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
2022/12/30 902 902 886 889 11,300
2022/12/29 890 901 885 901 22,400
2022/12/28 887 890 884 890 15,500
2022/12/27 885 889 884 888 12,700
2022/12/26 887 887 883 887 11,600
2022/12/23 882 885 878 885 12,200
2022/12/22 874 885 874 885 15,600
2022/12/21 881 881 873 873 27,400
2022/12/20 886 888 877 880 28,100
2022/12/19 883 890 881 882 27,400
2022/12/16 903 903 892 892 135,300
2022/12/15 898 902 896 900 5,900
2022/12/14 900 900 893 899 10,500
2022/12/13 906 906 895 895 11,600
2022/12/12 903 906 898 906 15,700
2022/12/09 895 904 895 903 18,500
2022/12/08 895 895 885 891 17,800
2022/12/07 883 891 883 888 7,600
2022/12/06 888 892 884 884 14,300
2022/12/05 887 894 883 888 19,200
2022/12/02 891 893 881 883 26,900
2022/12/01 903 903 892 893 19,400
2022/11/30 904 909 894 894 15,300
2022/11/29 904 911 903 911 13,200
2022/11/28 915 915 909 915 7,200
2022/11/25 917 917 911 915 9,100
2022/11/24 915 916 911 916 15,200
2022/11/22 907 915 907 915 21,200
2022/11/21 909 909 903 907 9,800
2022/11/18 899 907 897 901 22,600
2022/11/17 891 900 891 897 5,800
2022/11/16 891 899 888 894 7,200
2022/11/15 895 896 889 889 9,700
2022/11/14 899 901 894 894 17,200
2022/11/11 905 905 894 899 13,200
2022/11/10 896 905 893 904 12,700
2022/11/09 900 900 894 896 8,900
2022/11/08 884 900 884 900 17,300
2022/11/07 875 885 875 885 12,900
2022/11/04 877 884 867 873 41,700
2022/11/02 891 907 877 877 133,600
2022/11/01 912 919 905 916 16,700
2022/10/31 906 915 904 914 8,800
2022/10/28 901 917 901 906 74,300
2022/10/27 920 920 901 909 17,200
2022/10/26 910 920 910 920 14,600
2022/10/25 907 910 907 910 10,300
2022/10/24 922 922 906 906 20,000
2022/10/21 920 925 920 922 9,400
2022/10/20 923 924 921 924 8,800
2022/10/19 923 925 921 925 13,900
2022/10/18 925 925 921 925 15,800
2022/10/17 921 925 914 921 25,700
2022/10/14 920 924 913 921 28,700
2022/10/13 914 920 907 913 39,800
2022/10/12 906 918 906 914 27,600
2022/10/11 917 917 905 906 16,700
2022/10/07 917 919 913 919 16,800
2022/10/06 910 921 910 919 19,500
2022/10/05 918 922 911 915 17,200
2022/10/04 905 920 905 920 32,900
2022/10/03 912 912 906 910 8,700
2022/09/30 914 917 907 912 11,800
2022/09/29 908 920 908 920 23,600
2022/09/28 891 913 890 913 24,300
2022/09/27 895 902 892 892 17,200
2022/09/26 906 906 892 892 29,100
2022/09/22 901 908 901 903 12,100
2022/09/21 907 913 902 902 10,600
2022/09/20 907 916 907 916 14,500
2022/09/16 905 916 905 910 15,600
2022/09/15 913 914 905 905 8,000
2022/09/14 906 916 905 913 16,700
2022/09/13 918 918 912 913 4,300
2022/09/12 917 918 908 917 20,200
2022/09/09 902 917 902 910 24,700
2022/09/08 903 910 903 909 17,500
2022/09/07 901 902 895 895 19,000
2022/09/06 897 909 896 902 19,200
2022/09/05 904 904 893 897 16,000
2022/09/02 898 904 896 904 17,100
2022/09/01 908 910 894 894 26,500
2022/08/31 912 915 908 908 7,600
2022/08/30 910 915 908 915 8,900
2022/08/29 912 915 904 904 19,400
2022/08/26 923 923 914 915 10,700
2022/08/25 913 921 912 920 13,800
2022/08/24 909 910 905 908 9,000
2022/08/23 915 915 907 907 9,400
2022/08/22 914 915 911 914 9,800
2022/08/19 918 919 912 914 20,900
2022/08/18 921 923 913 913 11,800
2022/08/17 923 926 920 922 13,900
2022/08/16 923 926 915 919 44,100
2022/08/15 922 923 918 919 27,600
2022/08/12 919 925 915 922 80,800
2022/08/10 910 918 905 918 32,900
2022/08/09 908 912 904 911 20,400
2022/08/08 907 907 897 907 14,300
2022/08/05 894 906 892 903 13,900
2022/08/04 895 898 890 894 9,400
2022/08/03 890 896 889 895 14,100
2022/08/02 914 914 894 894 50,600
2022/08/01 908 910 904 910 18,200
2022/07/29 914 914 905 905 10,800
2022/07/28 900 916 900 913 26,700
2022/07/27 915 916 910 910 14,900
2022/07/26 914 917 910 916 36,300
2022/07/25 911 914 908 914 18,700
2022/07/22 911 914 908 910 24,500
2022/07/21 907 912 907 910 16,900
2022/07/20 912 913 907 913 32,100
2022/07/19 912 912 900 900 14,700
2022/07/15 910 914 908 913 38,700
2022/07/14 899 910 896 910 37,100
2022/07/13 908 908 897 899 14,300
2022/07/12 904 905 898 904 29,300
2022/07/11 897 911 897 910 46,600
2022/07/08 897 908 893 895 83,400
2022/07/07 890 897 890 895 31,400
2022/07/06 880 889 879 889 44,100
2022/07/05 884 891 882 885 33,100
2022/07/04 882 884 876 884 39,900
2022/07/01 876 879 872 876 34,500
2022/06/30 874 878 871 876 48,100
2022/06/29 878 881 870 871 143,300
2022/06/28 882 886 878 884 93,400
2022/06/27 885 888 881 888 51,100
2022/06/24 881 883 872 877 73,400
2022/06/23 885 888 881 881 40,800
2022/06/22 889 891 882 882 55,300
2022/06/21 893 896 887 889 63,100
2022/06/20 893 894 886 888 84,300
2022/06/17 884 896 882 890 528,400
2022/06/16 916 920 913 916 826,300
2022/06/15 915 918 913 913 161,800
2022/06/14 915 918 913 914 126,200
2022/06/13 913 919 911 916 99,700
2022/06/10 914 916 911 913 105,000
2022/06/09 919 920 916 917 126,000
2022/06/08 920 924 919 923 36,800
2022/06/07 921 926 918 918 94,100
2022/06/06 917 925 917 921 55,700
2022/06/03 920 924 917 918 55,100
2022/06/02 915 920 913 918 38,500
2022/06/01 914 922 911 915 73,800
2022/05/31 918 923 914 916 62,400
2022/05/30 925 930 915 915 353,700
2022/05/27 930 930 910 922 183,800
2022/05/26 927 929 922 924 91,900
2022/05/25 920 928 919 926 52,100
2022/05/24 925 928 921 924 22,100
2022/05/23 927 930 920 929 27,200
2022/05/20 921 928 919 928 32,700
2022/05/19 921 925 915 918 35,200
2022/05/18 929 930 922 927 21,600
2022/05/17 932 934 920 929 41,700
2022/05/16 935 937 925 929 21,900
2022/05/13 923 935 923 935 28,400
2022/05/12 931 931 921 924 24,600
2022/05/11 925 932 925 931 16,500
2022/05/10 924 930 922 925 16,000
2022/05/09 933 935 926 926 19,100
2022/05/06 928 933 926 931 17,800
2022/05/02 920 930 919 930 20,300
2022/04/28 918 922 912 915 38,500
2022/04/27 926 931 903 903 104,500
2022/04/26 935 942 930 942 33,700
2022/04/25 923 935 921 932 20,700
2022/04/22 931 934 927 931 24,600
2022/04/21 933 935 927 935 18,100
2022/04/20 930 934 925 933 13,900
2022/04/19 931 931 920 921 19,200
2022/04/18 935 935 919 927 21,400
2022/04/15 931 937 930 934 34,400
2022/04/14 930 931 926 931 18,400
2022/04/13 920 929 917 929 27,400
2022/04/12 917 919 910 916 25,600
2022/04/11 913 918 908 918 19,500
2022/04/08 920 920 904 913 78,700
2022/04/07 927 927 918 923 23,400
2022/04/06 930 932 925 928 20,200
2022/04/05 929 931 925 930 29,400
2022/04/04 925 929 923 926 19,900
2022/04/01 907 924 904 923 35,100
2022/03/31 920 928 915 915 29,900
2022/03/30 929 929 918 929 27,800
2022/03/29 921 929 918 929 33,700
2022/03/28 921 924 919 921 22,100
2022/03/25 925 925 918 920 18,300
2022/03/24 910 920 909 920 23,300
2022/03/23 918 919 912 918 26,500
2022/03/22 918 918 910 915 24,600
2022/03/18 916 918 910 918 27,100
2022/03/17 914 918 904 918 46,200
2022/03/16 910 912 907 907 44,800
2022/03/15 904 905 901 905 34,400
2022/03/14 900 908 900 901 28,400
2022/03/11 894 905 894 898 37,300
2022/03/10 894 901 893 901 40,300
2022/03/09 891 894 887 891 28,000
2022/03/08 884 893 884 893 32,600
2022/03/07 892 893 881 883 47,200
2022/03/04 888 894 884 889 39,600
2022/03/03 882 886 875 880 27,400
2022/03/02 889 889 878 878 29,300
2022/03/01 897 898 884 889 20,200
2022/02/28 880 896 879 896 26,900
2022/02/25 895 895 878 883 19,800
2022/02/24 876 895 874 895 26,500
2022/02/22 880 884 877 877 13,800
2022/02/21 888 888 881 881 9,600
2022/02/18 876 888 873 888 13,000
2022/02/17 887 888 877 878 11,600
2022/02/16 890 890 886 889 11,000
2022/02/15 887 891 879 879 25,600
2022/02/14 891 892 880 887 40,900
2022/02/10 888 892 886 891 15,200
2022/02/09 885 888 881 887 14,700
2022/02/08 874 885 874 881 13,900
2022/02/07 870 878 868 874 15,400
2022/02/04 878 880 871 873 17,300
2022/02/03 879 885 873 880 31,900
2022/02/02 868 895 865 894 40,200
2022/02/01 881 882 873 875 12,500
2022/01/31 854 882 854 880 55,300
2022/01/28 852 856 840 840 196,600
2022/01/27 880 880 855 858 72,100
2022/01/26 885 889 880 884 28,100
2022/01/25 885 886 877 885 33,100
2022/01/24 884 890 882 889 38,900
2022/01/21 874 886 871 886 42,200
2022/01/20 879 890 875 875 24,200
2022/01/19 880 890 877 879 34,000
2022/01/18 889 894 883 886 24,200
2022/01/17 886 893 880 886 18,100
2022/01/14 883 891 880 886 27,100
2022/01/13 886 893 881 888 27,500
2022/01/12 891 895 886 886 28,000
2022/01/11 885 887 877 886 36,200
2022/01/07 890 896 885 885 20,900
2022/01/06 892 894 886 886 11,900
2022/01/05 896 900 891 894 20,800
2022/01/04 899 899 889 897 22,900

このページの先頭へ