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
2007/12/28 793 799 770 796 10,400
2007/12/27 796 800 790 796 7,900
2007/12/26 799 800 780 798 13,900
2007/12/25 799 799 791 799 5,800
2007/12/21 786 792 780 789 12,200
2007/12/20 785 805 785 799 12,400
2007/12/19 798 805 795 805 13,800
2007/12/18 793 806 790 798 4,700
2007/12/17 803 810 795 795 8,500
2007/12/14 828 840 828 830 20,300
2007/12/13 826 850 826 828 16,800
2007/12/12 858 858 828 846 11,100
2007/12/11 860 862 843 843 9,100
2007/12/10 870 870 861 866 6,300
2007/12/07 860 870 859 861 6,200
2007/12/06 851 860 833 860 7,800
2007/12/05 852 860 833 841 6,200
2007/12/04 880 880 848 851 5,900
2007/12/03 868 887 859 879 8,800
2007/11/30 838 885 832 848 15,300
2007/11/29 820 840 820 838 14,400
2007/11/28 831 831 806 818 7,900
2007/11/27 828 835 797 831 21,600
2007/11/26 830 848 830 848 6,100
2007/11/22 838 852 820 830 11,900
2007/11/21 830 860 824 847 7,800
2007/11/20 835 838 803 837 6,000
2007/11/19 852 874 835 835 6,000
2007/11/16 842 862 837 852 5,900
2007/11/15 840 879 835 842 3,100
2007/11/14 820 831 806 830 5,500
2007/11/13 811 820 800 820 6,000
2007/11/12 815 819 797 803 6,100
2007/11/09 845 845 780 815 12,300
2007/11/08 871 871 845 845 4,400
2007/11/07 900 900 870 871 6,400
2007/11/06 885 900 885 900 9,600
2007/11/05 889 890 880 880 2,800
2007/11/02 886 899 874 898 5,400
2007/11/01 891 900 890 900 6,300
2007/10/31 875 900 874 891 5,600
2007/10/30 877 880 859 870 8,000
2007/10/29 880 885 866 876 12,400
2007/10/26 880 880 870 870 2,600
2007/10/25 876 878 864 870 5,500
2007/10/24 866 876 860 876 9,600
2007/10/23 870 870 850 860 8,800
2007/10/22 865 873 858 871 11,200
2007/10/19 880 885 864 870 9,200
2007/10/18 890 890 870 880 10,400
2007/10/17 905 905 881 881 12,600
2007/10/16 912 913 909 909 8,800
2007/10/15 907 909 900 909 5,400
2007/10/12 898 917 898 898 9,000
2007/10/11 893 918 887 907 8,700
2007/10/10 919 919 872 872 6,700
2007/10/09 908 919 908 919 3,100
2007/10/05 912 920 912 918 14,700
2007/10/04 899 905 893 905 5,200
2007/10/03 885 899 881 899 9,300
2007/10/02 865 888 865 882 10,500
2007/10/01 869 870 852 865 7,200
2007/09/28 848 852 848 852 8,900
2007/09/27 829 848 829 848 15,300
2007/09/26 825 829 824 829 5,000
2007/09/25 818 819 810 819 4,400
2007/09/21 826 829 812 812 5,700
2007/09/20 835 838 821 825 6,100
2007/09/19 808 829 805 829 7,400
2007/09/18 816 817 805 808 5,200
2007/09/14 788 819 788 816 21,700
2007/09/13 794 810 793 808 2,400
2007/09/12 819 819 790 793 6,100
2007/09/11 817 828 808 818 4,100
2007/09/10 819 824 810 819 3,900
2007/09/07 814 829 814 819 3,700
2007/09/06 822 823 801 814 9,800
2007/09/05 846 846 817 822 5,100
2007/09/04 837 846 837 846 3,000
2007/09/03 849 850 830 836 3,100
2007/08/31 834 848 811 848 7,500
2007/08/30 811 821 810 821 4,200
2007/08/29 810 810 802 802 3,400
2007/08/28 820 820 810 810 3,200
2007/08/27 822 840 810 820 6,000
2007/08/24 821 822 814 820 6,100
2007/08/23 819 821 817 821 3,300
2007/08/22 816 820 806 819 6,100
2007/08/21 781 822 781 821 7,600
2007/08/20 778 790 770 777 10,900
2007/08/17 835 835 778 778 10,400
2007/08/16 803 813 791 805 7,300
2007/08/15 820 820 803 803 8,600
2007/08/14 839 840 822 840 5,800
2007/08/13 830 840 805 839 5,100
2007/08/10 843 845 830 830 5,700
2007/08/09 817 843 817 843 10,000
2007/08/08 810 817 808 817 9,100
2007/08/07 823 823 810 810 4,500
2007/08/06 830 838 820 823 9,600
2007/08/03 820 829 790 829 19,400
2007/08/02 837 838 825 830 11,400
2007/08/01 852 853 836 836 9,400
2007/07/31 835 852 834 852 9,200
2007/07/30 836 849 830 840 6,000
2007/07/27 846 869 835 842 10,400
2007/07/26 845 850 845 846 9,200
2007/07/25 860 860 845 845 8,600
2007/07/24 858 870 858 870 7,600
2007/07/23 866 867 850 858 9,800
2007/07/20 873 878 867 867 12,200
2007/07/19 874 874 865 870 11,900
2007/07/18 870 875 866 867 9,300
2007/07/17 895 895 875 875 12,100
2007/07/13 896 896 884 892 8,100
2007/07/12 891 894 890 894 6,500
2007/07/11 902 902 890 890 9,900
2007/07/10 901 906 901 903 4,400
2007/07/09 903 905 900 902 7,000
2007/07/06 910 910 903 903 7,600
2007/07/05 912 913 907 912 4,500
2007/07/04 914 914 907 907 6,800
2007/07/03 911 915 908 910 6,700
2007/07/02 912 915 910 911 12,200
2007/06/29 915 920 911 916 14,000
2007/06/28 921 929 913 920 10,000
2007/06/27 915 921 913 921 8,000
2007/06/26 923 924 916 917 17,700
2007/06/25 925 929 921 923 11,500
2007/06/22 930 932 928 929 9,700
2007/06/21 932 935 928 935 10,800
2007/06/20 931 935 930 935 16,300
2007/06/19 944 944 935 935 12,100
2007/06/18 945 947 938 940 14,100
2007/06/15 950 969 926 941 44,500
2007/06/14 956 972 956 971 31,000
2007/06/13 954 956 952 956 17,100
2007/06/12 952 955 951 952 16,200
2007/06/11 950 953 949 952 14,200
2007/06/08 947 948 940 947 38,500
2007/06/07 946 948 940 944 12,900
2007/06/06 944 944 938 940 18,100
2007/06/05 941 944 938 944 14,600
2007/06/04 944 949 935 941 13,900
2007/06/01 950 950 930 943 25,400
2007/05/31 932 950 931 950 11,400
2007/05/30 939 945 927 931 17,700
2007/05/29 936 946 935 935 17,700
2007/05/28 936 945 934 935 5,800
2007/05/25 931 934 926 927 17,500
2007/05/24 930 933 926 931 8,800
2007/05/23 928 931 925 928 8,000
2007/05/22 925 927 919 927 10,300
2007/05/21 922 929 920 924 8,800
2007/05/18 932 940 925 927 11,600
2007/05/17 942 944 932 932 6,800
2007/05/16 950 952 942 942 15,500
2007/05/15 959 959 951 952 15,300
2007/05/14 950 960 949 960 12,000
2007/05/11 949 951 941 947 7,800
2007/05/10 949 952 946 948 8,100
2007/05/09 949 950 945 948 10,400
2007/05/08 952 952 947 950 9,400
2007/05/07 949 951 945 951 11,600
2007/05/02 946 954 946 948 5,500
2007/05/01 940 955 940 942 5,800
2007/04/27 934 940 930 933 14,300
2007/04/26 925 934 925 934 6,500
2007/04/25 928 928 920 921 10,900
2007/04/24 927 934 926 930 15,300
2007/04/23 929 932 927 927 8,100
2007/04/20 926 929 920 929 7,800
2007/04/19 934 934 924 927 13,000
2007/04/18 930 934 929 934 9,300
2007/04/17 942 942 925 925 8,500
2007/04/16 960 960 940 941 16,900
2007/04/13 925 926 910 910 11,600
2007/04/12 926 936 915 926 12,600
2007/04/11 939 945 922 925 11,400
2007/04/10 923 935 920 935 5,600
2007/04/09 920 930 917 930 7,400
2007/04/06 917 922 915 916 5,700
2007/04/05 919 922 915 915 3,900
2007/04/04 925 927 915 920 5,300
2007/04/03 914 924 914 915 6,400
2007/04/02 939 944 911 912 29,700
2007/03/30 948 956 938 940 13,200
2007/03/29 941 945 937 938 17,500
2007/03/28 960 962 945 950 15,600
2007/03/27 969 970 960 960 7,300
2007/03/26 969 972 965 969 11,000
2007/03/23 973 976 965 969 5,700
2007/03/22 980 980 970 970 3,400
2007/03/20 982 982 970 972 1,700
2007/03/19 967 985 963 973 6,300
2007/03/16 975 978 963 963 3,500
2007/03/15 976 976 965 968 7,500
2007/03/14 998 998 966 966 10,000
2007/03/13 994 998 990 990 4,300
2007/03/12 984 995 982 995 1,900
2007/03/09 965 992 965 983 22,100
2007/03/08 979 996 972 985 3,300
2007/03/07 990 990 970 972 7,400
2007/03/06 970 994 962 990 5,200
2007/03/05 981 981 970 970 8,700
2007/03/02 991 997 986 986 6,000
2007/03/01 995 1,007 985 990 8,400
2007/02/28 1,000 1,010 985 1,010 17,600
2007/02/27 1,018 1,019 1,013 1,017 5,200
2007/02/26 1,019 1,019 1,012 1,012 6,100
2007/02/23 1,020 1,020 999 1,019 16,600
2007/02/22 1,017 1,017 1,005 1,016 3,600
2007/02/21 1,000 1,006 1,000 1,001 6,400
2007/02/20 1,010 1,010 1,000 1,000 5,200
2007/02/19 1,010 1,010 999 1,010 19,100
2007/02/16 1,005 1,010 1,000 1,001 3,600
2007/02/15 1,010 1,010 999 1,002 7,000
2007/02/14 995 1,003 995 1,000 7,000
2007/02/13 1,004 1,010 988 988 29,400
2007/02/09 1,001 1,017 1,001 1,016 9,100
2007/02/08 1,003 1,010 1,000 1,000 5,400
2007/02/07 1,014 1,014 1,001 1,002 2,900
2007/02/06 1,011 1,019 1,009 1,013 13,400
2007/02/05 1,031 1,031 1,010 1,010 11,000
2007/02/02 1,040 1,040 1,030 1,030 12,000
2007/02/01 1,020 1,040 1,020 1,040 10,800
2007/01/31 1,037 1,037 1,028 1,030 4,500
2007/01/30 1,030 1,037 1,030 1,035 7,500
2007/01/29 1,039 1,040 1,025 1,028 16,500
2007/01/26 1,036 1,037 1,030 1,031 4,100
2007/01/25 1,041 1,041 1,030 1,030 3,900
2007/01/24 1,045 1,045 1,036 1,042 2,900
2007/01/23 1,040 1,040 1,030 1,036 5,900
2007/01/22 1,040 1,040 1,031 1,040 4,300
2007/01/19 1,040 1,040 1,031 1,031 6,700
2007/01/18 1,040 1,040 1,033 1,033 2,000
2007/01/17 1,042 1,042 1,030 1,033 3,400
2007/01/16 1,050 1,050 1,026 1,042 8,700
2007/01/15 1,050 1,050 1,038 1,046 7,100
2007/01/12 1,021 1,035 1,021 1,024 5,000
2007/01/11 1,022 1,023 1,016 1,023 8,100
2007/01/10 1,041 1,056 1,013 1,020 12,500
2007/01/09 1,050 1,050 1,040 1,050 7,700
2007/01/05 1,075 1,075 1,020 1,020 8,700
2007/01/04 1,070 1,080 1,068 1,080 4,300

このページの先頭へ