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 |
---|---|---|---|---|---|
2021/12/30 | 890 | 898 | 888 | 891 | 14,400 |
2021/12/29 | 880 | 895 | 880 | 895 | 18,000 |
2021/12/28 | 879 | 885 | 873 | 885 | 27,200 |
2021/12/27 | 878 | 887 | 875 | 877 | 23,700 |
2021/12/24 | 880 | 886 | 871 | 878 | 33,700 |
2021/12/23 | 871 | 879 | 871 | 876 | 9,300 |
2021/12/22 | 883 | 883 | 866 | 866 | 25,100 |
2021/12/21 | 880 | 890 | 874 | 882 | 31,700 |
2021/12/20 | 889 | 889 | 880 | 880 | 21,300 |
2021/12/17 | 889 | 909 | 880 | 889 | 70,900 |
2021/12/16 | 887 | 898 | 881 | 897 | 211,000 |
2021/12/15 | 887 | 889 | 881 | 885 | 14,000 |
2021/12/14 | 885 | 890 | 877 | 887 | 19,000 |
2021/12/13 | 886 | 889 | 877 | 885 | 24,900 |
2021/12/10 | 890 | 890 | 883 | 885 | 18,500 |
2021/12/09 | 889 | 891 | 883 | 891 | 12,900 |
2021/12/08 | 899 | 899 | 884 | 889 | 18,800 |
2021/12/07 | 867 | 899 | 867 | 899 | 32,900 |
2021/12/06 | 872 | 880 | 870 | 870 | 13,600 |
2021/12/03 | 855 | 875 | 855 | 874 | 15,100 |
2021/12/02 | 850 | 866 | 849 | 854 | 23,100 |
2021/12/01 | 851 | 860 | 849 | 851 | 20,900 |
2021/11/30 | 867 | 871 | 850 | 853 | 28,000 |
2021/11/29 | 865 | 865 | 848 | 848 | 38,100 |
2021/11/26 | 872 | 872 | 861 | 865 | 26,100 |
2021/11/25 | 871 | 873 | 866 | 866 | 14,300 |
2021/11/24 | 873 | 880 | 873 | 873 | 17,600 |
2021/11/22 | 881 | 883 | 876 | 880 | 6,500 |
2021/11/19 | 880 | 884 | 871 | 884 | 16,300 |
2021/11/18 | 890 | 890 | 883 | 884 | 6,900 |
2021/11/17 | 890 | 895 | 887 | 889 | 9,900 |
2021/11/16 | 900 | 903 | 890 | 895 | 22,600 |
2021/11/15 | 897 | 904 | 897 | 902 | 33,900 |
2021/11/12 | 891 | 898 | 889 | 897 | 26,500 |
2021/11/11 | 893 | 894 | 882 | 889 | 14,800 |
2021/11/10 | 885 | 893 | 881 | 893 | 16,800 |
2021/11/09 | 888 | 894 | 878 | 878 | 28,200 |
2021/11/08 | 887 | 895 | 883 | 886 | 14,300 |
2021/11/05 | 889 | 897 | 875 | 887 | 28,700 |
2021/11/04 | 875 | 903 | 869 | 903 | 48,500 |
2021/11/02 | 886 | 893 | 871 | 875 | 26,800 |
2021/11/01 | 872 | 889 | 871 | 885 | 24,300 |
2021/10/29 | 868 | 878 | 865 | 872 | 7,200 |
2021/10/28 | 880 | 880 | 860 | 860 | 43,300 |
2021/10/27 | 871 | 885 | 868 | 880 | 25,400 |
2021/10/26 | 866 | 873 | 866 | 871 | 5,300 |
2021/10/25 | 871 | 871 | 864 | 865 | 9,900 |
2021/10/22 | 870 | 877 | 863 | 871 | 13,000 |
2021/10/21 | 881 | 881 | 870 | 870 | 9,500 |
2021/10/20 | 885 | 886 | 877 | 877 | 11,100 |
2021/10/19 | 888 | 888 | 885 | 885 | 7,500 |
2021/10/18 | 890 | 890 | 880 | 890 | 23,400 |
2021/10/15 | 880 | 889 | 878 | 887 | 28,600 |
2021/10/14 | 866 | 877 | 866 | 876 | 20,200 |
2021/10/13 | 866 | 872 | 863 | 866 | 14,400 |
2021/10/12 | 884 | 888 | 866 | 866 | 47,200 |
2021/10/11 | 878 | 888 | 874 | 884 | 19,800 |
2021/10/08 | 890 | 893 | 877 | 877 | 25,400 |
2021/10/07 | 860 | 882 | 860 | 881 | 35,500 |
2021/10/06 | 871 | 882 | 860 | 860 | 26,500 |
2021/10/05 | 873 | 878 | 867 | 867 | 28,800 |
2021/10/04 | 880 | 880 | 873 | 878 | 15,400 |
2021/10/01 | 881 | 883 | 874 | 877 | 32,500 |
2021/09/30 | 897 | 897 | 884 | 884 | 22,400 |
2021/09/29 | 890 | 898 | 888 | 898 | 29,100 |
2021/09/28 | 890 | 901 | 884 | 901 | 42,200 |
2021/09/27 | 890 | 893 | 888 | 888 | 25,100 |
2021/09/24 | 900 | 900 | 891 | 891 | 37,900 |
2021/09/22 | 892 | 895 | 887 | 891 | 17,000 |
2021/09/21 | 890 | 897 | 886 | 894 | 31,000 |
2021/09/17 | 898 | 901 | 889 | 901 | 24,400 |
2021/09/16 | 900 | 900 | 888 | 898 | 31,100 |
2021/09/15 | 899 | 904 | 895 | 904 | 19,600 |
2021/09/14 | 900 | 907 | 896 | 907 | 42,200 |
2021/09/13 | 898 | 900 | 889 | 900 | 30,200 |
2021/09/10 | 883 | 898 | 883 | 898 | 37,200 |
2021/09/09 | 886 | 892 | 885 | 888 | 19,900 |
2021/09/08 | 888 | 893 | 886 | 893 | 23,600 |
2021/09/07 | 888 | 892 | 883 | 892 | 34,800 |
2021/09/06 | 888 | 888 | 881 | 886 | 21,100 |
2021/09/03 | 878 | 888 | 876 | 884 | 35,300 |
2021/09/02 | 887 | 887 | 878 | 881 | 13,500 |
2021/09/01 | 875 | 886 | 875 | 886 | 20,600 |
2021/08/31 | 879 | 886 | 871 | 878 | 23,900 |
2021/08/30 | 865 | 879 | 864 | 879 | 28,000 |
2021/08/27 | 860 | 863 | 860 | 862 | 12,300 |
2021/08/26 | 863 | 863 | 856 | 858 | 19,300 |
2021/08/25 | 858 | 863 | 858 | 863 | 10,800 |
2021/08/24 | 858 | 864 | 857 | 857 | 14,100 |
2021/08/23 | 860 | 872 | 860 | 860 | 33,400 |
2021/08/20 | 850 | 859 | 849 | 856 | 35,900 |
2021/08/19 | 848 | 861 | 846 | 848 | 31,500 |
2021/08/18 | 861 | 861 | 850 | 850 | 13,100 |
2021/08/17 | 844 | 862 | 843 | 855 | 36,700 |
2021/08/16 | 862 | 862 | 841 | 841 | 38,000 |
2021/08/13 | 852 | 862 | 849 | 862 | 25,600 |
2021/08/12 | 851 | 855 | 848 | 851 | 27,900 |
2021/08/11 | 863 | 863 | 848 | 848 | 35,300 |
2021/08/10 | 860 | 860 | 852 | 852 | 34,600 |
2021/08/06 | 857 | 865 | 857 | 857 | 13,100 |
2021/08/05 | 857 | 868 | 856 | 858 | 31,500 |
2021/08/04 | 859 | 864 | 857 | 857 | 22,700 |
2021/08/03 | 880 | 883 | 858 | 858 | 70,200 |
2021/08/02 | 848 | 874 | 843 | 874 | 86,100 |
2021/07/30 | 897 | 898 | 882 | 882 | 43,600 |
2021/07/29 | 899 | 905 | 893 | 900 | 52,300 |
2021/07/28 | 888 | 897 | 887 | 887 | 31,700 |
2021/07/27 | 894 | 897 | 887 | 897 | 26,100 |
2021/07/26 | 900 | 900 | 886 | 890 | 28,200 |
2021/07/21 | 886 | 895 | 886 | 892 | 29,000 |
2021/07/20 | 881 | 888 | 881 | 883 | 30,500 |
2021/07/19 | 892 | 892 | 886 | 887 | 27,300 |
2021/07/16 | 893 | 900 | 891 | 899 | 19,500 |
2021/07/15 | 904 | 906 | 895 | 897 | 43,100 |
2021/07/14 | 895 | 907 | 895 | 904 | 45,700 |
2021/07/13 | 898 | 908 | 898 | 900 | 62,400 |
2021/07/12 | 888 | 898 | 888 | 892 | 42,900 |
2021/07/09 | 880 | 886 | 872 | 885 | 76,800 |
2021/07/08 | 899 | 901 | 885 | 885 | 45,500 |
2021/07/07 | 888 | 904 | 886 | 899 | 81,700 |
2021/07/06 | 893 | 894 | 888 | 889 | 33,800 |
2021/07/05 | 896 | 897 | 893 | 893 | 32,700 |
2021/07/02 | 884 | 897 | 883 | 892 | 64,100 |
2021/07/01 | 882 | 888 | 876 | 884 | 64,400 |
2021/06/30 | 890 | 893 | 882 | 883 | 31,000 |
2021/06/29 | 900 | 900 | 882 | 882 | 111,500 |
2021/06/28 | 898 | 912 | 889 | 908 | 143,100 |
2021/06/25 | 894 | 896 | 886 | 896 | 108,100 |
2021/06/24 | 897 | 900 | 886 | 892 | 103,700 |
2021/06/23 | 898 | 906 | 895 | 905 | 70,300 |
2021/06/22 | 910 | 910 | 894 | 896 | 123,800 |
2021/06/21 | 912 | 916 | 899 | 899 | 123,800 |
2021/06/18 | 923 | 923 | 910 | 922 | 134,400 |
2021/06/17 | 939 | 940 | 922 | 925 | 446,600 |
2021/06/16 | 950 | 963 | 945 | 956 | 604,600 |
2021/06/15 | 950 | 950 | 942 | 944 | 181,400 |
2021/06/14 | 954 | 954 | 946 | 948 | 201,900 |
2021/06/11 | 952 | 957 | 951 | 953 | 108,900 |
2021/06/10 | 949 | 954 | 946 | 951 | 67,600 |
2021/06/09 | 945 | 957 | 945 | 945 | 197,100 |
2021/06/08 | 939 | 949 | 938 | 943 | 201,200 |
2021/06/07 | 939 | 944 | 934 | 937 | 241,300 |
2021/06/04 | 946 | 947 | 935 | 937 | 314,000 |
2021/06/03 | 934 | 949 | 934 | 945 | 63,000 |
2021/06/02 | 935 | 937 | 924 | 930 | 104,300 |
2021/06/01 | 942 | 946 | 936 | 936 | 69,800 |
2021/05/31 | 946 | 950 | 942 | 942 | 79,900 |
2021/05/28 | 950 | 956 | 937 | 949 | 182,100 |
2021/05/27 | 950 | 952 | 942 | 942 | 50,100 |
2021/05/26 | 944 | 951 | 939 | 946 | 30,500 |
2021/05/25 | 959 | 959 | 938 | 940 | 48,500 |
2021/05/24 | 960 | 962 | 951 | 953 | 42,000 |
2021/05/21 | 962 | 965 | 956 | 957 | 50,700 |
2021/05/20 | 969 | 974 | 960 | 960 | 34,700 |
2021/05/19 | 964 | 969 | 957 | 965 | 33,100 |
2021/05/18 | 952 | 965 | 944 | 965 | 57,800 |
2021/05/17 | 955 | 955 | 945 | 946 | 24,500 |
2021/05/14 | 928 | 949 | 926 | 944 | 36,900 |
2021/05/13 | 929 | 931 | 915 | 915 | 51,300 |
2021/05/12 | 944 | 945 | 930 | 930 | 68,500 |
2021/05/11 | 950 | 956 | 944 | 944 | 49,200 |
2021/05/10 | 950 | 955 | 945 | 952 | 17,500 |
2021/05/07 | 957 | 958 | 944 | 944 | 75,800 |
2021/05/06 | 941 | 959 | 940 | 944 | 52,500 |
2021/04/30 | 929 | 967 | 929 | 941 | 134,800 |
2021/04/28 | 989 | 991 | 926 | 926 | 195,800 |
2021/04/27 | 995 | 995 | 956 | 974 | 69,100 |
2021/04/26 | 1,000 | 1,000 | 985 | 990 | 62,600 |
2021/04/23 | 980 | 1,004 | 978 | 1,004 | 94,800 |
2021/04/22 | 970 | 988 | 968 | 982 | 53,000 |
2021/04/21 | 969 | 970 | 955 | 960 | 53,800 |
2021/04/20 | 975 | 978 | 967 | 971 | 44,100 |
2021/04/19 | 978 | 982 | 972 | 972 | 46,500 |
2021/04/16 | 965 | 970 | 959 | 970 | 31,600 |
2021/04/15 | 957 | 966 | 956 | 960 | 12,500 |
2021/04/14 | 972 | 972 | 953 | 954 | 29,800 |
2021/04/13 | 953 | 973 | 950 | 972 | 66,900 |
2021/04/12 | 950 | 954 | 944 | 950 | 35,100 |
2021/04/09 | 935 | 947 | 933 | 946 | 28,100 |
2021/04/08 | 951 | 951 | 930 | 930 | 50,500 |
2021/04/07 | 942 | 955 | 940 | 955 | 34,100 |
2021/04/06 | 954 | 954 | 941 | 945 | 38,100 |
2021/04/05 | 936 | 954 | 936 | 954 | 39,700 |
2021/04/02 | 930 | 939 | 930 | 936 | 18,400 |
2021/04/01 | 951 | 952 | 930 | 930 | 47,500 |
2021/03/31 | 947 | 957 | 937 | 951 | 59,900 |
2021/03/30 | 943 | 948 | 934 | 948 | 42,500 |
2021/03/29 | 940 | 944 | 929 | 944 | 45,800 |
2021/03/26 | 940 | 940 | 928 | 940 | 45,600 |
2021/03/25 | 944 | 944 | 926 | 931 | 32,700 |
2021/03/24 | 935 | 943 | 928 | 941 | 71,900 |
2021/03/23 | 935 | 935 | 927 | 927 | 18,300 |
2021/03/22 | 935 | 935 | 927 | 931 | 34,000 |
2021/03/19 | 922 | 940 | 920 | 940 | 61,600 |
2021/03/18 | 925 | 927 | 918 | 926 | 34,000 |
2021/03/17 | 913 | 927 | 912 | 927 | 56,200 |
2021/03/16 | 907 | 914 | 904 | 914 | 44,200 |
2021/03/15 | 901 | 908 | 896 | 907 | 34,200 |
2021/03/12 | 910 | 910 | 893 | 901 | 48,900 |
2021/03/11 | 895 | 910 | 890 | 910 | 53,200 |
2021/03/10 | 905 | 905 | 888 | 895 | 36,700 |
2021/03/09 | 895 | 905 | 889 | 905 | 57,400 |
2021/03/08 | 898 | 898 | 886 | 893 | 34,200 |
2021/03/05 | 893 | 897 | 882 | 897 | 37,700 |
2021/03/04 | 890 | 894 | 885 | 894 | 30,300 |
2021/03/03 | 894 | 894 | 884 | 891 | 50,700 |
2021/03/02 | 902 | 902 | 890 | 897 | 25,900 |
2021/03/01 | 894 | 902 | 891 | 898 | 20,400 |
2021/02/26 | 905 | 905 | 884 | 884 | 36,700 |
2021/02/25 | 885 | 905 | 883 | 905 | 37,600 |
2021/02/24 | 887 | 888 | 876 | 880 | 29,100 |
2021/02/22 | 891 | 891 | 884 | 887 | 16,400 |
2021/02/19 | 886 | 893 | 885 | 889 | 13,500 |
2021/02/18 | 895 | 896 | 886 | 886 | 23,200 |
2021/02/17 | 894 | 900 | 894 | 895 | 19,900 |
2021/02/16 | 902 | 902 | 894 | 899 | 12,100 |
2021/02/15 | 893 | 903 | 892 | 902 | 22,000 |
2021/02/12 | 909 | 909 | 892 | 892 | 34,100 |
2021/02/10 | 900 | 915 | 900 | 913 | 37,200 |
2021/02/09 | 894 | 908 | 890 | 907 | 30,000 |
2021/02/08 | 895 | 904 | 890 | 899 | 31,700 |
2021/02/05 | 908 | 908 | 895 | 897 | 40,600 |
2021/02/04 | 896 | 913 | 889 | 910 | 42,800 |
2021/02/03 | 916 | 924 | 899 | 901 | 89,400 |
2021/02/02 | 885 | 898 | 883 | 898 | 38,700 |
2021/02/01 | 890 | 896 | 885 | 885 | 37,300 |
2021/01/29 | 890 | 910 | 880 | 884 | 132,500 |
2021/01/28 | 871 | 879 | 866 | 872 | 33,400 |
2021/01/27 | 879 | 879 | 870 | 874 | 19,500 |
2021/01/26 | 869 | 878 | 861 | 878 | 27,100 |
2021/01/25 | 864 | 866 | 859 | 861 | 14,300 |
2021/01/22 | 864 | 869 | 858 | 858 | 25,500 |
2021/01/21 | 869 | 878 | 865 | 866 | 23,900 |
2021/01/20 | 865 | 868 | 858 | 866 | 33,500 |
2021/01/19 | 861 | 863 | 857 | 857 | 11,600 |
2021/01/18 | 851 | 863 | 851 | 862 | 9,200 |
2021/01/15 | 865 | 865 | 851 | 851 | 19,800 |
2021/01/14 | 858 | 865 | 855 | 865 | 26,100 |
2021/01/13 | 867 | 867 | 852 | 860 | 29,300 |
2021/01/12 | 863 | 867 | 856 | 867 | 31,700 |
2021/01/08 | 856 | 863 | 852 | 863 | 28,400 |
2021/01/07 | 854 | 858 | 850 | 855 | 22,300 |
2021/01/06 | 855 | 856 | 847 | 851 | 15,100 |
2021/01/05 | 825 | 856 | 825 | 855 | 29,900 |
2021/01/04 | 845 | 845 | 825 | 825 | 35,500 |