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 |
---|---|---|---|---|---|
2023/12/29 | 864 | 869 | 864 | 869 | 15,000 |
2023/12/28 | 865 | 866 | 861 | 866 | 13,700 |
2023/12/27 | 859 | 864 | 859 | 864 | 35,700 |
2023/12/26 | 861 | 863 | 861 | 862 | 21,600 |
2023/12/25 | 865 | 865 | 860 | 862 | 12,800 |
2023/12/22 | 863 | 864 | 860 | 863 | 18,300 |
2023/12/21 | 861 | 864 | 860 | 860 | 12,200 |
2023/12/20 | 862 | 866 | 860 | 863 | 16,100 |
2023/12/19 | 861 | 866 | 858 | 862 | 39,600 |
2023/12/18 | 862 | 865 | 860 | 865 | 124,500 |
2023/12/15 | 863 | 866 | 862 | 865 | 14,200 |
2023/12/14 | 866 | 867 | 863 | 863 | 12,300 |
2023/12/13 | 867 | 868 | 865 | 866 | 10,900 |
2023/12/12 | 864 | 868 | 864 | 866 | 14,500 |
2023/12/11 | 861 | 865 | 861 | 864 | 16,700 |
2023/12/08 | 866 | 867 | 861 | 861 | 37,900 |
2023/12/07 | 873 | 873 | 866 | 868 | 17,700 |
2023/12/06 | 867 | 873 | 867 | 873 | 17,900 |
2023/12/05 | 869 | 873 | 867 | 867 | 17,400 |
2023/12/04 | 870 | 873 | 869 | 871 | 11,600 |
2023/12/01 | 870 | 874 | 869 | 871 | 15,800 |
2023/11/30 | 868 | 870 | 866 | 870 | 13,200 |
2023/11/29 | 868 | 869 | 866 | 867 | 9,000 |
2023/11/28 | 866 | 868 | 865 | 868 | 13,200 |
2023/11/27 | 870 | 870 | 866 | 866 | 11,700 |
2023/11/24 | 872 | 872 | 868 | 869 | 14,400 |
2023/11/22 | 868 | 872 | 868 | 871 | 5,200 |
2023/11/21 | 870 | 871 | 867 | 868 | 13,600 |
2023/11/20 | 871 | 877 | 869 | 870 | 21,700 |
2023/11/17 | 866 | 876 | 866 | 876 | 17,400 |
2023/11/16 | 865 | 869 | 865 | 866 | 10,900 |
2023/11/15 | 865 | 868 | 862 | 867 | 15,400 |
2023/11/14 | 863 | 866 | 861 | 866 | 10,400 |
2023/11/13 | 869 | 870 | 861 | 863 | 31,600 |
2023/11/10 | 872 | 876 | 865 | 869 | 34,400 |
2023/11/09 | 880 | 880 | 870 | 875 | 16,100 |
2023/11/08 | 877 | 877 | 867 | 868 | 27,800 |
2023/11/07 | 872 | 882 | 872 | 880 | 20,300 |
2023/11/06 | 876 | 877 | 873 | 874 | 28,100 |
2023/11/02 | 870 | 876 | 867 | 874 | 30,300 |
2023/11/01 | 880 | 891 | 865 | 867 | 74,100 |
2023/10/31 | 885 | 895 | 883 | 895 | 18,700 |
2023/10/30 | 894 | 894 | 884 | 886 | 16,600 |
2023/10/27 | 893 | 895 | 889 | 895 | 13,800 |
2023/10/26 | 894 | 902 | 887 | 887 | 41,800 |
2023/10/25 | 894 | 894 | 889 | 893 | 14,400 |
2023/10/24 | 888 | 893 | 881 | 890 | 26,000 |
2023/10/23 | 889 | 895 | 888 | 888 | 24,500 |
2023/10/20 | 890 | 897 | 890 | 890 | 19,400 |
2023/10/19 | 888 | 895 | 888 | 892 | 18,900 |
2023/10/18 | 890 | 893 | 887 | 889 | 14,500 |
2023/10/17 | 885 | 893 | 885 | 890 | 19,100 |
2023/10/16 | 885 | 891 | 884 | 887 | 25,100 |
2023/10/13 | 892 | 892 | 882 | 885 | 19,200 |
2023/10/12 | 888 | 893 | 885 | 892 | 32,100 |
2023/10/11 | 895 | 895 | 885 | 888 | 21,700 |
2023/10/10 | 887 | 896 | 887 | 895 | 41,500 |
2023/10/06 | 882 | 889 | 882 | 883 | 24,400 |
2023/10/05 | 874 | 884 | 874 | 884 | 29,600 |
2023/10/04 | 875 | 879 | 873 | 873 | 37,800 |
2023/10/03 | 876 | 882 | 874 | 876 | 21,300 |
2023/10/02 | 878 | 889 | 875 | 875 | 34,600 |
2023/09/29 | 877 | 884 | 876 | 878 | 22,500 |
2023/09/28 | 878 | 884 | 878 | 882 | 27,700 |
2023/09/27 | 880 | 887 | 877 | 886 | 46,900 |
2023/09/26 | 883 | 885 | 878 | 884 | 30,200 |
2023/09/25 | 876 | 883 | 876 | 883 | 25,900 |
2023/09/22 | 877 | 879 | 875 | 876 | 22,400 |
2023/09/21 | 873 | 879 | 873 | 877 | 14,900 |
2023/09/20 | 878 | 879 | 873 | 873 | 28,300 |
2023/09/19 | 875 | 883 | 875 | 883 | 26,800 |
2023/09/15 | 879 | 881 | 875 | 878 | 30,900 |
2023/09/14 | 877 | 882 | 876 | 879 | 24,800 |
2023/09/13 | 881 | 882 | 877 | 877 | 25,700 |
2023/09/12 | 877 | 882 | 877 | 881 | 19,000 |
2023/09/11 | 875 | 878 | 874 | 877 | 18,200 |
2023/09/08 | 875 | 880 | 873 | 874 | 39,000 |
2023/09/07 | 879 | 880 | 875 | 875 | 16,900 |
2023/09/06 | 882 | 883 | 876 | 882 | 27,300 |
2023/09/05 | 878 | 881 | 877 | 880 | 24,400 |
2023/09/04 | 878 | 882 | 874 | 880 | 47,900 |
2023/09/01 | 876 | 881 | 875 | 878 | 33,800 |
2023/08/31 | 874 | 876 | 873 | 873 | 15,800 |
2023/08/30 | 873 | 876 | 872 | 874 | 17,300 |
2023/08/29 | 870 | 873 | 870 | 872 | 10,100 |
2023/08/28 | 875 | 875 | 868 | 872 | 18,800 |
2023/08/25 | 873 | 875 | 870 | 871 | 24,600 |
2023/08/24 | 867 | 873 | 867 | 872 | 16,100 |
2023/08/23 | 867 | 873 | 865 | 867 | 20,700 |
2023/08/22 | 861 | 867 | 861 | 867 | 18,800 |
2023/08/21 | 859 | 865 | 858 | 863 | 9,600 |
2023/08/18 | 859 | 861 | 856 | 856 | 23,400 |
2023/08/17 | 862 | 863 | 859 | 860 | 27,300 |
2023/08/16 | 865 | 865 | 862 | 862 | 19,100 |
2023/08/15 | 870 | 870 | 865 | 866 | 13,200 |
2023/08/14 | 871 | 871 | 865 | 868 | 21,400 |
2023/08/10 | 867 | 871 | 863 | 871 | 26,800 |
2023/08/09 | 864 | 867 | 863 | 866 | 20,700 |
2023/08/08 | 863 | 868 | 863 | 864 | 21,000 |
2023/08/07 | 860 | 866 | 860 | 866 | 24,800 |
2023/08/04 | 857 | 862 | 857 | 861 | 24,300 |
2023/08/03 | 867 | 867 | 857 | 858 | 77,800 |
2023/08/02 | 880 | 880 | 869 | 869 | 98,600 |
2023/08/01 | 882 | 884 | 877 | 883 | 62,000 |
2023/07/31 | 889 | 892 | 884 | 886 | 53,200 |
2023/07/28 | 881 | 884 | 879 | 884 | 51,900 |
2023/07/27 | 881 | 883 | 879 | 881 | 26,500 |
2023/07/26 | 880 | 884 | 877 | 882 | 34,600 |
2023/07/25 | 877 | 880 | 875 | 880 | 21,200 |
2023/07/24 | 876 | 878 | 873 | 875 | 14,200 |
2023/07/21 | 872 | 878 | 872 | 875 | 29,200 |
2023/07/20 | 880 | 880 | 872 | 872 | 37,900 |
2023/07/19 | 879 | 884 | 875 | 880 | 43,800 |
2023/07/18 | 874 | 879 | 874 | 878 | 17,700 |
2023/07/14 | 880 | 880 | 872 | 874 | 29,200 |
2023/07/13 | 876 | 878 | 872 | 876 | 29,900 |
2023/07/12 | 876 | 880 | 874 | 877 | 28,300 |
2023/07/11 | 875 | 878 | 874 | 876 | 22,700 |
2023/07/10 | 874 | 881 | 872 | 877 | 50,400 |
2023/07/07 | 871 | 877 | 868 | 875 | 47,800 |
2023/07/06 | 879 | 879 | 873 | 874 | 30,800 |
2023/07/05 | 873 | 879 | 869 | 879 | 71,100 |
2023/07/04 | 878 | 882 | 874 | 875 | 57,300 |
2023/07/03 | 880 | 884 | 878 | 882 | 38,600 |
2023/06/30 | 882 | 882 | 875 | 878 | 67,100 |
2023/06/29 | 882 | 884 | 877 | 882 | 62,100 |
2023/06/28 | 877 | 884 | 877 | 883 | 94,000 |
2023/06/27 | 878 | 878 | 872 | 877 | 47,500 |
2023/06/26 | 881 | 883 | 872 | 880 | 63,300 |
2023/06/23 | 895 | 895 | 880 | 881 | 94,300 |
2023/06/22 | 900 | 903 | 895 | 895 | 50,900 |
2023/06/21 | 906 | 906 | 900 | 900 | 43,500 |
2023/06/20 | 903 | 908 | 902 | 906 | 48,200 |
2023/06/19 | 901 | 905 | 896 | 905 | 386,200 |
2023/06/16 | 915 | 917 | 912 | 915 | 508,300 |
2023/06/15 | 915 | 920 | 912 | 916 | 171,300 |
2023/06/14 | 920 | 920 | 912 | 916 | 98,100 |
2023/06/13 | 925 | 927 | 918 | 918 | 91,800 |
2023/06/12 | 918 | 921 | 918 | 921 | 68,700 |
2023/06/09 | 919 | 919 | 914 | 916 | 74,600 |
2023/06/08 | 920 | 920 | 914 | 915 | 41,200 |
2023/06/07 | 921 | 922 | 913 | 915 | 75,600 |
2023/06/06 | 912 | 917 | 909 | 916 | 37,600 |
2023/06/05 | 910 | 914 | 907 | 911 | 40,300 |
2023/06/02 | 902 | 908 | 902 | 904 | 62,700 |
2023/06/01 | 901 | 907 | 901 | 902 | 59,000 |
2023/05/31 | 907 | 908 | 901 | 902 | 87,300 |
2023/05/30 | 914 | 916 | 907 | 910 | 201,100 |
2023/05/29 | 914 | 916 | 912 | 916 | 39,000 |
2023/05/26 | 912 | 917 | 912 | 912 | 25,900 |
2023/05/25 | 917 | 917 | 907 | 911 | 62,000 |
2023/05/24 | 924 | 924 | 918 | 918 | 28,500 |
2023/05/23 | 930 | 930 | 921 | 922 | 29,400 |
2023/05/22 | 923 | 930 | 922 | 930 | 23,900 |
2023/05/19 | 922 | 925 | 920 | 921 | 31,000 |
2023/05/18 | 932 | 932 | 920 | 920 | 38,000 |
2023/05/17 | 929 | 933 | 925 | 926 | 37,000 |
2023/05/16 | 931 | 931 | 926 | 927 | 19,400 |
2023/05/15 | 930 | 932 | 925 | 930 | 43,300 |
2023/05/12 | 922 | 930 | 922 | 930 | 55,400 |
2023/05/11 | 921 | 923 | 918 | 922 | 21,200 |
2023/05/10 | 923 | 924 | 915 | 917 | 27,900 |
2023/05/09 | 920 | 923 | 918 | 922 | 24,100 |
2023/05/08 | 912 | 920 | 912 | 920 | 22,000 |
2023/05/02 | 918 | 919 | 912 | 912 | 59,000 |
2023/05/01 | 911 | 920 | 911 | 916 | 44,400 |
2023/04/28 | 916 | 925 | 916 | 925 | 61,700 |
2023/04/27 | 914 | 919 | 912 | 916 | 25,400 |
2023/04/26 | 915 | 921 | 915 | 915 | 25,900 |
2023/04/25 | 914 | 921 | 914 | 919 | 28,400 |
2023/04/24 | 914 | 919 | 913 | 917 | 17,800 |
2023/04/21 | 915 | 919 | 914 | 914 | 131,500 |
2023/04/20 | 914 | 917 | 913 | 915 | 17,900 |
2023/04/19 | 914 | 918 | 914 | 917 | 21,000 |
2023/04/18 | 911 | 917 | 910 | 915 | 34,200 |
2023/04/17 | 915 | 917 | 911 | 913 | 60,000 |
2023/04/14 | 914 | 918 | 910 | 914 | 324,600 |
2023/04/13 | 910 | 911 | 907 | 910 | 29,700 |
2023/04/12 | 906 | 910 | 906 | 910 | 20,700 |
2023/04/11 | 898 | 907 | 898 | 906 | 22,500 |
2023/04/10 | 893 | 899 | 893 | 895 | 35,400 |
2023/04/07 | 895 | 898 | 892 | 892 | 169,900 |
2023/04/06 | 895 | 899 | 893 | 893 | 35,200 |
2023/04/05 | 904 | 904 | 897 | 897 | 45,100 |
2023/04/04 | 910 | 918 | 908 | 912 | 62,300 |
2023/04/03 | 918 | 918 | 905 | 910 | 59,100 |
2023/03/31 | 914 | 914 | 907 | 909 | 133,800 |
2023/03/30 | 908 | 910 | 902 | 909 | 36,200 |
2023/03/29 | 899 | 908 | 898 | 908 | 53,600 |
2023/03/28 | 901 | 903 | 887 | 894 | 37,000 |
2023/03/27 | 898 | 900 | 893 | 896 | 37,800 |
2023/03/24 | 896 | 896 | 889 | 896 | 34,600 |
2023/03/23 | 895 | 896 | 891 | 896 | 16,900 |
2023/03/22 | 889 | 896 | 888 | 896 | 22,900 |
2023/03/20 | 886 | 890 | 883 | 883 | 13,500 |
2023/03/17 | 888 | 890 | 885 | 889 | 16,400 |
2023/03/16 | 889 | 889 | 882 | 884 | 29,400 |
2023/03/15 | 883 | 892 | 882 | 891 | 11,600 |
2023/03/14 | 889 | 889 | 880 | 881 | 20,000 |
2023/03/13 | 891 | 895 | 884 | 895 | 28,300 |
2023/03/10 | 894 | 896 | 891 | 891 | 33,500 |
2023/03/09 | 896 | 897 | 894 | 897 | 21,500 |
2023/03/08 | 891 | 897 | 891 | 896 | 18,600 |
2023/03/07 | 895 | 897 | 892 | 896 | 17,300 |
2023/03/06 | 895 | 897 | 894 | 896 | 17,500 |
2023/03/03 | 885 | 895 | 885 | 895 | 30,800 |
2023/03/02 | 890 | 890 | 884 | 886 | 16,000 |
2023/03/01 | 894 | 894 | 887 | 888 | 13,200 |
2023/02/28 | 894 | 894 | 890 | 890 | 8,900 |
2023/02/27 | 890 | 892 | 888 | 888 | 7,700 |
2023/02/24 | 880 | 890 | 880 | 890 | 16,500 |
2023/02/22 | 884 | 886 | 882 | 884 | 9,400 |
2023/02/21 | 888 | 889 | 885 | 885 | 8,300 |
2023/02/20 | 888 | 889 | 881 | 886 | 16,200 |
2023/02/17 | 891 | 891 | 881 | 881 | 18,700 |
2023/02/16 | 889 | 892 | 887 | 891 | 11,300 |
2023/02/15 | 882 | 886 | 882 | 883 | 6,700 |
2023/02/14 | 880 | 885 | 880 | 881 | 11,600 |
2023/02/13 | 887 | 887 | 880 | 881 | 18,100 |
2023/02/10 | 885 | 888 | 882 | 887 | 12,400 |
2023/02/09 | 877 | 885 | 877 | 885 | 10,100 |
2023/02/08 | 880 | 883 | 878 | 878 | 8,700 |
2023/02/07 | 880 | 886 | 877 | 879 | 14,800 |
2023/02/06 | 886 | 889 | 881 | 881 | 17,300 |
2023/02/03 | 885 | 887 | 883 | 885 | 10,000 |
2023/02/02 | 896 | 900 | 886 | 886 | 13,000 |
2023/02/01 | 900 | 900 | 893 | 893 | 10,000 |
2023/01/31 | 893 | 898 | 893 | 897 | 8,500 |
2023/01/30 | 892 | 898 | 890 | 894 | 17,800 |
2023/01/27 | 899 | 899 | 894 | 895 | 9,900 |
2023/01/26 | 902 | 902 | 896 | 899 | 10,000 |
2023/01/25 | 895 | 902 | 895 | 902 | 13,100 |
2023/01/24 | 891 | 899 | 891 | 899 | 16,100 |
2023/01/23 | 890 | 891 | 888 | 891 | 12,800 |
2023/01/20 | 882 | 890 | 880 | 886 | 7,900 |
2023/01/19 | 891 | 891 | 883 | 883 | 10,000 |
2023/01/18 | 884 | 891 | 880 | 891 | 12,900 |
2023/01/17 | 878 | 882 | 877 | 880 | 9,600 |
2023/01/16 | 875 | 884 | 875 | 875 | 9,100 |
2023/01/13 | 876 | 885 | 872 | 873 | 17,500 |
2023/01/12 | 880 | 883 | 876 | 883 | 14,800 |
2023/01/11 | 877 | 880 | 876 | 880 | 9,300 |
2023/01/10 | 878 | 882 | 870 | 870 | 20,400 |
2023/01/06 | 871 | 881 | 871 | 881 | 9,200 |
2023/01/05 | 878 | 880 | 871 | 871 | 18,900 |
2023/01/04 | 887 | 887 | 875 | 879 | 18,900 |