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
2026/09/25 30 31 30 30 39,800
2026/09/24 30 31 30 30 144,200
2026/09/18 31 31 30 31 45,200
2026/09/17 31 31 30 31 143,700
2026/09/16 30 31 30 31 729,800
2026/09/15 31 31 30 31 527,800
2026/09/14 30 31 30 30 63,900
2026/09/11 30 31 30 30 160,700
2026/09/10 30 31 30 30 38,000
2026/09/09 30 31 30 31 39,000
2026/09/08 31 31 30 31 80,700
2026/09/07 30 31 30 30 120,000
2026/09/04 30 31 30 31 74,300
2026/09/03 31 31 30 30 45,100
2026/09/02 30 31 30 31 79,300
2026/09/01 30 31 30 31 88,900
2026/08/31 30 31 30 31 51,200
2026/08/28 30 31 30 31 219,400
2026/08/27 31 32 31 31 51,800
2026/08/26 31 32 31 32 229,300
2026/08/25 31 32 31 31 125,800
2026/08/24 31 32 31 31 68,200
2026/08/21 31 32 31 31 70,000
2026/08/20 31 32 31 31 48,800
2026/08/19 31 32 31 31 280,600
2026/08/18 32 32 31 31 114,000
2026/08/17 31 32 31 32 51,800
2026/08/14 31 32 31 31 99,800
2026/08/13 31 32 31 31 86,800
2026/08/12 31 32 31 31 109,000
2026/08/10 31 32 31 31 50,900
2026/08/07 31 32 31 31 150,600
2026/08/06 31 32 31 31 269,600
2026/08/05 32 32 31 31 199,800
2026/08/04 31 32 31 32 29,300
2026/08/03 31 32 31 31 41,600
2026/07/31 32 32 31 31 23,200
2026/07/30 31 32 31 31 52,900
2026/07/29 31 32 31 31 241,100
2026/07/28 31 32 31 31 309,100
2026/07/27 31 32 31 31 375,500
2026/07/24 31 32 31 31 149,900
2026/07/23 31 32 31 31 95,700
2026/07/22 32 32 31 31 31,100
2026/07/21 31 32 31 31 315,900
2026/07/17 32 33 31 31 719,600
2026/07/16 32 33 32 32 203,500
2026/07/15 33 33 32 32 184,000
2026/07/14 33 33 32 33 99,100
2026/07/13 33 34 32 33 162,600
2026/07/10 33 34 33 33 181,700
2026/07/09 33 33 32 33 393,300
2026/07/08 33 33 32 33 86,300
2026/07/07 33 33 32 32 87,300
2026/07/06 32 33 32 33 138,700
2026/07/03 32 33 32 33 139,200
2026/07/02 32 33 32 33 101,000
2026/07/01 33 33 32 33 83,300
2026/06/30 32 33 32 33 42,100
2026/06/29 32 33 32 33 93,000
2026/06/26 33 34 32 33 544,600
2026/06/25 33 34 33 33 200,400
2026/06/24 33 34 33 34 276,800
2026/06/23 33 34 32 34 419,800
2026/06/22 33 34 32 33 517,100
2026/06/19 34 35 33 34 646,800
2026/06/18 36 39 34 35 4,774,100
2026/06/17 32 34 32 33 867,700
2026/06/16 32 32 31 32 129,800
2026/06/15 31 33 31 32 430,800
2026/06/12 32 33 31 31 385,100
2026/06/11 32 33 32 32 293,000
2026/06/10 31 33 31 32 318,800
2026/06/09 32 32 31 31 63,200
2026/06/08 31 32 31 31 384,500
2026/06/05 31 32 31 32 457,000
2026/06/04 32 33 31 32 661,700
2026/06/03 32 33 32 32 369,800
2026/06/02 33 33 32 32 772,300
2026/06/01 33 34 33 33 322,700
2026/05/29 33 34 33 33 301,000
2026/05/28 33 34 33 33 151,800
2026/05/27 34 34 33 33 174,500
2026/05/26 33 34 33 33 699,900
2026/05/25 33 34 33 33 413,600
2026/05/22 33 34 33 33 366,600
2026/05/21 33 34 33 33 264,900
2026/05/20 33 34 33 33 107,800
2026/05/19 33 34 33 34 86,300
2026/05/18 32 34 32 33 991,900
2026/05/15 33 33 32 33 224,200
2026/05/14 33 34 32 33 1,206,200
2026/05/13 32 33 32 33 977,800
2026/05/12 33 33 32 32 413,100
2026/05/11 32 33 32 32 283,500
2026/05/08 32 33 32 32 130,700
2026/05/07 33 33 32 32 406,900
2026/05/01 32 33 32 32 280,000
2026/04/30 32 33 32 32 505,000
2026/04/28 32 32 32 32 168,600
2026/04/27 32 33 32 32 151,000
2026/04/24 33 33 32 33 129,500
2026/04/23 31 33 31 33 1,197,700
2026/04/22 32 32 31 31 148,600
2026/04/21 31 32 31 31 191,700
2026/04/20 31 32 31 32 164,300
2026/04/17 32 32 31 31 103,400
2026/04/16 31 32 31 31 182,800
2026/04/15 31 32 31 31 122,500
2026/04/14 32 32 31 31 119,400
2026/04/13 32 33 31 32 424,000
2026/04/10 32 33 31 33 392,300
2026/04/09 32 33 31 32 460,000
2026/04/08 32 33 31 32 519,600
2026/04/07 32 32 31 31 89,900
2026/04/06 32 32 31 32 439,600
2026/04/03 32 33 32 32 112,200
2026/03/27 32 33 32 32 869,400
2026/03/26 33 33 32 32 472,800
2026/03/25 33 33 32 32 227,700
2026/03/24 33 34 32 32 571,800
2026/03/23 34 34 33 33 458,800
2026/03/19 34 35 34 34 172,600
2026/03/18 34 35 33 34 738,200
2026/03/17 34 34 33 33 232,500
2026/03/16 34 35 33 34 415,300
2026/03/13 33 34 33 33 269,800
2026/03/12 35 35 33 33 705,000
2026/03/11 33 35 32 35 954,400
2026/03/10 33 33 32 32 117,400
2026/03/09 33 33 32 32 455,800
2026/03/06 34 34 33 34 315,600
2026/03/05 33 34 33 33 293,100
2026/03/04 33 34 32 32 678,100
2026/03/03 36 36 33 35 1,410,800
2026/03/02 36 37 35 36 613,600
2026/02/27 36 36 35 36 650,100
2026/02/26 36 37 35 35 638,600
2026/02/25 36 38 35 35 1,543,300
2026/02/24 35 35 34 35 783,100
2026/02/20 36 37 35 35 821,000
2026/02/19 38 39 36 36 1,219,800
2026/02/18 40 40 38 38 625,700
2026/02/17 39 40 37 39 932,500
2026/02/16 41 42 37 38 2,393,300
2026/02/13 35 40 35 39 4,594,600
2026/02/12 33 35 32 35 1,637,700
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

このページの先頭へ