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
2018/12/28 841 841 830 838 21,900
2018/12/27 800 837 796 837 29,700
2018/12/26 750 775 750 764 35,400
2018/12/25 765 765 725 739 55,500
2018/12/21 809 809 772 780 48,400
2018/12/20 842 845 812 812 38,300
2018/12/19 858 858 842 846 29,300
2018/12/18 878 878 855 858 35,100
2018/12/17 886 888 881 888 76,700
2018/12/14 890 891 882 882 33,700
2018/12/13 895 897 886 890 27,500
2018/12/12 882 897 882 891 21,300
2018/12/11 888 888 880 882 13,800
2018/12/10 890 891 881 881 27,500
2018/12/07 900 904 889 892 19,500
2018/12/06 894 899 888 897 24,500
2018/12/05 900 904 891 894 31,800
2018/12/04 916 916 902 902 15,800
2018/12/03 915 916 910 914 12,000
2018/11/30 913 914 908 914 10,200
2018/11/29 912 918 908 913 16,600
2018/11/28 900 906 898 905 13,900
2018/11/27 899 899 891 894 14,700
2018/11/26 897 898 893 893 9,500
2018/11/22 894 899 889 897 12,200
2018/11/21 896 898 888 893 19,300
2018/11/20 901 904 896 904 11,700
2018/11/19 899 906 899 903 9,000
2018/11/16 895 903 891 897 15,600
2018/11/15 890 895 887 894 16,000
2018/11/14 894 898 889 890 16,000
2018/11/13 900 900 886 891 23,100
2018/11/12 907 912 901 901 18,000
2018/11/09 907 912 905 907 15,400
2018/11/08 901 909 901 905 15,300
2018/11/07 888 904 888 895 18,100
2018/11/06 895 896 885 888 25,400
2018/11/05 900 904 892 895 16,200
2018/11/02 885 906 885 906 49,700
2018/11/01 921 921 909 915 23,500
2018/10/31 905 917 901 917 23,200
2018/10/30 881 902 879 897 42,600
2018/10/29 885 897 881 881 20,200
2018/10/26 895 903 881 888 29,600
2018/10/25 898 901 889 893 37,000
2018/10/24 902 916 898 913 33,000
2018/10/23 912 912 900 900 25,300
2018/10/22 915 922 906 919 26,400
2018/10/19 918 923 911 919 19,400
2018/10/18 931 933 921 922 15,600
2018/10/17 913 932 911 927 16,500
2018/10/16 899 909 898 900 55,300
2018/10/15 924 931 909 909 84,600
2018/10/12 925 944 925 939 60,900
2018/10/11 945 946 934 943 39,900
2018/10/10 956 960 949 949 26,500
2018/10/09 976 976 944 948 42,600
2018/10/05 984 984 974 976 15,100
2018/10/04 981 988 981 983 10,500
2018/10/03 1,000 1,000 980 980 14,100
2018/10/02 995 1,008 994 994 18,400
2018/10/01 993 1,005 993 993 10,800
2018/09/28 1,002 1,014 998 1,001 17,900
2018/09/27 1,025 1,025 999 1,002 16,400
2018/09/26 1,014 1,029 1,013 1,026 28,500
2018/09/25 991 1,012 991 1,012 40,300
2018/09/21 986 993 984 991 25,400
2018/09/20 983 988 981 987 15,200
2018/09/19 975 986 975 983 25,100
2018/09/18 960 975 959 975 19,500
2018/09/14 953 964 953 960 29,600
2018/09/13 943 958 943 952 11,800
2018/09/12 958 958 935 945 33,400
2018/09/11 955 961 953 958 14,100
2018/09/10 950 953 949 952 10,000
2018/09/07 951 953 946 950 28,600
2018/09/06 959 962 952 953 17,300
2018/09/05 960 964 959 959 12,200
2018/09/04 963 965 956 959 10,200
2018/09/03 975 975 960 963 14,600
2018/08/31 975 976 970 970 10,400
2018/08/30 984 984 971 975 13,000
2018/08/29 989 991 981 984 12,000
2018/08/28 996 996 980 989 17,600
2018/08/27 980 991 978 991 23,500
2018/08/24 983 983 978 979 8,600
2018/08/23 973 978 968 976 11,700
2018/08/22 972 974 966 973 10,200
2018/08/21 955 971 950 970 23,900
2018/08/20 952 956 951 956 20,300
2018/08/17 957 962 951 954 23,700
2018/08/16 970 970 954 956 25,600
2018/08/15 980 982 970 970 15,300
2018/08/14 975 982 973 980 21,300
2018/08/13 984 985 969 972 31,000
2018/08/10 986 989 981 984 17,900
2018/08/09 991 992 987 987 11,200
2018/08/08 982 999 982 991 16,000
2018/08/07 991 992 979 985 22,200
2018/08/06 1,007 1,008 992 992 17,700
2018/08/03 1,015 1,021 1,007 1,007 16,200
2018/08/02 1,033 1,034 1,013 1,015 74,300
2018/08/01 1,040 1,050 1,040 1,050 42,800
2018/07/31 1,019 1,039 1,009 1,038 33,200
2018/07/30 1,025 1,025 1,011 1,019 21,100
2018/07/27 1,021 1,045 1,018 1,022 21,000
2018/07/26 1,002 1,018 1,000 1,014 24,200
2018/07/25 995 1,000 995 996 10,300
2018/07/24 1,000 1,003 996 996 14,900
2018/07/23 1,001 1,006 1,000 1,001 11,900
2018/07/20 999 1,007 998 1,001 8,900
2018/07/19 1,013 1,016 998 998 27,700
2018/07/18 1,013 1,018 1,013 1,013 14,600
2018/07/17 995 1,015 995 1,012 24,000
2018/07/13 983 998 983 994 22,500
2018/07/12 971 989 971 981 22,400
2018/07/11 985 986 970 970 55,000
2018/07/10 1,004 1,006 985 985 27,700
2018/07/09 1,002 1,010 1,000 1,000 26,600
2018/07/06 1,018 1,025 1,009 1,011 26,400
2018/07/05 1,050 1,057 1,023 1,024 37,500
2018/07/04 1,054 1,060 1,051 1,054 19,800
2018/07/03 1,068 1,079 1,055 1,062 35,100
2018/07/02 1,095 1,095 1,066 1,069 33,300
2018/06/29 1,074 1,096 1,063 1,096 66,000
2018/06/28 1,090 1,091 1,070 1,075 37,100
2018/06/27 1,055 1,090 1,051 1,083 73,600
2018/06/26 1,060 1,065 1,051 1,056 56,000
2018/06/25 1,085 1,085 1,057 1,062 56,300
2018/06/22 1,067 1,093 1,064 1,087 80,700
2018/06/21 1,088 1,089 1,061 1,064 55,000
2018/06/20 1,100 1,100 1,080 1,091 63,900
2018/06/19 1,073 1,097 1,072 1,094 97,000
2018/06/18 1,093 1,095 1,072 1,073 238,600
2018/06/15 1,105 1,107 1,094 1,102 279,600
2018/06/14 1,121 1,121 1,105 1,106 174,100
2018/06/13 1,119 1,126 1,119 1,119 98,400
2018/06/12 1,120 1,124 1,116 1,119 88,800
2018/06/11 1,110 1,128 1,109 1,113 143,400
2018/06/08 1,100 1,108 1,100 1,106 114,000
2018/06/07 1,114 1,116 1,106 1,107 95,400
2018/06/06 1,109 1,117 1,108 1,114 90,500
2018/06/05 1,113 1,117 1,108 1,111 40,600
2018/06/04 1,109 1,122 1,108 1,112 62,400
2018/06/01 1,115 1,115 1,101 1,101 52,000
2018/05/31 1,125 1,125 1,116 1,116 38,900
2018/05/30 1,120 1,123 1,113 1,121 43,300
2018/05/29 1,120 1,127 1,116 1,125 60,800
2018/05/28 1,114 1,118 1,110 1,117 37,400
2018/05/25 1,109 1,111 1,103 1,109 21,400
2018/05/24 1,110 1,111 1,100 1,107 28,500
2018/05/23 1,097 1,114 1,097 1,110 34,100
2018/05/22 1,100 1,100 1,095 1,097 37,000
2018/05/21 1,092 1,100 1,091 1,097 44,500
2018/05/18 1,089 1,092 1,080 1,091 20,700
2018/05/17 1,093 1,093 1,080 1,085 25,500
2018/05/16 1,087 1,092 1,085 1,091 19,500
2018/05/15 1,098 1,100 1,078 1,087 40,700
2018/05/14 1,084 1,098 1,081 1,097 36,300
2018/05/11 1,104 1,104 1,074 1,084 48,600
2018/05/10 1,106 1,110 1,098 1,103 19,600
2018/05/09 1,103 1,108 1,101 1,106 34,500
2018/05/08 1,095 1,104 1,094 1,097 36,400
2018/05/07 1,076 1,090 1,076 1,090 35,000
2018/05/02 1,075 1,079 1,071 1,076 17,800
2018/05/01 1,075 1,079 1,066 1,075 40,000
2018/04/27 1,080 1,084 1,073 1,074 27,000
2018/04/26 1,084 1,084 1,073 1,073 37,900
2018/04/25 1,085 1,093 1,082 1,085 22,400
2018/04/24 1,098 1,099 1,085 1,091 28,500
2018/04/23 1,098 1,099 1,089 1,094 20,700
2018/04/20 1,086 1,093 1,085 1,086 18,100
2018/04/19 1,074 1,085 1,074 1,083 27,700
2018/04/18 1,053 1,078 1,051 1,066 44,800
2018/04/17 1,054 1,055 1,049 1,050 29,000
2018/04/16 1,048 1,055 1,044 1,053 29,000
2018/04/13 1,035 1,044 1,035 1,044 20,000
2018/04/12 1,020 1,038 1,020 1,032 18,600
2018/04/11 1,043 1,043 1,018 1,019 32,300
2018/04/10 1,051 1,054 1,044 1,044 30,000
2018/04/09 1,050 1,054 1,047 1,050 22,300
2018/04/06 1,047 1,059 1,044 1,050 39,200
2018/04/05 1,037 1,045 1,037 1,044 24,400
2018/04/04 1,029 1,036 1,026 1,034 41,600
2018/04/03 1,020 1,027 1,015 1,023 25,200
2018/04/02 1,030 1,030 1,023 1,023 20,700
2018/03/30 1,020 1,023 1,018 1,023 23,400
2018/03/29 1,010 1,020 1,010 1,020 21,400
2018/03/28 1,001 1,020 1,001 1,010 47,000
2018/03/27 1,000 1,010 999 1,010 47,000
2018/03/26 1,008 1,008 992 1,000 37,900
2018/03/23 1,006 1,006 991 994 25,200
2018/03/22 1,003 1,013 1,000 1,013 28,200
2018/03/20 992 997 987 997 12,800
2018/03/19 1,000 1,000 985 992 14,600
2018/03/16 999 999 987 995 11,100
2018/03/15 987 998 979 996 23,300
2018/03/14 988 988 977 984 8,300
2018/03/13 974 989 973 988 19,000
2018/03/12 970 975 966 974 19,900
2018/03/09 972 974 961 966 22,600
2018/03/08 971 972 962 964 8,200
2018/03/07 964 974 963 966 18,100
2018/03/06 965 969 959 964 27,900
2018/03/05 958 970 958 962 21,300
2018/03/02 970 970 954 958 42,000
2018/03/01 978 982 972 974 24,800
2018/02/28 996 999 978 978 34,700
2018/02/27 1,000 1,003 996 999 19,300
2018/02/26 1,000 1,000 992 999 13,000
2018/02/23 995 997 988 993 15,800
2018/02/22 986 994 982 988 9,000
2018/02/21 991 995 982 986 26,500
2018/02/20 998 999 975 997 26,700
2018/02/19 991 999 991 999 22,500
2018/02/16 971 985 971 977 23,500
2018/02/15 982 982 971 971 14,800
2018/02/14 979 983 970 970 20,800
2018/02/13 986 993 975 977 31,100
2018/02/09 975 985 970 980 35,500
2018/02/08 986 996 984 989 21,500
2018/02/07 981 1,000 975 975 40,800
2018/02/06 992 995 956 964 79,700
2018/02/05 1,014 1,015 998 1,000 33,100
2018/02/02 1,011 1,021 995 1,018 68,800
2018/02/01 1,014 1,019 1,006 1,017 35,900
2018/01/31 1,009 1,012 1,000 1,000 28,000
2018/01/30 1,010 1,015 1,005 1,006 29,900
2018/01/29 1,034 1,036 1,011 1,011 42,800
2018/01/26 1,015 1,016 1,007 1,007 17,700
2018/01/25 1,020 1,020 1,009 1,009 15,900
2018/01/24 1,024 1,024 1,013 1,017 18,600
2018/01/23 1,020 1,023 1,017 1,020 18,500
2018/01/22 1,010 1,016 1,008 1,015 15,900
2018/01/19 1,011 1,017 1,008 1,008 10,400
2018/01/18 1,023 1,023 1,011 1,011 15,100
2018/01/17 1,009 1,019 1,006 1,017 16,300
2018/01/16 1,014 1,018 1,002 1,005 21,200
2018/01/15 1,020 1,023 1,012 1,014 11,400
2018/01/12 1,030 1,030 1,008 1,011 35,600
2018/01/11 1,026 1,030 1,023 1,030 13,400
2018/01/10 1,025 1,029 1,022 1,024 8,100
2018/01/09 1,030 1,030 1,023 1,026 16,300
2018/01/05 1,029 1,029 1,024 1,029 13,500
2018/01/04 1,030 1,030 1,023 1,029 12,900

このページの先頭へ