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
2020/12/30 853 853 843 846 26,800
2020/12/29 850 856 846 856 20,000
2020/12/28 854 858 844 849 32,400
2020/12/25 857 859 850 854 30,400
2020/12/24 852 857 851 857 18,300
2020/12/23 852 854 850 852 16,300
2020/12/22 856 858 851 852 20,700
2020/12/21 865 866 854 859 46,600
2020/12/18 848 873 844 867 110,400
2020/12/17 908 910 885 905 23,500
2020/12/16 912 919 912 919 69,600
2020/12/15 913 919 912 912 7,600
2020/12/14 924 935 915 916 43,200
2020/12/11 925 925 916 924 23,800
2020/12/10 921 921 916 920 9,900
2020/12/09 920 920 915 920 12,400
2020/12/08 909 920 907 919 9,600
2020/12/07 920 920 910 910 11,700
2020/12/04 915 919 914 917 7,700
2020/12/03 902 915 902 912 10,900
2020/12/02 913 918 902 902 21,400
2020/12/01 899 915 899 909 16,900
2020/11/30 914 916 895 895 18,100
2020/11/27 912 920 909 920 29,100
2020/11/26 900 913 900 904 12,600
2020/11/25 918 918 903 903 11,500
2020/11/24 911 916 904 909 21,800
2020/11/20 909 914 904 911 9,000
2020/11/19 900 910 898 909 11,400
2020/11/18 914 914 898 905 10,300
2020/11/17 917 917 898 915 20,000
2020/11/16 900 917 900 917 24,600
2020/11/13 909 909 896 897 11,900
2020/11/12 919 919 908 913 17,100
2020/11/11 910 919 904 919 29,600
2020/11/10 904 907 896 906 29,200
2020/11/09 900 900 889 900 13,400
2020/11/06 875 900 874 900 34,100
2020/11/05 877 889 875 875 22,700
2020/11/04 891 891 875 877 21,500
2020/11/02 911 911 882 894 31,600
2020/10/30 894 894 872 874 6,400
2020/10/29 897 897 885 885 12,600
2020/10/28 888 898 883 897 8,700
2020/10/27 872 894 872 894 16,300
2020/10/26 877 878 872 873 6,300
2020/10/23 875 878 870 877 5,700
2020/10/22 874 881 870 871 8,000
2020/10/21 871 882 871 880 7,200
2020/10/20 885 886 871 871 6,100
2020/10/19 879 891 879 885 5,800
2020/10/16 882 882 873 879 6,000
2020/10/15 897 899 873 873 16,700
2020/10/14 884 892 880 892 8,300
2020/10/13 871 886 871 884 7,700
2020/10/12 878 880 868 871 32,900
2020/10/09 892 892 871 878 24,400
2020/10/08 918 918 893 894 23,900
2020/10/07 919 920 910 920 8,600
2020/10/06 925 925 915 922 10,200
2020/10/05 910 925 909 925 22,000
2020/10/02 910 920 901 907 22,100
2020/09/30 935 935 906 906 16,300
2020/09/29 943 945 928 938 30,400
2020/09/28 915 943 915 943 59,100
2020/09/25 914 914 908 914 27,600
2020/09/24 899 907 895 907 18,500
2020/09/23 900 909 891 899 37,300
2020/09/18 897 905 896 905 25,900
2020/09/17 897 899 889 895 26,400
2020/09/16 882 897 880 896 14,200
2020/09/15 883 885 877 882 11,500
2020/09/14 893 896 880 882 38,500
2020/09/11 899 899 889 893 19,000
2020/09/10 895 896 889 895 15,400
2020/09/09 899 899 889 890 19,400
2020/09/08 895 899 892 899 11,900
2020/09/07 884 898 884 895 10,900
2020/09/04 884 893 881 890 12,500
2020/09/03 893 893 878 891 13,700
2020/09/02 883 891 878 890 9,300
2020/09/01 889 889 878 885 12,900
2020/08/31 886 895 886 890 8,600
2020/08/28 890 899 871 886 28,300
2020/08/27 893 893 878 890 16,100
2020/08/26 890 892 886 892 9,700
2020/08/25 880 890 877 890 21,800
2020/08/24 874 876 868 870 8,900
2020/08/21 873 878 869 870 5,600
2020/08/20 870 880 868 871 6,100
2020/08/19 877 879 871 879 7,000
2020/08/18 877 879 866 873 12,000
2020/08/17 873 879 873 877 13,200
2020/08/14 885 885 873 873 10,500
2020/08/13 883 884 877 884 21,300
2020/08/12 867 882 857 882 29,100
2020/08/11 838 867 837 867 21,400
2020/08/07 842 847 830 833 18,900
2020/08/06 849 849 834 837 12,300
2020/08/05 847 848 833 848 11,700
2020/08/04 845 861 844 850 30,000
2020/08/03 832 847 817 846 19,900
2020/07/31 821 829 802 802 21,600
2020/07/30 840 843 821 821 11,900
2020/07/29 861 861 840 840 16,600
2020/07/28 869 872 860 867 12,100
2020/07/27 850 866 841 866 18,100
2020/07/22 872 873 855 855 18,900
2020/07/21 847 872 844 872 19,000
2020/07/20 840 849 834 848 17,000
2020/07/17 848 850 838 838 15,700
2020/07/16 859 859 851 851 13,600
2020/07/15 847 854 841 854 26,200
2020/07/14 835 838 823 838 25,700
2020/07/13 809 835 808 835 29,100
2020/07/10 810 813 800 800 27,100
2020/07/09 818 818 801 813 42,700
2020/07/08 840 841 822 822 19,200
2020/07/07 843 843 831 840 24,500
2020/07/06 848 851 840 843 22,700
2020/07/03 857 867 842 844 42,500
2020/07/02 860 862 853 856 31,100
2020/07/01 874 875 853 854 39,300
2020/06/30 889 892 872 872 24,600
2020/06/29 870 888 869 886 61,900
2020/06/26 877 884 869 883 80,700
2020/06/25 853 874 852 869 54,700
2020/06/24 890 896 860 860 69,600
2020/06/23 910 911 882 885 85,500
2020/06/22 930 934 910 910 86,800
2020/06/19 944 945 932 940 80,200
2020/06/18 929 940 926 938 293,600
2020/06/17 942 950 942 946 314,900
2020/06/16 948 948 939 941 175,700
2020/06/15 942 952 940 940 84,300
2020/06/12 948 948 938 938 174,100
2020/06/11 955 957 948 951 76,800
2020/06/10 952 954 948 954 60,400
2020/06/09 957 959 947 947 104,000
2020/06/08 958 959 950 955 161,500
2020/06/05 949 952 945 952 150,400
2020/06/04 957 957 941 949 85,100
2020/06/03 959 959 951 951 88,100
2020/06/02 949 953 947 953 56,500
2020/06/01 949 952 941 948 69,800
2020/05/29 958 967 944 944 132,700
2020/05/28 930 962 925 962 107,600
2020/05/27 922 928 912 926 58,700
2020/05/26 921 924 913 921 51,300
2020/05/25 910 918 906 912 62,300
2020/05/22 905 908 901 903 54,800
2020/05/21 903 908 901 905 34,800
2020/05/20 888 904 888 901 38,400
2020/05/19 895 895 878 889 25,700
2020/05/18 876 888 870 887 20,800
2020/05/15 882 884 870 875 24,900
2020/05/14 892 895 877 879 37,700
2020/05/13 891 900 888 900 20,800
2020/05/12 900 904 894 900 22,800
2020/05/11 889 900 885 900 30,700
2020/05/08 880 885 868 885 36,100
2020/05/07 866 878 864 874 30,800
2020/05/01 869 873 861 861 17,700
2020/04/30 875 880 868 871 43,600
2020/04/28 855 873 853 873 34,300
2020/04/27 851 861 848 861 26,100
2020/04/24 847 850 838 850 25,800
2020/04/23 845 847 837 844 15,500
2020/04/22 847 853 832 848 28,300
2020/04/21 835 848 830 848 14,000
2020/04/20 831 839 830 838 14,100
2020/04/17 846 857 828 828 40,400
2020/04/16 816 844 816 844 30,300
2020/04/15 821 828 811 813 35,200
2020/04/14 814 820 807 820 19,100
2020/04/13 809 821 803 814 36,300
2020/04/10 816 818 792 809 24,300
2020/04/09 815 821 796 813 23,500
2020/04/08 803 827 795 818 37,900
2020/04/07 800 806 776 801 31,800
2020/04/06 763 795 763 790 24,900
2020/04/03 773 793 756 763 19,200
2020/04/02 797 800 772 772 28,400
2020/04/01 823 830 795 799 29,500
2020/03/31 828 843 816 833 28,700
2020/03/30 830 842 811 842 47,700
2020/03/27 833 844 823 844 68,400
2020/03/26 809 826 779 826 54,500
2020/03/25 808 809 777 805 41,900
2020/03/24 807 807 767 788 41,300
2020/03/23 795 805 761 805 50,400
2020/03/19 785 796 766 796 50,400
2020/03/18 750 791 729 772 55,700
2020/03/17 656 748 656 747 76,500
2020/03/16 650 683 648 658 37,000
2020/03/13 650 655 622 646 85,300
2020/03/12 705 705 672 680 56,100
2020/03/11 707 721 705 705 25,400
2020/03/10 663 705 651 705 66,300
2020/03/09 707 707 682 688 47,600
2020/03/06 750 750 717 717 66,600
2020/03/05 766 766 754 758 25,600
2020/03/04 751 765 751 753 20,900
2020/03/03 799 799 757 761 44,800
2020/03/02 745 793 745 772 44,900
2020/02/28 770 771 750 752 58,400
2020/02/27 800 800 780 787 50,800
2020/02/26 790 806 781 805 41,600
2020/02/25 801 805 792 792 57,300
2020/02/21 840 840 824 825 27,600
2020/02/20 841 847 840 840 16,600
2020/02/19 846 850 841 841 14,200
2020/02/18 869 869 843 845 29,500
2020/02/17 864 870 850 868 34,100
2020/02/14 873 874 858 865 27,700
2020/02/13 877 877 872 876 11,200
2020/02/12 885 885 870 879 39,200
2020/02/10 885 894 883 884 20,000
2020/02/07 895 900 873 899 44,700
2020/02/06 880 897 876 886 57,100
2020/02/05 880 889 866 874 53,700
2020/02/04 870 870 849 863 58,200
2020/02/03 891 896 860 881 101,900
2020/01/31 936 948 890 910 201,700
2020/01/30 876 1,034 873 906 722,300
2020/01/29 905 943 899 916 255,000
2020/01/28 865 930 865 894 298,300
2020/01/27 860 860 854 855 24,500
2020/01/24 888 900 861 864 78,500
2020/01/23 864 870 863 870 4,800
2020/01/22 860 875 860 865 19,900
2020/01/21 871 874 868 870 15,200
2020/01/20 868 873 867 867 8,700
2020/01/17 880 880 868 868 13,200
2020/01/16 870 879 870 874 8,100
2020/01/15 882 882 870 870 18,100
2020/01/14 881 885 881 882 10,900
2020/01/10 880 883 880 881 3,800
2020/01/09 882 883 880 883 4,400
2020/01/08 878 880 869 871 14,400
2020/01/07 870 883 870 883 10,800
2020/01/06 863 867 862 865 16,800

このページの先頭へ