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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |