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

キムラタン(8107)の株価時系列情報

キムラタン(8107)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
2026/02/10 32 33 31 32 753,100
2026/02/09 32 33 31 31 1,152,400
2026/02/06 34 34 31 32 2,336,400
2026/02/05 34 36 33 35 1,460,500
2026/02/04 33 34 32 33 207,800
2026/02/03 33 34 32 33 183,000
2026/02/02 33 34 32 33 366,600
2026/01/30 33 34 33 33 258,700
2026/01/29 34 35 33 34 280,300
2026/01/28 34 35 34 34 289,300
2026/01/27 34 35 33 34 342,300
2026/01/26 34 35 33 34 653,500
2026/01/23 35 35 33 34 602,500
2026/01/22 35 35 33 35 1,087,600
2026/01/21 32 35 32 35 892,100
2026/01/20 33 33 32 32 303,300
2026/01/19 32 33 31 32 714,900
2026/01/16 32 32 31 32 155,300
2026/01/15 32 33 31 31 647,400
2026/01/14 31 32 31 32 233,200
2026/01/13 32 32 31 31 291,100
2026/01/09 33 33 31 32 987,400
2026/01/08 32 33 32 33 294,000
2026/01/07 31 32 30 32 1,140,300
2026/01/06 31 31 30 31 181,300
2026/01/05 30 31 30 31 199,400
2025/12/30 31 31 30 31 234,100
2025/12/29 29 31 29 31 868,700
2025/12/26 30 30 29 29 1,241,800
2025/12/25 30 31 30 30 593,800
2025/12/24 30 31 30 30 387,900
2025/12/23 30 31 30 31 312,700
2025/12/22 30 31 30 31 596,100
2025/12/19 30 31 30 30 380,700
2025/12/18 30 31 30 31 447,500
2025/12/17 31 32 31 31 865,800
2025/12/16 31 32 31 31 513,100
2025/12/15 31 32 31 32 413,000
2025/12/12 32 32 31 31 108,600
2025/12/11 32 32 31 32 172,200
2025/12/10 32 33 31 32 454,900
2025/12/09 33 33 32 32 768,400
2025/12/08 32 33 32 32 260,100
2025/12/05 32 33 32 32 277,800
2025/12/04 32 33 31 33 591,000
2025/12/03 32 33 31 32 474,600
2025/12/02 34 34 31 32 1,307,200
2025/12/01 33 34 33 33 438,400
2025/11/28 32 35 32 33 2,048,100
2025/11/27 31 32 30 31 506,200
2025/11/26 30 32 30 31 586,200
2025/11/25 30 31 29 31 1,401,500
2025/11/21 31 31 30 31 1,227,800
2025/11/20 32 33 31 31 1,466,400
2025/11/19 32 33 31 32 752,100
2025/11/18 33 34 31 32 2,210,700
2025/11/17 34 34 32 33 2,153,900
2025/11/14 37 38 34 35 2,882,300
2025/11/13 40 41 36 37 4,980,800
2025/11/12 44 45 43 44 982,200
2025/11/11 42 44 41 44 931,300
2025/11/10 42 42 41 41 143,200
2025/11/07 42 42 41 41 199,600
2025/11/06 43 43 42 42 249,700
2025/11/05 42 43 42 42 382,600
2025/11/04 42 43 42 42 457,500
2025/10/31 42 43 42 43 117,200
2025/10/30 42 43 42 42 152,300
2025/10/29 42 43 42 42 199,600
2025/10/28 42 43 42 43 117,000
2025/10/27 43 43 42 42 114,800
2025/10/24 43 44 42 43 240,400
2025/10/23 44 44 43 43 481,300
2025/10/22 42 45 42 45 772,600
2025/10/21 42 43 42 42 479,600
2025/10/20 42 43 42 42 145,600
2025/10/17 42 43 42 42 262,800
2025/10/16 43 43 42 43 110,700
2025/10/15 42 43 42 43 243,800
2025/10/14 42 43 41 41 614,200
2025/10/10 43 43 42 42 74,600
2025/10/09 42 43 42 43 236,300
2025/10/08 42 43 42 42 193,800
2025/10/07 42 43 42 43 126,000
2025/10/06 43 43 42 42 371,300
2025/10/03 42 43 41 42 878,800
2025/10/02 43 43 42 42 287,200
2025/10/01 44 44 43 43 754,200
2025/09/30 45 45 44 44 152,800
2025/09/29 44 45 43 44 582,300
2025/09/26 43 44 43 43 265,900
2025/09/25 43 44 42 42 487,000
2025/09/24 43 44 43 43 154,900
2025/09/22 43 44 42 43 1,160,400
2025/09/19 43 43 42 42 142,000
2025/09/18 43 43 42 42 209,000
2025/09/17 42 43 42 42 233,400
2025/09/16 42 44 42 43 1,198,500
2025/09/12 43 44 42 42 489,000
2025/09/11 43 44 43 43 287,700
2025/09/10 42 44 42 43 690,700
2025/09/09 44 45 42 42 1,260,400
2025/09/08 46 46 44 44 1,414,100
2025/09/05 46 46 44 46 956,100
2025/09/04 45 46 44 45 366,700
2025/09/03 46 47 44 45 1,598,600
2025/09/02 46 47 45 46 663,000
2025/09/01 45 46 45 46 263,900
2025/08/29 46 47 45 45 1,173,100
2025/08/28 47 47 46 46 259,800
2025/08/27 47 48 46 46 636,400
2025/08/26 47 48 46 46 1,709,300
2025/08/25 47 48 47 48 288,800
2025/08/22 47 48 47 47 857,500
2025/08/21 48 48 47 47 1,203,300
2025/08/20 48 48 47 48 250,400
2025/08/19 47 48 46 48 1,129,300
2025/08/18 46 48 46 47 1,995,200
2025/08/15 48 48 46 46 1,900,800
2025/08/14 49 50 47 48 3,211,500
2025/08/13 51 51 49 50 1,617,100
2025/08/12 50 52 49 50 5,914,100
2025/08/08 56 57 55 55 2,264,800
2025/08/07 58 58 56 56 1,073,600
2025/08/06 59 60 56 57 2,842,000
2025/08/05 57 59 57 59 3,204,900
2025/08/04 56 57 55 57 1,005,600
2025/08/01 56 57 56 57 466,500
2025/07/31 57 57 56 57 398,200
2025/07/30 57 57 55 57 1,080,100
2025/07/29 56 57 55 57 1,181,700
2025/07/28 55 58 55 57 2,743,500
2025/07/25 54 55 54 55 184,500
2025/07/24 55 55 54 54 521,800
2025/07/23 55 55 53 54 1,911,400
2025/07/22 54 56 53 54 4,247,400
2025/07/18 53 54 52 53 998,200
2025/07/17 53 54 52 53 1,097,100
2025/07/16 56 56 52 53 4,031,300
2025/07/15 54 56 53 56 2,220,600
2025/07/14 54 56 52 54 3,868,900
2025/07/11 53 53 52 53 236,000
2025/07/10 53 53 52 53 190,800
2025/07/09 52 53 52 53 587,700
2025/07/08 51 53 51 52 546,900
2025/07/07 51 53 51 52 881,900
2025/07/04 52 52 51 51 694,700
2025/07/03 51 52 51 52 537,400
2025/07/02 51 52 50 51 1,415,600
2025/07/01 53 54 51 51 2,237,000
2025/06/30 53 55 53 53 1,080,200
2025/06/27 53 55 53 53 1,980,400
2025/06/26 55 55 54 55 1,470,300
2025/06/25 56 56 54 56 2,041,500
2025/06/24 56 57 55 56 1,922,400
2025/06/23 54 56 53 55 1,705,400
2025/06/20 56 57 54 55 2,236,200
2025/06/19 55 58 54 56 2,073,800
2025/06/18 54 59 54 54 5,779,300
2025/06/17 53 55 53 54 1,743,900
2025/06/16 54 54 52 54 899,500
2025/06/13 53 55 51 54 2,692,300
2025/06/12 54 55 52 53 2,883,100
2025/06/11 49 55 49 54 7,092,100
2025/06/10 50 50 48 49 2,782,400
2025/06/09 50 51 49 49 1,727,600
2025/06/06 50 51 49 51 2,687,200
2025/06/05 51 52 50 50 673,300
2025/06/04 50 52 50 52 875,300
2025/06/03 51 52 50 50 1,071,600
2025/06/02 52 52 51 51 315,600
2025/05/30 51 53 51 51 856,500
2025/05/29 52 53 51 52 1,865,400
2025/05/28 51 53 51 52 1,361,700
2025/05/27 52 53 50 51 1,248,200
2025/05/26 49 52 49 52 1,741,600
2025/05/23 50 51 49 49 1,781,800
2025/05/22 50 51 49 50 3,282,500
2025/05/21 50 51 49 50 2,276,900
2025/05/20 52 52 50 50 2,214,200
2025/05/19 51 53 51 52 1,548,100
2025/05/16 53 53 49 52 6,495,900
2025/05/15 59 59 53 54 11,466,300
2025/05/14 60 65 59 65 6,651,300
2025/05/13 59 60 58 58 1,305,800
2025/05/12 62 62 59 59 2,212,000
2025/05/09 60 61 58 61 3,373,100
2025/05/08 61 62 60 61 1,259,400
2025/05/07 62 66 60 62 5,165,000
2025/05/02 64 65 59 62 6,226,200
2025/05/01 57 65 56 64 10,022,200
2025/04/30 54 57 54 56 4,506,000
2025/04/28 52 54 52 54 1,776,800
2025/04/25 49 52 49 52 1,735,600
2025/04/24 50 51 49 50 1,264,400
2025/04/23 51 51 50 51 542,000
2025/04/22 50 51 49 50 951,300
2025/04/21 50 51 49 50 1,681,800
2025/04/18 51 51 50 50 684,100
2025/04/17 49 51 49 51 1,857,200

このページの先頭へ