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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 51 | 53 | 49 | 49 | 3,301,100 |
| 2025/04/15 | 51 | 54 | 50 | 51 | 4,213,100 |
| 2025/04/14 | 51 | 52 | 50 | 50 | 1,817,100 |
| 2025/04/11 | 45 | 52 | 45 | 52 | 4,462,500 |
| 2025/04/10 | 48 | 49 | 45 | 46 | 5,593,900 |
| 2025/04/09 | 44 | 46 | 42 | 44 | 3,341,800 |
| 2025/04/08 | 45 | 47 | 44 | 46 | 3,244,500 |
| 2025/04/07 | 40 | 46 | 40 | 42 | 4,561,600 |
| 2025/04/04 | 46 | 48 | 44 | 46 | 5,460,700 |
| 2025/04/03 | 48 | 50 | 47 | 48 | 3,801,500 |
| 2025/04/02 | 52 | 53 | 49 | 49 | 3,790,400 |
| 2025/04/01 | 51 | 56 | 50 | 52 | 8,151,000 |
| 2025/03/31 | 51 | 51 | 48 | 49 | 2,551,900 |
| 2025/03/28 | 51 | 52 | 50 | 50 | 2,056,100 |
| 2025/03/27 | 52 | 53 | 50 | 50 | 2,837,900 |
| 2025/03/26 | 51 | 54 | 51 | 53 | 3,479,100 |
| 2025/03/25 | 50 | 52 | 49 | 51 | 2,751,800 |
| 2025/03/24 | 53 | 53 | 50 | 50 | 3,184,100 |
| 2025/03/21 | 53 | 57 | 52 | 53 | 5,757,900 |
| 2025/03/19 | 58 | 59 | 52 | 53 | 9,659,500 |
| 2025/03/18 | 60 | 61 | 55 | 58 | 8,372,100 |
| 2025/03/17 | 51 | 60 | 50 | 59 | 12,397,700 |
| 2025/03/14 | 49 | 54 | 49 | 50 | 6,461,600 |
| 2025/03/13 | 45 | 49 | 45 | 48 | 2,454,700 |
| 2025/03/12 | 43 | 45 | 43 | 44 | 1,546,900 |
| 2025/03/11 | 45 | 45 | 42 | 43 | 2,811,900 |
| 2025/03/10 | 45 | 48 | 45 | 45 | 2,239,200 |
| 2025/03/07 | 46 | 47 | 45 | 45 | 1,564,900 |
| 2025/03/06 | 46 | 49 | 46 | 46 | 2,726,300 |
| 2025/03/05 | 49 | 50 | 46 | 46 | 3,728,700 |
| 2025/03/04 | 50 | 50 | 48 | 49 | 2,204,300 |
| 2025/03/03 | 49 | 52 | 47 | 51 | 4,918,000 |
| 2025/02/28 | 52 | 53 | 49 | 50 | 4,890,800 |
| 2025/02/27 | 54 | 54 | 52 | 53 | 1,674,800 |
| 2025/02/26 | 56 | 56 | 52 | 53 | 3,178,300 |
| 2025/02/25 | 52 | 57 | 49 | 54 | 7,028,000 |
| 2025/02/21 | 53 | 56 | 51 | 52 | 6,693,200 |
| 2025/02/20 | 57 | 58 | 50 | 51 | 8,740,900 |
| 2025/02/19 | 57 | 60 | 54 | 57 | 9,381,500 |
| 2025/02/18 | 63 | 64 | 55 | 55 | 11,866,200 |
| 2025/02/17 | 52 | 68 | 52 | 62 | 29,051,400 |
| 2025/02/14 | 45 | 54 | 44 | 51 | 15,000,700 |
| 2025/02/13 | 48 | 48 | 43 | 46 | 8,259,000 |
| 2025/02/12 | 40 | 48 | 39 | 47 | 12,126,400 |
| 2025/02/10 | 40 | 42 | 38 | 40 | 7,529,100 |
| 2025/02/07 | 40 | 43 | 38 | 40 | 10,092,600 |
| 2025/02/06 | 48 | 50 | 38 | 39 | 37,984,900 |
| 2025/02/05 | 35 | 37 | 33 | 34 | 4,110,400 |
| 2025/02/04 | 33 | 37 | 33 | 35 | 5,314,300 |
| 2025/02/03 | 31 | 33 | 30 | 33 | 2,448,400 |
| 2025/01/31 | 30 | 31 | 29 | 31 | 1,105,600 |
| 2025/01/30 | 31 | 32 | 30 | 30 | 2,411,400 |
| 2025/01/29 | 30 | 32 | 30 | 31 | 1,089,900 |
| 2025/01/28 | 30 | 31 | 30 | 31 | 295,100 |
| 2025/01/27 | 30 | 31 | 30 | 30 | 589,600 |
| 2025/01/24 | 30 | 31 | 30 | 30 | 306,800 |
| 2025/01/23 | 31 | 31 | 30 | 31 | 147,600 |
| 2025/01/22 | 31 | 31 | 30 | 31 | 771,400 |
| 2025/01/21 | 31 | 31 | 30 | 31 | 626,600 |
| 2025/01/20 | 30 | 32 | 29 | 31 | 2,814,300 |
| 2025/01/17 | 29 | 30 | 28 | 29 | 1,736,600 |
| 2025/01/16 | 29 | 29 | 28 | 29 | 288,000 |
| 2025/01/15 | 29 | 30 | 28 | 29 | 635,100 |
| 2025/01/14 | 29 | 29 | 28 | 28 | 795,100 |
| 2025/01/10 | 29 | 30 | 28 | 29 | 1,190,800 |
| 2025/01/09 | 29 | 30 | 28 | 29 | 3,576,300 |
| 2025/01/08 | 29 | 30 | 29 | 29 | 384,000 |
| 2025/01/07 | 30 | 30 | 29 | 29 | 387,500 |
| 2025/01/06 | 30 | 31 | 29 | 30 | 2,059,800 |
| 2024/12/30 | 28 | 32 | 28 | 30 | 4,669,600 |
| 2024/12/27 | 28 | 29 | 27 | 27 | 2,815,100 |
| 2024/12/26 | 27 | 29 | 27 | 28 | 1,890,300 |
| 2024/12/25 | 28 | 28 | 27 | 27 | 807,600 |
| 2024/12/24 | 29 | 29 | 27 | 28 | 1,829,700 |
| 2024/12/23 | 27 | 29 | 26 | 29 | 2,226,800 |
| 2024/12/20 | 29 | 30 | 27 | 27 | 3,133,300 |
| 2024/12/19 | 30 | 31 | 28 | 29 | 3,846,100 |
| 2024/12/18 | 31 | 32 | 30 | 31 | 3,044,600 |
| 2024/12/17 | 32 | 32 | 31 | 32 | 960,500 |
| 2024/12/16 | 31 | 32 | 31 | 31 | 344,400 |
| 2024/12/13 | 33 | 34 | 31 | 31 | 1,538,200 |
| 2024/12/12 | 30 | 33 | 30 | 33 | 2,371,300 |
| 2024/12/11 | 30 | 31 | 29 | 30 | 2,205,200 |
| 2024/12/10 | 31 | 31 | 30 | 31 | 863,900 |
| 2024/12/09 | 31 | 32 | 30 | 31 | 2,323,800 |
| 2024/12/06 | 32 | 32 | 30 | 31 | 3,740,400 |
| 2024/12/05 | 33 | 34 | 31 | 32 | 2,099,700 |
| 2024/12/04 | 34 | 35 | 32 | 33 | 3,245,200 |
| 2024/12/03 | 33 | 35 | 33 | 34 | 3,907,600 |
| 2024/12/02 | 31 | 35 | 30 | 32 | 5,151,300 |
| 2024/11/29 | 32 | 33 | 31 | 31 | 2,847,800 |
| 2024/11/28 | 36 | 36 | 32 | 33 | 8,812,500 |
| 2024/11/27 | 38 | 38 | 36 | 36 | 3,723,900 |
| 2024/11/26 | 39 | 39 | 36 | 38 | 4,729,600 |
| 2024/11/25 | 34 | 38 | 34 | 37 | 8,644,400 |
| 2024/11/22 | 32 | 35 | 31 | 33 | 7,361,000 |
| 2024/11/21 | 34 | 34 | 31 | 31 | 4,389,700 |
| 2024/11/20 | 31 | 35 | 30 | 33 | 9,160,700 |
| 2024/11/19 | 29 | 31 | 28 | 30 | 5,324,900 |
| 2024/11/18 | 26 | 32 | 24 | 28 | 16,213,300 |
| 2024/11/15 | 28 | 29 | 25 | 26 | 8,491,500 |
| 2024/11/14 | 30 | 31 | 28 | 28 | 4,293,100 |
| 2024/11/13 | 33 | 33 | 28 | 29 | 12,013,300 |
| 2024/11/12 | 34 | 37 | 31 | 32 | 11,174,800 |
| 2024/11/11 | 32 | 39 | 30 | 31 | 19,848,500 |
| 2024/11/08 | 49 | 49 | 33 | 36 | 41,293,000 |
| 2024/11/07 | 32 | 45 | 32 | 44 | 43,964,300 |
| 2024/11/06 | 20 | 32 | 19 | 28 | 24,728,200 |
| 2024/11/05 | 20 | 20 | 19 | 19 | 269,400 |
| 2024/11/01 | 19 | 20 | 19 | 20 | 631,600 |
| 2024/10/31 | 19 | 20 | 18 | 19 | 1,106,600 |
| 2024/10/30 | 20 | 20 | 19 | 19 | 1,139,500 |
| 2024/10/29 | 20 | 20 | 19 | 19 | 175,600 |
| 2024/10/28 | 19 | 20 | 18 | 20 | 876,700 |
| 2024/10/25 | 19 | 19 | 18 | 18 | 351,100 |
| 2024/10/24 | 19 | 20 | 18 | 19 | 1,136,700 |
| 2024/10/23 | 19 | 20 | 18 | 19 | 3,060,600 |
| 2024/10/22 | 19 | 19 | 18 | 19 | 250,600 |
| 2024/10/21 | 19 | 19 | 18 | 18 | 223,600 |
| 2024/10/18 | 19 | 19 | 18 | 18 | 85,900 |
| 2024/10/17 | 19 | 19 | 18 | 19 | 117,900 |
| 2024/10/16 | 19 | 19 | 18 | 18 | 103,000 |
| 2024/10/15 | 18 | 19 | 18 | 18 | 136,700 |
| 2024/10/11 | 18 | 19 | 18 | 19 | 139,300 |
| 2024/10/10 | 18 | 19 | 18 | 19 | 133,600 |
| 2024/10/09 | 19 | 19 | 18 | 18 | 155,100 |
| 2024/10/08 | 18 | 19 | 18 | 18 | 259,800 |
| 2024/10/07 | 19 | 19 | 18 | 19 | 146,600 |
| 2024/10/04 | 19 | 19 | 18 | 19 | 182,600 |
| 2024/10/03 | 19 | 19 | 18 | 19 | 96,600 |
| 2024/10/02 | 19 | 19 | 18 | 19 | 140,300 |
| 2024/10/01 | 18 | 19 | 18 | 19 | 1,021,800 |
| 2024/09/30 | 19 | 19 | 17 | 18 | 2,671,900 |
| 2024/09/27 | 20 | 20 | 18 | 19 | 994,000 |
| 2024/09/26 | 20 | 20 | 18 | 20 | 2,033,700 |
| 2024/09/25 | 19 | 20 | 19 | 20 | 454,000 |
| 2024/09/24 | 18 | 21 | 17 | 19 | 7,423,900 |
| 2024/09/20 | 18 | 18 | 17 | 18 | 880,300 |
| 2024/09/19 | 18 | 19 | 17 | 18 | 1,250,900 |
| 2024/09/18 | 18 | 18 | 17 | 18 | 133,600 |
| 2024/09/17 | 17 | 18 | 17 | 18 | 220,300 |
| 2024/09/13 | 18 | 18 | 17 | 18 | 127,200 |
| 2024/09/12 | 18 | 18 | 17 | 17 | 157,200 |
| 2024/09/11 | 17 | 18 | 17 | 17 | 106,400 |
| 2024/09/10 | 18 | 18 | 17 | 18 | 121,700 |
| 2024/09/09 | 17 | 18 | 17 | 17 | 477,500 |
| 2024/09/06 | 17 | 18 | 17 | 17 | 155,700 |
| 2024/09/05 | 17 | 18 | 17 | 17 | 110,000 |
| 2024/09/04 | 17 | 18 | 17 | 17 | 854,400 |
| 2024/09/03 | 18 | 18 | 17 | 18 | 249,600 |
| 2024/09/02 | 17 | 19 | 16 | 17 | 2,499,000 |
| 2024/08/30 | 17 | 17 | 16 | 17 | 401,400 |
| 2024/08/29 | 17 | 18 | 16 | 17 | 2,108,300 |
| 2024/08/28 | 18 | 18 | 17 | 17 | 709,600 |
| 2024/08/27 | 18 | 20 | 17 | 17 | 9,102,800 |
| 2024/08/26 | 17 | 17 | 16 | 16 | 231,300 |
| 2024/08/23 | 17 | 17 | 16 | 17 | 394,400 |
| 2024/08/22 | 17 | 17 | 16 | 17 | 1,156,900 |
| 2024/08/21 | 16 | 17 | 16 | 16 | 1,768,400 |
| 2024/08/20 | 16 | 17 | 16 | 17 | 309,100 |
| 2024/08/19 | 17 | 18 | 16 | 17 | 1,677,800 |