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
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

このページの先頭へ