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 |
---|---|---|---|---|---|
2017/12/29 | 1,030 | 1,030 | 1,021 | 1,021 | 12,400 |
2017/12/28 | 1,023 | 1,029 | 1,021 | 1,021 | 15,200 |
2017/12/27 | 1,016 | 1,024 | 1,016 | 1,023 | 18,800 |
2017/12/26 | 1,016 | 1,018 | 1,015 | 1,016 | 20,600 |
2017/12/25 | 1,009 | 1,014 | 1,008 | 1,014 | 11,400 |
2017/12/22 | 1,007 | 1,015 | 1,000 | 1,008 | 49,400 |
2017/12/21 | 996 | 1,002 | 996 | 1,002 | 16,700 |
2017/12/20 | 997 | 1,000 | 995 | 996 | 15,000 |
2017/12/19 | 999 | 1,003 | 996 | 997 | 14,900 |
2017/12/18 | 999 | 1,004 | 997 | 998 | 33,000 |
2017/12/15 | 1,006 | 1,010 | 999 | 1,002 | 104,500 |
2017/12/14 | 1,007 | 1,016 | 1,007 | 1,015 | 16,300 |
2017/12/13 | 1,012 | 1,013 | 1,006 | 1,006 | 26,000 |
2017/12/12 | 1,009 | 1,013 | 1,009 | 1,012 | 15,900 |
2017/12/11 | 1,007 | 1,009 | 1,004 | 1,009 | 11,800 |
2017/12/08 | 993 | 1,007 | 993 | 1,006 | 39,200 |
2017/12/07 | 994 | 1,002 | 993 | 998 | 16,100 |
2017/12/06 | 999 | 1,002 | 991 | 992 | 30,000 |
2017/12/05 | 1,001 | 1,003 | 996 | 999 | 34,100 |
2017/12/04 | 1,003 | 1,009 | 1,001 | 1,001 | 12,500 |
2017/12/01 | 1,009 | 1,009 | 1,000 | 1,002 | 18,000 |
2017/11/30 | 1,010 | 1,010 | 1,001 | 1,001 | 11,900 |
2017/11/29 | 1,010 | 1,013 | 1,004 | 1,009 | 19,600 |
2017/11/28 | 1,002 | 1,010 | 1,000 | 1,004 | 16,300 |
2017/11/27 | 1,007 | 1,009 | 1,002 | 1,002 | 23,500 |
2017/11/24 | 1,001 | 1,008 | 1,001 | 1,007 | 9,300 |
2017/11/22 | 1,005 | 1,006 | 1,000 | 1,001 | 14,700 |
2017/11/21 | 1,005 | 1,007 | 1,001 | 1,003 | 12,300 |
2017/11/20 | 1,001 | 1,004 | 1,000 | 1,000 | 16,900 |
2017/11/17 | 1,011 | 1,012 | 1,001 | 1,001 | 22,400 |
2017/11/16 | 1,010 | 1,016 | 1,007 | 1,011 | 13,200 |
2017/11/15 | 1,015 | 1,024 | 1,011 | 1,013 | 27,600 |
2017/11/14 | 1,023 | 1,023 | 1,014 | 1,015 | 12,600 |
2017/11/13 | 1,028 | 1,028 | 1,019 | 1,022 | 20,300 |
2017/11/10 | 1,025 | 1,033 | 1,024 | 1,028 | 22,100 |
2017/11/09 | 1,025 | 1,042 | 1,024 | 1,034 | 35,400 |
2017/11/08 | 1,020 | 1,028 | 1,019 | 1,027 | 23,600 |
2017/11/07 | 1,025 | 1,032 | 1,023 | 1,030 | 23,400 |
2017/11/06 | 1,045 | 1,046 | 1,021 | 1,029 | 26,000 |
2017/11/02 | 1,043 | 1,044 | 1,036 | 1,041 | 16,900 |
2017/11/01 | 1,046 | 1,048 | 1,039 | 1,043 | 38,100 |
2017/10/31 | 1,035 | 1,046 | 1,030 | 1,046 | 31,900 |
2017/10/30 | 1,035 | 1,035 | 1,026 | 1,035 | 38,400 |
2017/10/27 | 1,027 | 1,027 | 1,020 | 1,027 | 14,300 |
2017/10/26 | 1,023 | 1,027 | 1,021 | 1,021 | 13,700 |
2017/10/25 | 1,035 | 1,037 | 1,023 | 1,026 | 16,200 |
2017/10/24 | 1,020 | 1,035 | 1,020 | 1,033 | 21,300 |
2017/10/23 | 1,020 | 1,029 | 1,020 | 1,028 | 15,800 |
2017/10/20 | 1,013 | 1,020 | 1,010 | 1,018 | 17,700 |
2017/10/19 | 1,014 | 1,018 | 1,014 | 1,017 | 12,300 |
2017/10/18 | 1,024 | 1,024 | 1,012 | 1,020 | 15,600 |
2017/10/17 | 1,034 | 1,034 | 1,016 | 1,024 | 16,300 |
2017/10/16 | 1,042 | 1,046 | 1,034 | 1,034 | 28,700 |
2017/10/13 | 1,029 | 1,043 | 1,024 | 1,040 | 56,200 |
2017/10/12 | 1,021 | 1,030 | 1,021 | 1,029 | 24,500 |
2017/10/11 | 1,011 | 1,020 | 1,009 | 1,020 | 19,000 |
2017/10/10 | 1,014 | 1,016 | 1,008 | 1,015 | 17,500 |
2017/10/06 | 1,025 | 1,025 | 1,013 | 1,014 | 25,300 |
2017/10/05 | 1,018 | 1,032 | 1,016 | 1,032 | 25,700 |
2017/10/04 | 1,008 | 1,018 | 1,007 | 1,018 | 14,500 |
2017/10/03 | 1,008 | 1,017 | 1,006 | 1,014 | 17,600 |
2017/10/02 | 1,007 | 1,008 | 1,000 | 1,003 | 25,000 |
2017/09/29 | 1,015 | 1,015 | 1,005 | 1,007 | 11,500 |
2017/09/28 | 1,017 | 1,018 | 1,005 | 1,018 | 16,600 |
2017/09/27 | 1,014 | 1,014 | 1,005 | 1,014 | 10,100 |
2017/09/26 | 1,015 | 1,015 | 1,002 | 1,015 | 28,100 |
2017/09/25 | 1,016 | 1,016 | 1,006 | 1,013 | 19,100 |
2017/09/22 | 1,014 | 1,015 | 1,008 | 1,010 | 12,300 |
2017/09/21 | 1,013 | 1,014 | 1,006 | 1,014 | 17,800 |
2017/09/20 | 1,011 | 1,014 | 1,005 | 1,008 | 15,100 |
2017/09/19 | 1,008 | 1,013 | 1,005 | 1,013 | 21,900 |
2017/09/15 | 1,001 | 1,012 | 999 | 1,008 | 26,400 |
2017/09/14 | 1,010 | 1,010 | 994 | 998 | 20,200 |
2017/09/13 | 1,018 | 1,018 | 1,006 | 1,014 | 16,400 |
2017/09/12 | 1,010 | 1,018 | 1,009 | 1,018 | 19,900 |
2017/09/11 | 1,000 | 1,008 | 1,000 | 1,005 | 12,600 |
2017/09/08 | 996 | 1,003 | 995 | 1,000 | 24,600 |
2017/09/07 | 998 | 1,007 | 988 | 998 | 24,200 |
2017/09/06 | 990 | 1,001 | 986 | 998 | 18,500 |
2017/09/05 | 1,007 | 1,008 | 990 | 992 | 31,900 |
2017/09/04 | 1,021 | 1,021 | 1,002 | 1,007 | 13,900 |
2017/09/01 | 1,023 | 1,024 | 1,015 | 1,021 | 13,200 |
2017/08/31 | 1,023 | 1,023 | 1,007 | 1,018 | 15,900 |
2017/08/30 | 1,015 | 1,024 | 1,005 | 1,017 | 27,200 |
2017/08/29 | 1,018 | 1,019 | 1,009 | 1,013 | 14,100 |
2017/08/28 | 1,020 | 1,026 | 1,017 | 1,020 | 9,600 |
2017/08/25 | 1,035 | 1,037 | 1,000 | 1,020 | 27,000 |
2017/08/24 | 1,025 | 1,035 | 1,023 | 1,031 | 25,300 |
2017/08/23 | 1,018 | 1,037 | 1,018 | 1,031 | 27,000 |
2017/08/22 | 1,023 | 1,028 | 1,016 | 1,018 | 19,000 |
2017/08/21 | 1,025 | 1,030 | 1,020 | 1,025 | 17,900 |
2017/08/18 | 1,024 | 1,033 | 1,016 | 1,027 | 28,800 |
2017/08/17 | 1,030 | 1,040 | 1,024 | 1,027 | 36,300 |
2017/08/16 | 1,037 | 1,044 | 1,029 | 1,029 | 46,000 |
2017/08/15 | 1,030 | 1,049 | 1,030 | 1,036 | 47,700 |
2017/08/14 | 1,034 | 1,037 | 1,024 | 1,026 | 45,200 |
2017/08/10 | 1,030 | 1,039 | 1,023 | 1,037 | 45,100 |
2017/08/09 | 1,036 | 1,036 | 1,018 | 1,027 | 32,900 |
2017/08/08 | 1,038 | 1,043 | 1,023 | 1,033 | 35,200 |
2017/08/07 | 1,030 | 1,039 | 1,027 | 1,038 | 38,100 |
2017/08/04 | 1,004 | 1,026 | 1,003 | 1,026 | 38,900 |
2017/08/03 | 1,011 | 1,019 | 1,001 | 1,009 | 40,700 |
2017/08/02 | 1,001 | 1,037 | 984 | 1,019 | 129,100 |
2017/08/01 | 1,040 | 1,048 | 1,029 | 1,048 | 59,100 |
2017/07/31 | 1,025 | 1,030 | 1,021 | 1,022 | 23,400 |
2017/07/28 | 1,029 | 1,032 | 1,016 | 1,021 | 25,400 |
2017/07/27 | 1,020 | 1,040 | 1,019 | 1,038 | 30,900 |
2017/07/26 | 1,042 | 1,043 | 1,020 | 1,022 | 25,200 |
2017/07/25 | 1,031 | 1,041 | 1,031 | 1,041 | 27,200 |
2017/07/24 | 1,019 | 1,030 | 1,017 | 1,030 | 22,200 |
2017/07/21 | 1,031 | 1,031 | 1,020 | 1,025 | 33,800 |
2017/07/20 | 1,028 | 1,035 | 1,010 | 1,031 | 31,800 |
2017/07/19 | 1,053 | 1,055 | 1,028 | 1,029 | 72,900 |
2017/07/18 | 1,044 | 1,053 | 1,037 | 1,044 | 52,700 |
2017/07/14 | 1,048 | 1,053 | 1,040 | 1,043 | 46,900 |
2017/07/13 | 1,031 | 1,045 | 1,031 | 1,041 | 24,800 |
2017/07/12 | 1,065 | 1,065 | 1,033 | 1,037 | 77,200 |
2017/07/11 | 1,022 | 1,066 | 1,020 | 1,065 | 138,400 |
2017/07/10 | 988 | 1,024 | 985 | 1,009 | 95,000 |
2017/07/07 | 988 | 995 | 977 | 985 | 96,400 |
2017/07/06 | 960 | 980 | 958 | 980 | 50,700 |
2017/07/05 | 959 | 962 | 952 | 956 | 41,400 |
2017/07/04 | 975 | 975 | 961 | 961 | 31,900 |
2017/07/03 | 962 | 980 | 962 | 974 | 52,700 |
2017/06/30 | 969 | 969 | 948 | 965 | 59,500 |
2017/06/29 | 966 | 974 | 956 | 960 | 41,400 |
2017/06/28 | 979 | 979 | 953 | 956 | 100,200 |
2017/06/27 | 981 | 988 | 973 | 974 | 114,900 |
2017/06/26 | 1,023 | 1,024 | 978 | 981 | 129,500 |
2017/06/23 | 996 | 1,033 | 996 | 1,023 | 210,300 |
2017/06/22 | 979 | 998 | 976 | 994 | 130,300 |
2017/06/21 | 974 | 984 | 965 | 979 | 124,300 |
2017/06/20 | 952 | 984 | 950 | 982 | 192,300 |
2017/06/19 | 932 | 949 | 926 | 948 | 127,100 |
2017/06/16 | 909 | 935 | 902 | 934 | 464,800 |
2017/06/15 | 925 | 926 | 912 | 913 | 376,500 |
2017/06/14 | 930 | 934 | 925 | 925 | 133,000 |
2017/06/13 | 937 | 940 | 930 | 933 | 75,000 |
2017/06/12 | 929 | 940 | 928 | 939 | 121,800 |
2017/06/09 | 921 | 929 | 921 | 929 | 125,700 |
2017/06/08 | 924 | 929 | 924 | 926 | 62,500 |
2017/06/07 | 920 | 924 | 919 | 922 | 45,800 |
2017/06/06 | 919 | 923 | 917 | 919 | 66,800 |
2017/06/05 | 920 | 921 | 916 | 918 | 73,800 |
2017/06/02 | 920 | 926 | 918 | 920 | 108,100 |
2017/06/01 | 924 | 925 | 920 | 920 | 75,100 |
2017/05/31 | 924 | 926 | 922 | 924 | 76,100 |
2017/05/30 | 921 | 923 | 920 | 922 | 68,600 |
2017/05/29 | 924 | 927 | 920 | 921 | 82,900 |
2017/05/26 | 922 | 924 | 920 | 923 | 44,900 |
2017/05/25 | 923 | 925 | 920 | 924 | 50,100 |
2017/05/24 | 925 | 925 | 920 | 923 | 35,500 |
2017/05/23 | 920 | 923 | 918 | 920 | 37,600 |
2017/05/22 | 918 | 925 | 918 | 920 | 52,000 |
2017/05/19 | 919 | 921 | 912 | 917 | 42,700 |
2017/05/18 | 922 | 923 | 917 | 922 | 41,800 |
2017/05/17 | 926 | 928 | 922 | 925 | 26,700 |
2017/05/16 | 934 | 935 | 925 | 926 | 28,400 |
2017/05/15 | 934 | 937 | 927 | 931 | 43,900 |
2017/05/12 | 913 | 934 | 913 | 934 | 76,400 |
2017/05/11 | 907 | 913 | 906 | 913 | 33,400 |
2017/05/10 | 900 | 905 | 900 | 904 | 49,000 |
2017/05/09 | 900 | 904 | 898 | 900 | 40,200 |
2017/05/08 | 899 | 904 | 895 | 900 | 77,700 |
2017/05/02 | 885 | 898 | 882 | 897 | 41,300 |
2017/05/01 | 883 | 888 | 880 | 885 | 39,500 |
2017/04/28 | 898 | 898 | 889 | 889 | 32,300 |
2017/04/27 | 881 | 899 | 880 | 895 | 89,600 |
2017/04/26 | 875 | 883 | 873 | 881 | 57,900 |
2017/04/25 | 872 | 877 | 870 | 871 | 24,200 |
2017/04/24 | 877 | 878 | 870 | 873 | 33,200 |
2017/04/21 | 877 | 877 | 870 | 872 | 15,900 |
2017/04/20 | 870 | 874 | 870 | 871 | 16,500 |
2017/04/19 | 873 | 880 | 871 | 871 | 24,300 |
2017/04/18 | 868 | 873 | 868 | 871 | 18,700 |
2017/04/17 | 857 | 871 | 857 | 868 | 15,900 |
2017/04/14 | 862 | 865 | 855 | 855 | 26,000 |
2017/04/13 | 863 | 870 | 862 | 864 | 20,300 |
2017/04/12 | 870 | 871 | 863 | 865 | 35,900 |
2017/04/11 | 876 | 876 | 870 | 870 | 17,000 |
2017/04/10 | 869 | 881 | 869 | 872 | 20,700 |
2017/04/07 | 865 | 871 | 863 | 865 | 30,100 |
2017/04/06 | 882 | 882 | 864 | 864 | 28,400 |
2017/04/05 | 875 | 884 | 870 | 878 | 33,100 |
2017/04/04 | 883 | 884 | 875 | 882 | 24,900 |
2017/04/03 | 880 | 884 | 873 | 880 | 18,900 |
2017/03/31 | 880 | 882 | 871 | 871 | 25,800 |
2017/03/30 | 885 | 886 | 877 | 878 | 20,100 |
2017/03/29 | 880 | 888 | 880 | 885 | 22,500 |
2017/03/28 | 869 | 884 | 869 | 884 | 23,700 |
2017/03/27 | 876 | 878 | 869 | 870 | 25,100 |
2017/03/24 | 878 | 881 | 870 | 876 | 14,900 |
2017/03/23 | 870 | 873 | 860 | 870 | 15,500 |
2017/03/22 | 872 | 873 | 866 | 866 | 19,500 |
2017/03/21 | 875 | 879 | 872 | 874 | 13,800 |
2017/03/17 | 875 | 876 | 872 | 874 | 16,700 |
2017/03/16 | 878 | 882 | 877 | 880 | 17,700 |
2017/03/15 | 885 | 885 | 870 | 878 | 26,700 |
2017/03/14 | 889 | 889 | 885 | 888 | 18,400 |
2017/03/13 | 884 | 889 | 884 | 886 | 26,500 |
2017/03/10 | 883 | 889 | 883 | 884 | 44,100 |
2017/03/09 | 879 | 882 | 879 | 881 | 13,000 |
2017/03/08 | 883 | 883 | 878 | 879 | 16,300 |
2017/03/07 | 884 | 886 | 878 | 879 | 26,100 |
2017/03/06 | 880 | 884 | 878 | 881 | 13,800 |
2017/03/03 | 882 | 883 | 878 | 879 | 25,100 |
2017/03/02 | 879 | 880 | 876 | 877 | 22,900 |
2017/03/01 | 873 | 875 | 869 | 872 | 17,300 |
2017/02/28 | 867 | 878 | 867 | 872 | 35,100 |
2017/02/27 | 866 | 867 | 863 | 867 | 22,500 |
2017/02/24 | 862 | 865 | 858 | 862 | 24,700 |
2017/02/23 | 859 | 860 | 858 | 860 | 12,700 |
2017/02/22 | 858 | 859 | 857 | 858 | 9,000 |
2017/02/21 | 858 | 858 | 855 | 857 | 11,700 |
2017/02/20 | 855 | 859 | 855 | 857 | 11,700 |
2017/02/17 | 857 | 858 | 854 | 855 | 12,500 |
2017/02/16 | 853 | 861 | 853 | 855 | 20,500 |
2017/02/15 | 859 | 859 | 850 | 851 | 17,400 |
2017/02/14 | 855 | 855 | 848 | 848 | 21,400 |
2017/02/13 | 853 | 857 | 853 | 855 | 28,100 |
2017/02/10 | 850 | 853 | 848 | 852 | 22,300 |
2017/02/09 | 847 | 853 | 846 | 849 | 19,300 |
2017/02/08 | 844 | 847 | 843 | 845 | 16,100 |
2017/02/07 | 842 | 846 | 842 | 843 | 15,400 |
2017/02/06 | 846 | 849 | 843 | 843 | 18,100 |
2017/02/03 | 846 | 849 | 845 | 846 | 8,000 |
2017/02/02 | 853 | 854 | 845 | 846 | 16,600 |
2017/02/01 | 850 | 851 | 846 | 850 | 19,400 |
2017/01/31 | 858 | 858 | 851 | 853 | 18,700 |
2017/01/30 | 859 | 859 | 856 | 856 | 22,300 |
2017/01/27 | 856 | 858 | 853 | 853 | 27,300 |
2017/01/26 | 850 | 856 | 849 | 854 | 31,000 |
2017/01/25 | 849 | 854 | 846 | 848 | 25,000 |
2017/01/24 | 849 | 849 | 845 | 848 | 10,700 |
2017/01/23 | 849 | 850 | 847 | 847 | 19,900 |
2017/01/20 | 845 | 849 | 845 | 849 | 8,900 |
2017/01/19 | 846 | 849 | 844 | 847 | 14,300 |
2017/01/18 | 845 | 846 | 843 | 845 | 9,900 |
2017/01/17 | 848 | 849 | 844 | 845 | 11,200 |
2017/01/16 | 848 | 848 | 846 | 848 | 10,500 |
2017/01/13 | 843 | 849 | 843 | 847 | 10,200 |
2017/01/12 | 847 | 849 | 846 | 846 | 24,000 |
2017/01/11 | 849 | 849 | 844 | 849 | 16,100 |
2017/01/10 | 846 | 849 | 844 | 847 | 19,900 |
2017/01/06 | 845 | 847 | 843 | 846 | 30,300 |
2017/01/05 | 845 | 846 | 843 | 844 | 21,900 |
2017/01/04 | 850 | 854 | 830 | 844 | 65,700 |