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 |
|---|---|---|---|---|---|
| 2024/12/30 | 863 | 863 | 855 | 855 | 21,300 |
| 2024/12/27 | 855 | 863 | 855 | 863 | 10,900 |
| 2024/12/26 | 861 | 864 | 855 | 861 | 25,500 |
| 2024/12/25 | 857 | 861 | 856 | 861 | 13,700 |
| 2024/12/24 | 856 | 861 | 856 | 858 | 11,700 |
| 2024/12/23 | 856 | 863 | 856 | 857 | 16,800 |
| 2024/12/20 | 859 | 865 | 859 | 861 | 12,300 |
| 2024/12/19 | 862 | 870 | 862 | 865 | 20,700 |
| 2024/12/18 | 866 | 870 | 863 | 870 | 230,400 |
| 2024/12/17 | 867 | 869 | 866 | 869 | 9,400 |
| 2024/12/16 | 865 | 866 | 864 | 866 | 8,100 |
| 2024/12/13 | 866 | 868 | 865 | 865 | 20,000 |
| 2024/12/12 | 865 | 868 | 863 | 868 | 17,200 |
| 2024/12/11 | 860 | 865 | 860 | 861 | 12,100 |
| 2024/12/10 | 862 | 864 | 857 | 860 | 16,000 |
| 2024/12/09 | 860 | 863 | 858 | 863 | 14,800 |
| 2024/12/06 | 855 | 858 | 855 | 856 | 6,500 |
| 2024/12/05 | 860 | 860 | 852 | 852 | 9,200 |
| 2024/12/04 | 860 | 860 | 852 | 852 | 8,900 |
| 2024/12/03 | 852 | 860 | 852 | 860 | 14,800 |
| 2024/12/02 | 847 | 855 | 845 | 848 | 10,200 |
| 2024/11/29 | 850 | 854 | 845 | 845 | 7,400 |
| 2024/11/28 | 854 | 854 | 845 | 845 | 13,800 |
| 2024/11/27 | 847 | 852 | 846 | 849 | 7,100 |
| 2024/11/26 | 845 | 849 | 845 | 848 | 8,700 |
| 2024/11/25 | 844 | 855 | 844 | 845 | 11,800 |
| 2024/11/22 | 849 | 851 | 842 | 843 | 16,100 |
| 2024/11/21 | 848 | 850 | 848 | 849 | 4,900 |
| 2024/11/20 | 848 | 852 | 846 | 847 | 8,200 |
| 2024/11/19 | 849 | 854 | 848 | 849 | 4,300 |
| 2024/11/18 | 852 | 857 | 847 | 848 | 11,400 |
| 2024/11/15 | 850 | 855 | 850 | 851 | 6,000 |
| 2024/11/14 | 858 | 860 | 850 | 850 | 15,200 |
| 2024/11/13 | 861 | 861 | 856 | 859 | 10,500 |
| 2024/11/12 | 861 | 865 | 861 | 861 | 10,000 |
| 2024/11/11 | 857 | 863 | 856 | 861 | 4,900 |
| 2024/11/08 | 865 | 865 | 855 | 857 | 6,700 |
| 2024/11/07 | 865 | 867 | 850 | 865 | 30,600 |
| 2024/11/06 | 859 | 867 | 855 | 860 | 10,400 |
| 2024/11/05 | 860 | 869 | 852 | 852 | 12,600 |
| 2024/11/01 | 860 | 868 | 851 | 851 | 12,700 |
| 2024/10/31 | 847 | 865 | 847 | 865 | 8,400 |
| 2024/10/30 | 860 | 863 | 845 | 845 | 42,400 |
| 2024/10/29 | 855 | 860 | 852 | 860 | 6,900 |
| 2024/10/28 | 850 | 856 | 850 | 854 | 6,400 |
| 2024/10/25 | 858 | 858 | 850 | 850 | 8,000 |
| 2024/10/24 | 857 | 857 | 852 | 852 | 8,100 |
| 2024/10/23 | 850 | 857 | 850 | 853 | 6,200 |
| 2024/10/22 | 856 | 858 | 852 | 852 | 10,200 |
| 2024/10/21 | 855 | 859 | 851 | 855 | 5,500 |
| 2024/10/18 | 858 | 859 | 850 | 855 | 5,300 |
| 2024/10/17 | 859 | 859 | 851 | 852 | 8,600 |
| 2024/10/16 | 865 | 866 | 855 | 855 | 27,800 |
| 2024/10/15 | 865 | 867 | 865 | 865 | 14,500 |
| 2024/10/11 | 865 | 865 | 863 | 865 | 6,000 |
| 2024/10/10 | 865 | 865 | 861 | 863 | 5,200 |
| 2024/10/09 | 858 | 862 | 857 | 861 | 4,000 |
| 2024/10/08 | 858 | 864 | 858 | 858 | 5,400 |
| 2024/10/07 | 860 | 865 | 857 | 865 | 15,500 |
| 2024/10/04 | 853 | 859 | 853 | 859 | 8,200 |
| 2024/10/03 | 851 | 856 | 849 | 856 | 9,100 |
| 2024/10/02 | 845 | 853 | 845 | 847 | 14,200 |
| 2024/10/01 | 845 | 849 | 841 | 847 | 12,000 |
| 2024/09/30 | 846 | 846 | 836 | 836 | 21,300 |
| 2024/09/27 | 850 | 851 | 845 | 847 | 14,900 |
| 2024/09/26 | 841 | 855 | 840 | 855 | 33,900 |
| 2024/09/25 | 840 | 840 | 833 | 836 | 33,000 |
| 2024/09/24 | 849 | 849 | 841 | 841 | 20,200 |
| 2024/09/20 | 851 | 853 | 850 | 853 | 15,300 |
| 2024/09/19 | 851 | 855 | 851 | 855 | 10,000 |
| 2024/09/18 | 846 | 851 | 843 | 851 | 14,000 |
| 2024/09/17 | 836 | 843 | 836 | 843 | 14,100 |
| 2024/09/13 | 839 | 842 | 834 | 834 | 20,200 |
| 2024/09/12 | 847 | 850 | 838 | 838 | 28,300 |
| 2024/09/11 | 852 | 856 | 846 | 846 | 16,100 |
| 2024/09/10 | 854 | 854 | 850 | 853 | 11,700 |
| 2024/09/09 | 855 | 859 | 854 | 854 | 15,800 |
| 2024/09/06 | 861 | 863 | 855 | 856 | 9,900 |
| 2024/09/05 | 857 | 864 | 857 | 861 | 11,000 |
| 2024/09/04 | 862 | 866 | 856 | 856 | 14,600 |
| 2024/09/03 | 863 | 867 | 863 | 867 | 8,800 |
| 2024/09/02 | 860 | 863 | 858 | 863 | 16,500 |
| 2024/08/30 | 866 | 866 | 859 | 864 | 15,600 |
| 2024/08/29 | 868 | 868 | 862 | 866 | 6,900 |
| 2024/08/28 | 869 | 869 | 860 | 869 | 7,500 |
| 2024/08/27 | 865 | 870 | 861 | 870 | 13,700 |
| 2024/08/26 | 868 | 869 | 855 | 863 | 15,000 |
| 2024/08/23 | 859 | 866 | 859 | 865 | 8,000 |
| 2024/08/22 | 862 | 865 | 856 | 860 | 8,600 |
| 2024/08/21 | 854 | 863 | 854 | 862 | 8,900 |
| 2024/08/20 | 860 | 867 | 859 | 867 | 11,200 |
| 2024/08/19 | 863 | 865 | 854 | 854 | 11,800 |
| 2024/08/16 | 860 | 865 | 859 | 864 | 18,700 |
| 2024/08/15 | 856 | 858 | 851 | 856 | 18,700 |
| 2024/08/14 | 850 | 857 | 850 | 856 | 12,600 |
| 2024/08/13 | 832 | 848 | 832 | 848 | 14,000 |
| 2024/08/09 | 844 | 844 | 824 | 832 | 36,000 |
| 2024/08/08 | 828 | 842 | 824 | 832 | 18,200 |
| 2024/08/07 | 824 | 835 | 797 | 828 | 35,300 |
| 2024/08/06 | 788 | 840 | 786 | 830 | 83,800 |
| 2024/08/05 | 838 | 839 | 790 | 790 | 92,900 |
| 2024/08/02 | 870 | 873 | 852 | 852 | 83,400 |
| 2024/08/01 | 888 | 891 | 879 | 882 | 55,500 |
| 2024/07/31 | 880 | 890 | 879 | 890 | 49,700 |
| 2024/07/30 | 881 | 881 | 875 | 879 | 23,300 |
| 2024/07/29 | 871 | 882 | 871 | 882 | 30,900 |
| 2024/07/26 | 872 | 875 | 871 | 875 | 18,900 |
| 2024/07/25 | 870 | 875 | 869 | 871 | 25,200 |
| 2024/07/24 | 875 | 876 | 870 | 872 | 14,400 |
| 2024/07/23 | 880 | 880 | 870 | 875 | 21,300 |
| 2024/07/22 | 881 | 881 | 872 | 873 | 29,800 |
| 2024/07/19 | 879 | 881 | 877 | 881 | 37,400 |
| 2024/07/18 | 875 | 879 | 874 | 875 | 27,800 |
| 2024/07/17 | 880 | 880 | 875 | 875 | 17,900 |
| 2024/07/16 | 873 | 878 | 873 | 875 | 18,500 |
| 2024/07/12 | 868 | 875 | 868 | 873 | 33,300 |
| 2024/07/11 | 869 | 871 | 867 | 868 | 18,900 |
| 2024/07/10 | 865 | 868 | 865 | 868 | 27,800 |
| 2024/07/09 | 869 | 870 | 865 | 865 | 27,800 |
| 2024/07/08 | 870 | 871 | 868 | 868 | 26,000 |
| 2024/07/05 | 875 | 875 | 870 | 870 | 17,700 |
| 2024/07/04 | 876 | 877 | 873 | 875 | 11,500 |
| 2024/07/03 | 878 | 878 | 875 | 875 | 15,100 |
| 2024/07/02 | 880 | 880 | 875 | 877 | 20,900 |
| 2024/07/01 | 878 | 881 | 875 | 879 | 26,900 |
| 2024/06/28 | 875 | 878 | 873 | 878 | 26,500 |
| 2024/06/27 | 880 | 880 | 875 | 875 | 42,300 |
| 2024/06/26 | 879 | 880 | 876 | 880 | 92,600 |
| 2024/06/25 | 879 | 879 | 873 | 878 | 71,400 |
| 2024/06/24 | 870 | 871 | 865 | 871 | 94,100 |
| 2024/06/21 | 879 | 880 | 864 | 864 | 81,800 |
| 2024/06/20 | 885 | 888 | 884 | 886 | 76,500 |
| 2024/06/19 | 885 | 886 | 877 | 883 | 361,400 |
| 2024/06/18 | 896 | 898 | 894 | 894 | 543,000 |
| 2024/06/17 | 897 | 899 | 895 | 896 | 137,700 |
| 2024/06/14 | 894 | 898 | 893 | 898 | 86,200 |
| 2024/06/13 | 899 | 900 | 895 | 895 | 50,500 |
| 2024/06/12 | 899 | 899 | 896 | 898 | 39,400 |
| 2024/06/11 | 899 | 903 | 899 | 900 | 51,500 |
| 2024/06/10 | 897 | 900 | 897 | 900 | 35,300 |
| 2024/06/07 | 897 | 899 | 895 | 899 | 21,700 |
| 2024/06/06 | 898 | 900 | 895 | 897 | 34,800 |
| 2024/06/05 | 896 | 902 | 896 | 898 | 30,500 |
| 2024/06/04 | 900 | 902 | 897 | 898 | 40,700 |
| 2024/06/03 | 898 | 903 | 898 | 902 | 58,000 |
| 2024/05/31 | 899 | 900 | 895 | 898 | 47,300 |
| 2024/05/30 | 891 | 896 | 889 | 896 | 43,000 |
| 2024/05/29 | 896 | 896 | 890 | 890 | 31,100 |
| 2024/05/28 | 897 | 897 | 893 | 895 | 18,400 |
| 2024/05/27 | 895 | 897 | 891 | 896 | 28,100 |
| 2024/05/24 | 891 | 895 | 888 | 892 | 27,000 |
| 2024/05/23 | 891 | 894 | 889 | 894 | 20,500 |
| 2024/05/22 | 891 | 894 | 890 | 890 | 19,700 |
| 2024/05/21 | 891 | 893 | 889 | 891 | 12,300 |
| 2024/05/20 | 888 | 890 | 885 | 890 | 26,700 |
| 2024/05/17 | 883 | 886 | 882 | 885 | 13,400 |
| 2024/05/16 | 888 | 888 | 880 | 882 | 23,000 |
| 2024/05/15 | 890 | 893 | 885 | 886 | 28,700 |
| 2024/05/14 | 885 | 889 | 885 | 889 | 16,900 |
| 2024/05/13 | 890 | 892 | 888 | 890 | 22,100 |
| 2024/05/10 | 891 | 891 | 888 | 890 | 13,600 |
| 2024/05/09 | 892 | 892 | 888 | 890 | 8,900 |
| 2024/05/08 | 891 | 893 | 888 | 888 | 13,400 |
| 2024/05/07 | 889 | 892 | 885 | 891 | 24,400 |
| 2024/05/02 | 883 | 888 | 882 | 887 | 16,500 |
| 2024/05/01 | 890 | 890 | 883 | 883 | 21,100 |
| 2024/04/30 | 881 | 890 | 878 | 890 | 47,600 |
| 2024/04/26 | 871 | 874 | 870 | 874 | 75,500 |
| 2024/04/25 | 871 | 874 | 870 | 871 | 36,400 |
| 2024/04/24 | 873 | 877 | 872 | 874 | 30,200 |
| 2024/04/23 | 875 | 882 | 872 | 873 | 22,600 |
| 2024/04/22 | 872 | 881 | 870 | 879 | 40,200 |
| 2024/04/19 | 878 | 882 | 870 | 871 | 40,400 |
| 2024/04/18 | 886 | 886 | 880 | 884 | 17,100 |
| 2024/04/17 | 886 | 886 | 880 | 880 | 29,800 |
| 2024/04/16 | 890 | 892 | 885 | 885 | 35,300 |
| 2024/04/15 | 894 | 897 | 891 | 891 | 25,800 |
| 2024/04/12 | 894 | 896 | 892 | 894 | 36,100 |
| 2024/04/11 | 893 | 898 | 892 | 894 | 30,900 |
| 2024/04/10 | 893 | 898 | 893 | 895 | 49,800 |
| 2024/04/09 | 893 | 898 | 893 | 896 | 60,500 |
| 2024/04/08 | 895 | 897 | 891 | 893 | 59,200 |
| 2024/04/05 | 888 | 894 | 887 | 890 | 87,700 |
| 2024/04/04 | 885 | 895 | 885 | 892 | 65,500 |
| 2024/04/03 | 889 | 893 | 887 | 888 | 58,500 |
| 2024/04/02 | 890 | 894 | 888 | 890 | 69,400 |
| 2024/04/01 | 899 | 900 | 893 | 893 | 86,200 |
| 2024/03/29 | 894 | 898 | 890 | 898 | 35,500 |
| 2024/03/28 | 890 | 895 | 889 | 892 | 60,500 |
| 2024/03/27 | 890 | 894 | 887 | 890 | 55,800 |
| 2024/03/26 | 892 | 892 | 887 | 888 | 28,300 |
| 2024/03/25 | 893 | 893 | 888 | 892 | 25,100 |
| 2024/03/22 | 893 | 893 | 890 | 893 | 17,100 |
| 2024/03/21 | 892 | 893 | 889 | 891 | 24,300 |
| 2024/03/19 | 890 | 890 | 886 | 890 | 13,100 |
| 2024/03/18 | 890 | 890 | 888 | 890 | 14,500 |
| 2024/03/15 | 885 | 888 | 884 | 888 | 31,500 |
| 2024/03/14 | 878 | 885 | 878 | 885 | 14,700 |
| 2024/03/13 | 885 | 885 | 877 | 878 | 15,900 |
| 2024/03/12 | 883 | 885 | 877 | 885 | 18,600 |
| 2024/03/11 | 879 | 883 | 877 | 883 | 16,700 |
| 2024/03/08 | 877 | 884 | 877 | 883 | 28,200 |
| 2024/03/07 | 881 | 883 | 879 | 879 | 17,500 |
| 2024/03/06 | 870 | 881 | 870 | 878 | 33,100 |
| 2024/03/05 | 873 | 875 | 870 | 872 | 20,300 |
| 2024/03/04 | 876 | 879 | 871 | 873 | 22,100 |
| 2024/03/01 | 881 | 881 | 874 | 877 | 20,200 |
| 2024/02/29 | 879 | 882 | 876 | 879 | 19,500 |
| 2024/02/28 | 882 | 882 | 876 | 878 | 17,600 |
| 2024/02/27 | 880 | 881 | 877 | 879 | 13,200 |
| 2024/02/26 | 880 | 883 | 878 | 880 | 17,400 |
| 2024/02/22 | 875 | 881 | 875 | 879 | 17,700 |
| 2024/02/21 | 881 | 882 | 876 | 878 | 12,500 |
| 2024/02/20 | 880 | 883 | 880 | 880 | 13,900 |
| 2024/02/19 | 878 | 881 | 877 | 879 | 14,900 |
| 2024/02/16 | 870 | 879 | 870 | 879 | 18,600 |
| 2024/02/15 | 873 | 874 | 870 | 871 | 17,400 |
| 2024/02/14 | 878 | 878 | 870 | 873 | 30,500 |
| 2024/02/13 | 871 | 879 | 871 | 878 | 20,800 |
| 2024/02/09 | 866 | 872 | 866 | 867 | 18,500 |
| 2024/02/08 | 871 | 873 | 866 | 869 | 26,200 |
| 2024/02/07 | 875 | 875 | 871 | 871 | 16,700 |
| 2024/02/06 | 880 | 880 | 873 | 873 | 12,600 |
| 2024/02/05 | 876 | 880 | 875 | 880 | 15,600 |
| 2024/02/02 | 878 | 878 | 873 | 876 | 16,100 |
| 2024/02/01 | 873 | 876 | 871 | 874 | 20,500 |
| 2024/01/31 | 868 | 876 | 868 | 876 | 19,900 |
| 2024/01/30 | 869 | 873 | 869 | 872 | 14,700 |
| 2024/01/29 | 868 | 871 | 868 | 870 | 11,000 |
| 2024/01/26 | 875 | 876 | 870 | 870 | 20,300 |
| 2024/01/25 | 870 | 875 | 870 | 875 | 13,900 |
| 2024/01/24 | 875 | 876 | 870 | 870 | 22,600 |
| 2024/01/23 | 875 | 878 | 875 | 875 | 10,800 |
| 2024/01/22 | 874 | 878 | 874 | 877 | 13,100 |
| 2024/01/19 | 875 | 876 | 872 | 872 | 19,300 |
| 2024/01/18 | 875 | 879 | 875 | 875 | 11,500 |
| 2024/01/17 | 876 | 883 | 875 | 875 | 19,900 |
| 2024/01/16 | 884 | 884 | 875 | 876 | 27,000 |
| 2024/01/15 | 876 | 885 | 876 | 884 | 14,300 |
| 2024/01/12 | 884 | 885 | 876 | 876 | 19,200 |
| 2024/01/11 | 885 | 885 | 880 | 884 | 23,800 |
| 2024/01/10 | 880 | 884 | 878 | 882 | 23,800 |
| 2024/01/09 | 874 | 880 | 874 | 880 | 22,100 |
| 2024/01/05 | 870 | 875 | 870 | 874 | 16,400 |
| 2024/01/04 | 868 | 870 | 863 | 869 | 18,200 |