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 |
---|---|---|---|---|---|
2019/12/30 | 875 | 877 | 873 | 873 | 8,300 |
2019/12/27 | 883 | 884 | 882 | 883 | 6,700 |
2019/12/26 | 878 | 883 | 877 | 883 | 14,600 |
2019/12/25 | 877 | 878 | 876 | 876 | 5,500 |
2019/12/24 | 882 | 882 | 876 | 877 | 6,900 |
2019/12/23 | 883 | 884 | 880 | 880 | 14,300 |
2019/12/20 | 885 | 885 | 882 | 882 | 8,000 |
2019/12/19 | 882 | 883 | 879 | 881 | 15,100 |
2019/12/18 | 895 | 896 | 886 | 889 | 60,100 |
2019/12/17 | 892 | 892 | 885 | 892 | 16,600 |
2019/12/16 | 885 | 892 | 885 | 887 | 18,400 |
2019/12/13 | 893 | 895 | 890 | 890 | 28,100 |
2019/12/12 | 885 | 889 | 885 | 887 | 11,600 |
2019/12/11 | 889 | 889 | 885 | 885 | 11,200 |
2019/12/10 | 893 | 893 | 890 | 890 | 11,100 |
2019/12/09 | 895 | 895 | 891 | 893 | 11,200 |
2019/12/06 | 895 | 895 | 889 | 889 | 16,700 |
2019/12/05 | 893 | 896 | 892 | 895 | 10,200 |
2019/12/04 | 883 | 896 | 881 | 896 | 10,900 |
2019/12/03 | 893 | 893 | 884 | 885 | 21,000 |
2019/12/02 | 892 | 896 | 892 | 892 | 13,600 |
2019/11/29 | 890 | 892 | 890 | 891 | 4,400 |
2019/11/28 | 892 | 894 | 890 | 891 | 8,000 |
2019/11/27 | 892 | 898 | 891 | 895 | 15,000 |
2019/11/26 | 899 | 899 | 893 | 893 | 11,000 |
2019/11/25 | 898 | 899 | 892 | 893 | 12,400 |
2019/11/22 | 899 | 900 | 894 | 895 | 14,300 |
2019/11/21 | 890 | 897 | 889 | 897 | 30,800 |
2019/11/20 | 887 | 889 | 885 | 889 | 6,700 |
2019/11/19 | 884 | 888 | 884 | 888 | 6,900 |
2019/11/18 | 888 | 888 | 885 | 885 | 10,400 |
2019/11/15 | 882 | 887 | 882 | 887 | 7,300 |
2019/11/14 | 888 | 888 | 880 | 882 | 7,200 |
2019/11/13 | 885 | 887 | 884 | 884 | 5,800 |
2019/11/12 | 886 | 888 | 881 | 888 | 16,800 |
2019/11/11 | 885 | 889 | 880 | 886 | 28,600 |
2019/11/08 | 882 | 882 | 877 | 880 | 14,900 |
2019/11/07 | 880 | 881 | 875 | 876 | 8,000 |
2019/11/06 | 882 | 882 | 871 | 876 | 12,800 |
2019/11/05 | 879 | 884 | 877 | 878 | 18,400 |
2019/11/01 | 864 | 879 | 860 | 875 | 8,900 |
2019/10/31 | 889 | 889 | 870 | 879 | 21,700 |
2019/10/30 | 870 | 889 | 870 | 889 | 36,900 |
2019/10/29 | 879 | 880 | 871 | 874 | 14,900 |
2019/10/28 | 874 | 876 | 871 | 876 | 11,000 |
2019/10/25 | 879 | 879 | 873 | 874 | 11,300 |
2019/10/24 | 878 | 880 | 875 | 875 | 15,000 |
2019/10/23 | 872 | 877 | 871 | 876 | 13,500 |
2019/10/21 | 870 | 872 | 867 | 872 | 10,300 |
2019/10/18 | 864 | 870 | 864 | 868 | 10,800 |
2019/10/17 | 868 | 868 | 860 | 864 | 28,700 |
2019/10/16 | 865 | 868 | 863 | 868 | 14,500 |
2019/10/15 | 859 | 868 | 859 | 862 | 26,400 |
2019/10/11 | 863 | 865 | 856 | 859 | 9,400 |
2019/10/10 | 862 | 864 | 859 | 860 | 6,800 |
2019/10/09 | 857 | 864 | 857 | 864 | 7,900 |
2019/10/08 | 860 | 862 | 857 | 857 | 9,700 |
2019/10/07 | 860 | 860 | 854 | 859 | 5,000 |
2019/10/04 | 853 | 860 | 852 | 860 | 5,100 |
2019/10/03 | 855 | 862 | 850 | 856 | 9,200 |
2019/10/02 | 860 | 870 | 860 | 867 | 17,200 |
2019/10/01 | 846 | 857 | 846 | 857 | 9,400 |
2019/09/30 | 843 | 847 | 840 | 840 | 12,400 |
2019/09/27 | 860 | 860 | 848 | 856 | 10,900 |
2019/09/26 | 863 | 865 | 857 | 860 | 26,900 |
2019/09/25 | 850 | 855 | 845 | 851 | 16,800 |
2019/09/24 | 860 | 861 | 854 | 857 | 14,700 |
2019/09/20 | 869 | 869 | 858 | 864 | 13,600 |
2019/09/19 | 858 | 869 | 858 | 869 | 17,400 |
2019/09/18 | 868 | 868 | 834 | 852 | 30,900 |
2019/09/17 | 865 | 868 | 858 | 868 | 20,900 |
2019/09/13 | 873 | 874 | 856 | 865 | 40,300 |
2019/09/12 | 868 | 874 | 863 | 870 | 38,500 |
2019/09/11 | 855 | 869 | 855 | 868 | 28,600 |
2019/09/10 | 850 | 855 | 847 | 855 | 17,300 |
2019/09/09 | 845 | 850 | 844 | 850 | 12,500 |
2019/09/06 | 844 | 849 | 842 | 849 | 13,000 |
2019/09/05 | 834 | 844 | 826 | 844 | 29,000 |
2019/09/04 | 840 | 841 | 833 | 833 | 8,600 |
2019/09/03 | 832 | 841 | 831 | 840 | 6,000 |
2019/09/02 | 833 | 840 | 830 | 832 | 8,000 |
2019/08/30 | 827 | 842 | 826 | 842 | 19,100 |
2019/08/29 | 825 | 826 | 820 | 826 | 8,500 |
2019/08/28 | 830 | 831 | 823 | 827 | 9,500 |
2019/08/27 | 827 | 832 | 827 | 828 | 10,500 |
2019/08/26 | 829 | 831 | 822 | 826 | 17,200 |
2019/08/23 | 844 | 844 | 833 | 836 | 6,500 |
2019/08/22 | 848 | 848 | 840 | 841 | 6,300 |
2019/08/21 | 838 | 846 | 838 | 843 | 6,800 |
2019/08/20 | 838 | 848 | 838 | 848 | 12,700 |
2019/08/19 | 835 | 841 | 834 | 838 | 9,700 |
2019/08/16 | 831 | 840 | 830 | 836 | 14,800 |
2019/08/15 | 825 | 835 | 821 | 833 | 15,900 |
2019/08/14 | 831 | 835 | 827 | 835 | 18,500 |
2019/08/13 | 828 | 829 | 821 | 828 | 24,600 |
2019/08/09 | 825 | 829 | 821 | 828 | 16,100 |
2019/08/08 | 819 | 829 | 819 | 824 | 8,700 |
2019/08/07 | 815 | 826 | 809 | 823 | 15,100 |
2019/08/06 | 800 | 810 | 791 | 808 | 29,600 |
2019/08/05 | 823 | 823 | 803 | 808 | 34,200 |
2019/08/02 | 820 | 824 | 818 | 822 | 31,200 |
2019/08/01 | 822 | 825 | 821 | 825 | 9,700 |
2019/07/31 | 822 | 834 | 820 | 827 | 14,100 |
2019/07/30 | 826 | 827 | 821 | 825 | 12,600 |
2019/07/29 | 822 | 825 | 819 | 823 | 12,300 |
2019/07/26 | 824 | 824 | 818 | 822 | 8,900 |
2019/07/25 | 827 | 829 | 824 | 824 | 10,300 |
2019/07/24 | 825 | 828 | 821 | 825 | 17,700 |
2019/07/23 | 820 | 831 | 820 | 824 | 9,900 |
2019/07/22 | 828 | 828 | 817 | 819 | 25,400 |
2019/07/19 | 818 | 829 | 818 | 828 | 14,100 |
2019/07/18 | 833 | 833 | 813 | 813 | 51,600 |
2019/07/17 | 845 | 847 | 833 | 833 | 24,100 |
2019/07/16 | 848 | 851 | 840 | 847 | 39,400 |
2019/07/12 | 840 | 848 | 838 | 840 | 20,200 |
2019/07/11 | 839 | 840 | 835 | 838 | 14,000 |
2019/07/10 | 830 | 838 | 830 | 833 | 33,900 |
2019/07/09 | 852 | 852 | 834 | 835 | 25,700 |
2019/07/08 | 855 | 855 | 840 | 840 | 25,400 |
2019/07/05 | 860 | 867 | 859 | 860 | 36,800 |
2019/07/04 | 855 | 863 | 855 | 858 | 36,100 |
2019/07/03 | 843 | 850 | 842 | 848 | 32,700 |
2019/07/02 | 834 | 847 | 834 | 844 | 37,400 |
2019/07/01 | 822 | 837 | 819 | 833 | 34,200 |
2019/06/28 | 823 | 823 | 815 | 815 | 29,000 |
2019/06/27 | 832 | 833 | 822 | 823 | 29,000 |
2019/06/26 | 841 | 844 | 829 | 829 | 65,600 |
2019/06/25 | 857 | 860 | 846 | 849 | 68,100 |
2019/06/24 | 872 | 872 | 854 | 855 | 72,100 |
2019/06/21 | 846 | 883 | 838 | 878 | 220,300 |
2019/06/20 | 853 | 855 | 846 | 846 | 50,100 |
2019/06/19 | 850 | 851 | 843 | 848 | 74,200 |
2019/06/18 | 850 | 852 | 838 | 845 | 305,800 |
2019/06/17 | 857 | 863 | 847 | 848 | 387,700 |
2019/06/14 | 860 | 863 | 855 | 859 | 88,900 |
2019/06/13 | 866 | 866 | 857 | 862 | 101,300 |
2019/06/12 | 883 | 883 | 871 | 871 | 78,700 |
2019/06/11 | 885 | 886 | 880 | 883 | 30,300 |
2019/06/10 | 880 | 888 | 880 | 884 | 41,600 |
2019/06/07 | 877 | 879 | 871 | 878 | 63,300 |
2019/06/06 | 870 | 880 | 867 | 870 | 138,100 |
2019/06/05 | 866 | 871 | 861 | 870 | 79,900 |
2019/06/04 | 857 | 860 | 852 | 858 | 57,600 |
2019/06/03 | 853 | 864 | 851 | 857 | 94,600 |
2019/05/31 | 878 | 880 | 862 | 863 | 68,300 |
2019/05/30 | 877 | 884 | 877 | 880 | 61,100 |
2019/05/29 | 884 | 886 | 876 | 884 | 51,000 |
2019/05/28 | 895 | 895 | 888 | 889 | 31,200 |
2019/05/27 | 884 | 895 | 883 | 895 | 98,000 |
2019/05/24 | 877 | 885 | 870 | 884 | 26,400 |
2019/05/23 | 878 | 886 | 877 | 877 | 20,400 |
2019/05/22 | 880 | 884 | 879 | 879 | 16,100 |
2019/05/21 | 878 | 879 | 874 | 879 | 20,900 |
2019/05/20 | 873 | 886 | 873 | 884 | 37,500 |
2019/05/17 | 866 | 873 | 862 | 873 | 32,900 |
2019/05/16 | 856 | 863 | 851 | 863 | 19,300 |
2019/05/15 | 858 | 863 | 849 | 855 | 51,200 |
2019/05/14 | 832 | 858 | 824 | 858 | 24,600 |
2019/05/13 | 862 | 865 | 846 | 847 | 53,900 |
2019/05/10 | 861 | 878 | 860 | 862 | 30,300 |
2019/05/09 | 870 | 870 | 860 | 861 | 29,000 |
2019/05/08 | 876 | 877 | 867 | 870 | 29,800 |
2019/05/07 | 880 | 882 | 874 | 880 | 30,400 |
2019/04/26 | 878 | 888 | 876 | 881 | 23,100 |
2019/04/25 | 880 | 881 | 875 | 879 | 19,600 |
2019/04/24 | 880 | 886 | 874 | 876 | 19,000 |
2019/04/23 | 877 | 882 | 873 | 881 | 20,500 |
2019/04/22 | 862 | 877 | 859 | 876 | 19,800 |
2019/04/19 | 868 | 874 | 860 | 862 | 20,000 |
2019/04/18 | 876 | 876 | 865 | 866 | 23,700 |
2019/04/17 | 877 | 877 | 870 | 875 | 13,600 |
2019/04/16 | 879 | 879 | 873 | 877 | 25,000 |
2019/04/15 | 874 | 879 | 873 | 879 | 31,000 |
2019/04/12 | 866 | 873 | 866 | 872 | 18,600 |
2019/04/11 | 853 | 870 | 853 | 866 | 12,200 |
2019/04/10 | 850 | 857 | 841 | 857 | 12,300 |
2019/04/09 | 863 | 864 | 848 | 853 | 33,400 |
2019/04/08 | 868 | 869 | 861 | 865 | 15,400 |
2019/04/05 | 868 | 875 | 857 | 866 | 21,900 |
2019/04/04 | 865 | 872 | 864 | 872 | 14,200 |
2019/04/03 | 856 | 861 | 850 | 859 | 23,700 |
2019/04/02 | 878 | 878 | 856 | 857 | 37,500 |
2019/04/01 | 874 | 885 | 871 | 875 | 45,800 |
2019/03/29 | 872 | 873 | 862 | 865 | 29,100 |
2019/03/28 | 886 | 886 | 866 | 870 | 28,500 |
2019/03/27 | 875 | 889 | 874 | 887 | 36,600 |
2019/03/26 | 839 | 874 | 839 | 873 | 69,900 |
2019/03/25 | 852 | 852 | 834 | 839 | 25,200 |
2019/03/22 | 854 | 856 | 844 | 854 | 21,200 |
2019/03/20 | 855 | 861 | 851 | 855 | 18,400 |
2019/03/19 | 863 | 863 | 848 | 859 | 17,400 |
2019/03/18 | 850 | 862 | 841 | 862 | 41,200 |
2019/03/15 | 837 | 847 | 837 | 846 | 21,700 |
2019/03/14 | 840 | 840 | 830 | 836 | 12,400 |
2019/03/13 | 840 | 844 | 832 | 834 | 20,300 |
2019/03/12 | 828 | 844 | 828 | 840 | 28,200 |
2019/03/11 | 813 | 828 | 811 | 828 | 18,500 |
2019/03/08 | 816 | 820 | 801 | 805 | 36,700 |
2019/03/07 | 836 | 836 | 821 | 825 | 26,900 |
2019/03/06 | 843 | 844 | 835 | 836 | 17,400 |
2019/03/05 | 845 | 845 | 840 | 843 | 13,100 |
2019/03/04 | 846 | 848 | 841 | 846 | 14,800 |
2019/03/01 | 845 | 845 | 834 | 839 | 12,500 |
2019/02/28 | 833 | 838 | 829 | 836 | 14,300 |
2019/02/27 | 837 | 839 | 829 | 832 | 17,500 |
2019/02/26 | 829 | 834 | 826 | 834 | 16,200 |
2019/02/25 | 824 | 825 | 816 | 822 | 21,500 |
2019/02/22 | 828 | 828 | 813 | 814 | 20,000 |
2019/02/21 | 829 | 830 | 824 | 828 | 11,600 |
2019/02/20 | 820 | 826 | 817 | 825 | 11,100 |
2019/02/19 | 820 | 825 | 817 | 819 | 15,400 |
2019/02/18 | 809 | 817 | 809 | 817 | 20,400 |
2019/02/15 | 804 | 804 | 795 | 801 | 11,600 |
2019/02/14 | 797 | 805 | 797 | 804 | 14,700 |
2019/02/13 | 795 | 799 | 789 | 799 | 16,700 |
2019/02/12 | 782 | 792 | 778 | 790 | 32,600 |
2019/02/08 | 785 | 790 | 780 | 782 | 20,100 |
2019/02/07 | 792 | 796 | 785 | 789 | 17,800 |
2019/02/06 | 789 | 802 | 789 | 797 | 22,400 |
2019/02/05 | 780 | 793 | 780 | 789 | 22,700 |
2019/02/04 | 772 | 779 | 769 | 779 | 30,700 |
2019/02/01 | 781 | 782 | 766 | 766 | 39,000 |
2019/01/31 | 775 | 788 | 774 | 780 | 36,000 |
2019/01/30 | 792 | 792 | 770 | 770 | 67,900 |
2019/01/29 | 800 | 807 | 789 | 791 | 70,500 |
2019/01/28 | 827 | 827 | 807 | 807 | 38,700 |
2019/01/25 | 833 | 841 | 826 | 827 | 27,900 |
2019/01/24 | 820 | 834 | 813 | 829 | 25,200 |
2019/01/23 | 815 | 822 | 815 | 817 | 21,200 |
2019/01/22 | 828 | 828 | 816 | 823 | 23,500 |
2019/01/21 | 839 | 839 | 817 | 822 | 41,900 |
2019/01/18 | 815 | 835 | 815 | 827 | 22,400 |
2019/01/17 | 801 | 813 | 801 | 813 | 24,200 |
2019/01/16 | 811 | 816 | 800 | 800 | 42,800 |
2019/01/15 | 835 | 836 | 810 | 815 | 56,600 |
2019/01/11 | 839 | 844 | 832 | 835 | 14,400 |
2019/01/10 | 851 | 851 | 828 | 837 | 20,400 |
2019/01/09 | 839 | 852 | 839 | 851 | 18,000 |
2019/01/08 | 836 | 842 | 826 | 837 | 20,800 |
2019/01/07 | 841 | 844 | 820 | 836 | 33,000 |
2019/01/04 | 823 | 830 | 792 | 816 | 41,500 |