,050 1,067 3,500
2006/10/25 1,050 1,065 1,030 1,049 13,100
2006/10/24 1,047 1,049 1,030 1,043 9,000
2006/10/23 1,029 1,047 1,029 1,034 3,100
2006/10/20 1,056 1,056 1,026 1,033 3,600
2006/10/19 1,075 1,075 1,037 1,057 10,400
2006/10/18 1,040 1,050 1,016 1,029 11,900
2006/10/17 1,085 1,090 1,065 1,079 17,900
2006/10/16 1,100 1,100 1,050 1,070 29,200
2006/10/13 1,000 1,039 1,000 1,039 9,800
2006/10/12 1,000 1,010 1,000 1,009 5,900
2006/10/11 1,004 1,006 1,000 1,000 9,000
2006/10/10 1,016 1,025 1,002 1,024 5,900
2006/10/06 1,030 1,048 1,020 1,020 6,000
2006/10/05 1,025 1,049 1,020 1,049 8,300
2006/10/04 1,050 1,050 1,024 1,024 7,400
2006/10/03 1,044 1,050 1,021 1,050 9,600
2006/10/02 1,000 1,030 999 1,026 26,000
2006/09/29 990 1,000 977 993 30,900
2006/09/28 990 990 970 973 12,300
2006/09/27 983 994 973 990 16,000
2006/09/26 973 973 963 967 17,000
2006/09/25 966 977 950 963 5,100
2006/09/22 977 987 950 966 14,500
2006/09/21 981 995 976 985 6,400
2006/09/20 992 997 980 981 5,900
2006/09/19 993 999 989 993 7,600
2006/09/15 1,024 1,024 996 996 8,300
2006/09/14 1,001 1,004 990 1,004 15,600
2006/09/13 1,024 1,024 994 994 7,500
2006/09/12 1,005 1,017 996 1,004 6,700
2006/09/11 1,036 1,036 1,011 1,012 4,400
2006/09/08 1,030 1,045 1,030 1,042 23,200
2006/09/07 1,044 1,060 1,030 1,030 8,400
2006/09/06 1,035 1,063 1,035 1,063 5,200
2006/09/05 1,065 1,065 1,040 1,040 10,200
2006/09/04 1,062 1,080 1,055 1,055 14,400
2006/09/01 1,030 1,060 1,030 1,052 15,000
2006/08/31 1,008 1,034 1,008 1,033 8,800
2006/08/30 1,025 1,027 1,005 1,025 9,700
2006/08/29 1,004 1,029 1,004 1,025 13,200
2006/08/28 1,019 1,021 995 997 9,200
2006/08/25 999 1,021 998 1,001 13,000
2006/08/24 1,023 1,025 965 992 27,000
2006/08/23 1,040 1,040 1,022 1,038 10,400
2006/08/22 1,044 1,044 1,022 1,044 10,100
2006/08/21 1,053 1,054 1,022 1,025 13,400
2006/08/18 1,035 1,035 1,021 1,033 2,900
2006/08/17 1,030 1,039 1,020 1,020 10,800
2006/08/16 1,023 1,028 1,015 1,028 8,400
2006/08/15 1,030 1,030 1,005 1,019 5,200
2006/08/14 1,018 1,030 1,015 1,030 5,100
2006/08/11 1,007 1,022 1,002 1,005 9,800
2006/08/10 1,030 1,033 1,006 1,006 11,400
2006/08/09 1,000 1,020 990 1,020 11,000
2006/08/08 980 1,008 979 1,005 10,000
2006/08/07 1,012 1,020 990 990 11,500
2006/08/04 1,020 1,026 1,001 1,023 5,800
2006/08/03 1,041 1,047 1,000 1,007 8,900
2006/08/02 1,041 1,048 1,030 1,042 7,200
2006/08/01 1,055 1,074 1,048 1,049 9,000
2006/07/31 1,062 1,081 1,047 1,056 10,800
2006/07/28 1,110 1,110 1,030 1,055 16,900
2006/07/27 1,115 1,115 1,082 1,115 8,200
2006/07/26 1,138 1,138 1,101 1,115 6,400
2006/07/25 1,137 1,144 1,116 1,134 4,300
2006/07/24 1,160 1,160 1,121 1,137 1,600
2006/07/21 1,170 1,170 1,127 1,159 3,900
2006/07/20 1,150 1,150 1,110 1,150 4,400
2006/07/19 1,141 1,155 1,110 1,146 6,800
2006/07/18 1,196 1,196 1,140 1,158 10,300
2006/07/14 1,173 1,173 1,144 1,145 3,500
2006/07/13 1,140 1,161 1,140 1,150 2,500
2006/07/12 1,138 1,190 1,118 1,177 11,300
2006/07/11 1,149 1,178 1,149 1,159 4,300
2006/07/10 1,176 1,176 1,146 1,169 6,600
2006/07/07 1,189 1,189 1,155 1,176 4,000
2006/07/06 1,179 1,180 1,155 1,172 7,100
2006/07/05 1,199 1,199 1,180 1,190 3,000
2006/07/04 1,195 1,200 1,185 1,199 7,000
2006/07/03 1,210 1,210 1,192 1,193 14,500
2006/06/30 1,224 1,224 1,180 1,192 36,800
2006/06/29 1,158 1,239 1,154 1,233 53,000
2006/06/28 1,140 1,155 1,125 1,125 11,900
2006/06/27 1,138 1,154 1,122 1,140 14,100
2006/06/26 1,139 1,150 1,136 1,140 13,100
2006/06/23 1,131 1,135 1,118 1,135 9,700
2006/06/22 1,110 1,150 1,110 1,150 8,700
2006/06/21 1,124 1,124 1,100 1,101 9,300
2006/06/20 1,130 1,135 1,122 1,135 10,500
2006/06/19 1,140 1,140 1,125 1,135 7,700
2006/06/16 1,137 1,150 1,122 1,134 22,300
2006/06/15 1,135 1,150 1,120 1,150 24,300
2006/06/14 1,170 1,177 1,146 1,175 23,900
2006/06/13 1,176 1,176 1,136 1,140 12,000
2006/06/12 1,135 1,180 1,135 1,175 10,000
2006/06/09 1,120 1,139 1,100 1,125 26,100
2006/06/08 1,170 1,170 1,133 1,135 13,700
2006/06/07 1,211 1,218 1,181 1,181 22,900
2006/06/06 1,220 1,220 1,210 1,217 7,800
2006/06/05 1,210 1,217 1,208 1,210 3,800
2006/06/02 1,208 1,210 1,185 1,210 11,900
2006/06/01 1,228 1,228 1,199 1,200 16,600
2006/05/31 1,218 1,231 1,200 1,208 22,900
2006/05/30 1,248 1,249 1,230 1,230 8,800
2006/05/29 1,270 1,270 1,228 1,250 11,000
2006/05/26 1,238 1,240 1,230 1,240 10,800
2006/05/25 1,209 1,234 1,202 1,218 10,200
2006/05/24 1,245 1,245 1,200 1,201 18,900
2006/05/23 1,245 1,266 1,234 1,245 5,000
2006/05/22 1,270 1,270 1,245 1,250 9,800
2006/05/19 1,250 1,273 1,231 1,255 11,000
2006/05/18 1,260 1,280 1,250 1,263 6,500
2006/05/17 1,256 1,280 1,244 1,280 11,100
2006/05/16 1,267 1,275 1,240 1,251 14,400
2006/05/15 1,295 1,295 1,261 1,282 10,000
2006/05/12 1,270 1,291 1,260 1,275 12,000
2006/05/11 1,285 1,295 1,273 1,275 6,200
2006/05/10 1,290 1,301 1,286 1,286 25,700
2006/05/09 1,290 1,299 1,272 1,281 13,800
2006/05/08 1,319 1,339 1,251 1,270 31,600
2006/05/02 1,300 1,319 1,279 1,319 37,200
2006/05/01 1,303 1,303 1,250 1,276 17,500
2006/04/28 1,273 1,301 1,250 1,301 17,900
2006/04/27 1,277 1,284 1,273 1,278 7,400
2006/04/26 1,285 1,285 1,251 1,273 27,400
2006/04/25 1,253 1,286 1,253 1,265 7,900
2006/04/24 1,300 1,300 1,250 1,250 30,600
2006/04/21 1,310 1,320 1,300 1,318 14,400
2006/04/20 1,287 1,311 1,287 1,303 26,500
2006/04/19 1,316 1,316 1,290 1,290 18,900
2006/04/18 1,300 1,318 1,210 1,276 48,500
2006/04/17 1,365 1,365 1,306 1,310 17,600
2006/04/14 1,328 1,328 1,304 1,310 10,300
2006/04/13 1,321 1,329 1,303 1,308 24,200
2006/04/12 1,347 1,353 1,320 1,320 13,100
2006/04/11 1,370 1,370 1,345 1,345 11,200
2006/04/10 1,350 1,380 1,340 1,379 8,500
2006/04/07 1,327 1,350 1,321 1,350 14,500
2006/04/06 1,362 1,378 1,320 1,328 24,300
2006/04/05 1,395 1,395 1,355 1,355 21,500
2006/04/04 1,398 1,409 1,371 1,408 22,700
2006/04/03 1,401 1,434 1,382 1,415 24,100
2006/03/31 1,399 1,410 1,373 1,380 11,000
2006/03/30 1,389 1,401 1,350 1,400 25,000
2006/03/29 1,310 1,343 1,300 1,343 23,300
2006/03/28 1,290 1,315 1,284 1,310 26,100
2006/03/27 1,271 1,297 1,271 1,285 7,500
2006/03/24 1,270 1,280 1,260 1,270 29,200
2006/03/23 1,250 1,270 1,248 1,270 11,200
2006/03/22 1,250 1,250 1,241 1,248 9,700
2006/03/20 1,250 1,254 1,232 1,243 8,000
2006/03/17 1,220 1,254 1,220 1,241 9,700
2006/03/16 1,300 1,300 1,221 1,237 24,700
2006/03/15 1,300 1,300 1,267 1,267 10,100
2006/03/14 1,279 1,280 1,260 1,265 7,200
2006/03/13 1,280 1,280 1,253 1,266 5,400
2006/03/10 1,251 1,270 1,220 1,234 51,500
2006/03/09 1,240 1,260 1,236 1,250 24,100
2006/03/08 1,230 1,268 1,230 1,240 8,600
2006/03/07 1,245 1,260 1,243 1,243 8,200
2006/03/06 1,280 1,283 1,230 1,263 9,500
2006/03/03 1,316 1,320 1,260 1,260 18,500
2006/03/02 1,395 1,395 1,316 1,316 14,400
2006/03/01 1,389 1,395 1,318 1,395 9,900
2006/02/28 1,378 1,400 1,360 1,400 39,400
2006/02/27 1,353 1,400 1,270 1,397 73,400
2006/02/24 1,300 1,348 1,300 1,313 15,800
2006/02/23 1,233 1,299 1,233 1,284 28,200
2006/02/22 1,300 1,300 1,235 1,250 20,200
2006/02/21 1,200 1,250 1,190 1,250 33,200
2006/02/20 1,201 1,234 1,199 1,200 31,000
2006/02/17 1,320 1,326 1,220 1,250 31,900
2006/02/16 1,371 1,378 1,301 1,301 23,100
2006/02/15 1,401 1,420 1,390 1,399 10,500
2006/02/14 1,420 1,433 1,369 1,400 21,800
2006/02/13 1,449 1,466 1,421 1,421 22,200
2006/02/10 1,491 1,502 1,464 1,491 32,400
2006/02/09 1,491 1,510 1,489 1,510 14,300
2006/02/08 1,515 1,515 1,486 1,489 19,000
2006/02/07 1,484 1,517 1,482 1,495 34,600
2006/02/06 1,508 1,508 1,472 1,507 13,800
2006/02/03 1,500 1,510 1,470 1,509 21,700
2006/02/02 1,495 1,495 1,468 1,489 15,800
2006/02/01 1,455 1,509 1,437 1,493 13,900
2006/01/31 1,512 1,520 1,489 1,490 31,800
2006/01/30 1,549 1,569 1,537 1,542 65,200
2006/01/27 1,528 1,540 1,506 1,539 22,700
2006/01/26 1,500 1,505 1,477 1,503 28,800
2006/01/25 1,458 1,464 1,420 1,441 9,400
2006/01/24 1,399 1,459 1,386 1,458 14,800
2006/01/23 1,442 1,442 1,380 1,432 13,400
2006/01/20 1,464 1,464 1,400 1,448 14,500
2006/01/19 1,305 1,473 1,300 1,465 25,800
2006/01/18 1,520 1,520 1,365 1,365 47,600
2006/01/17 1,530 1,536 1,520 1,520 18,500
2006/01/16 1,539 1,540 1,516 1,536 40,600
2006/01/13 1,491 1,550 1,491 1,538 47,900
2006/01/12 1,470 1,508 1,470 1,508 56,600
2006/01/11 1,500 1,500 1,460 1,484 17,000
2006/01/10 1,492 1,518 1,483 1,483 62,400
2006/01/06 1,456 1,520 1,450 1,472 99,100
2006/01/05 1,461 1,549 1,460 1,520 91,600
2006/01/04 1,447 1,513 1,434 1,462 68,600

このページの先頭へ