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
2014/12/30 9 9 8 9 13,614,000
2014/12/29 9 9 8 9 11,229,000
2014/12/26 9 10 8 9 53,820,000
2014/12/25 9 10 9 9 29,675,000
2014/12/24 9 10 9 9 16,501,000
2014/12/22 9 10 9 9 17,498,000
2014/12/19 9 10 9 9 15,859,000
2014/12/18 9 10 9 9 14,407,000
2014/12/17 10 10 9 9 17,555,000
2014/12/16 9 10 9 9 19,063,000
2014/12/15 9 10 9 9 15,499,000
2014/12/12 10 10 9 10 21,076,000
2014/12/11 10 10 9 9 16,966,000
2014/12/10 9 10 9 9 15,246,000
2014/12/09 10 10 9 9 11,098,000
2014/12/08 9 10 9 9 15,526,000
2014/12/05 9 10 9 10 15,427,000
2014/12/04 10 10 9 10 11,530,000
2014/12/03 10 10 9 9 9,775,000
2014/12/02 10 10 9 10 10,867,000
2014/12/01 10 10 9 10 16,120,000
2014/11/28 9 10 9 10 15,567,000
2014/11/27 10 10 9 9 14,223,000
2014/11/26 10 10 9 10 17,596,000
2014/11/25 10 10 9 9 15,432,000
2014/11/21 9 10 9 9 10,710,000
2014/11/20 10 10 9 9 12,547,000
2014/11/19 9 10 9 9 15,068,000
2014/11/18 9 10 9 9 11,354,000
2014/11/17 10 10 9 9 16,320,000
2014/11/14 10 10 9 10 12,257,000
2014/11/13 9 10 9 10 14,045,000
2014/11/12 9 10 9 9 20,372,000
2014/11/11 10 10 9 9 16,770,000
2014/11/10 10 10 9 10 13,766,000
2014/11/07 10 11 10 10 15,691,000
2014/11/06 10 11 10 11 27,479,000
2014/11/05 10 10 9 10 15,872,000
2014/11/04 10 10 9 10 14,865,000
2014/10/31 9 10 9 10 20,748,000
2014/10/30 9 10 9 10 14,239,000
2014/10/29 9 10 9 10 11,292,000
2014/10/28 9 10 9 9 13,770,000
2014/10/27 9 10 9 9 14,145,000
2014/10/24 10 10 9 9 12,360,000
2014/10/23 10 10 9 10 12,510,000
2014/10/22 10 10 9 9 18,151,000
2014/10/21 9 10 9 10 9,223,000
2014/10/20 9 10 9 9 11,365,000
2014/10/17 9 10 9 9 10,897,000
2014/10/16 10 10 9 9 13,608,000
2014/10/15 10 10 9 10 11,056,000
2014/10/14 9 10 9 10 17,533,000
2014/10/10 10 10 9 9 16,838,000
2014/10/09 9 10 9 10 20,632,000
2014/10/08 9 10 9 9 13,213,000
2014/10/07 10 10 9 10 17,259,000
2014/10/06 10 10 9 10 12,601,000
2014/10/03 10 10 9 10 15,271,000
2014/10/02 10 10 9 10 15,983,000
2014/10/01 10 10 9 10 18,983,000
2014/09/30 10 11 9 10 35,986,000
2014/09/29 10 10 9 10 27,815,000
2014/09/26 9 10 9 10 13,214,000
2014/09/25 10 10 9 10 14,661,000
2014/09/24 9 10 9 10 7,596,000
2014/09/22 10 10 9 10 7,107,000
2014/09/19 9 10 9 10 9,539,000
2014/09/18 9 10 9 10 10,070,000
2014/09/17 10 10 9 10 12,833,000
2014/09/16 10 10 9 9 14,168,000
2014/09/12 10 10 9 9 11,470,000
2014/09/11 9 10 9 9 8,416,000
2014/09/10 10 10 9 10 12,074,000
2014/09/09 10 10 9 10 11,355,000
2014/09/08 10 10 9 10 15,327,000
2014/09/05 10 10 9 10 32,951,000
2014/09/04 9 10 9 10 9,245,000
2014/09/03 10 10 9 10 8,647,000
2014/09/02 10 10 9 10 9,022,000
2014/09/01 9 10 9 10 8,376,000
2014/08/29 10 10 9 10 8,858,000
2014/08/28 10 10 9 10 8,542,000
2014/08/27 9 10 9 10 11,060,000
2014/08/26 10 10 9 10 11,603,000
2014/08/25 9 10 9 10 6,951,000
2014/08/22 9 10 9 9 10,069,000
2014/08/21 10 10 9 9 8,734,000
2014/08/20 10 10 9 9 8,559,000
2014/08/19 9 10 9 9 10,001,000
2014/08/18 10 10 9 9 12,921,000
2014/08/15 9 10 9 10 8,108,000
2014/08/14 9 10 9 10 9,597,000
2014/08/13 10 10 9 9 11,749,000
2014/08/12 9 10 9 9 11,126,000
2014/08/11 9 10 9 9 9,168,000
2014/08/08 10 10 9 9 10,955,000
2014/08/07 9 10 9 9 7,282,000
2014/08/06 10 10 9 9 9,290,000
2014/08/05 9 10 9 10 9,179,000
2014/08/04 10 10 9 10 8,972,000
2014/08/01 10 10 9 10 8,220,000
2014/07/31 10 10 9 10 12,015,000
2014/07/30 10 10 9 10 7,485,000
2014/07/29 10 10 9 10 7,662,000
2014/07/28 10 10 9 10 11,020,000
2014/07/25 10 10 9 10 10,373,000
2014/07/24 10 10 9 10 9,866,000
2014/07/23 10 10 9 10 10,936,000
2014/07/22 10 11 9 10 18,548,000
2014/07/18 11 11 10 10 11,154,000
2014/07/17 10 11 10 10 9,319,000
2014/07/16 10 11 10 10 9,052,000
2014/07/15 10 11 10 10 8,787,000
2014/07/14 10 11 10 10 9,544,000
2014/07/11 10 11 10 10 7,165,000
2014/07/10 10 11 10 10 8,748,000
2014/07/09 11 11 10 10 11,822,000
2014/07/08 10 11 10 10 8,799,000
2014/07/07 10 11 10 11 12,284,000
2014/07/04 10 11 10 10 11,954,000
2014/07/03 10 11 10 10 10,054,000
2014/07/02 10 11 10 10 13,075,000
2014/07/01 10 11 10 10 10,021,000
2014/06/30 10 11 10 10 10,189,000
2014/06/27 10 11 10 10 13,332,000
2014/06/26 10 11 10 10 13,851,000
2014/06/25 10 11 9 10 23,453,000
2014/06/24 11 11 10 10 16,750,000
2014/06/23 10 11 10 10 11,636,000
2014/06/20 10 11 10 10 7,203,000
2014/06/19 11 11 10 10 8,261,000
2014/06/18 10 11 10 10 10,597,000
2014/06/17 10 11 10 10 7,740,000
2014/06/16 10 11 10 10 7,282,000
2014/06/13 11 11 9 10 49,584,000
2014/06/12 10 11 10 10 5,212,000
2014/06/11 10 11 10 10 7,294,000
2014/06/10 11 11 10 10 6,831,000
2014/06/09 10 11 10 10 4,715,000
2014/06/06 10 11 9 10 27,858,000
2014/06/05 9 11 9 10 33,761,000
2014/06/04 10 10 9 10 5,301,000
2014/06/03 10 10 9 10 9,972,000
2014/06/02 10 10 9 10 7,214,000
2014/05/30 9 10 9 9 5,296,000
2014/05/29 10 10 9 10 6,925,000
2014/05/28 10 10 9 10 6,986,000
2014/05/27 10 10 9 10 5,364,000
2014/05/26 10 10 9 10 32,680,000
2014/05/23 10 10 9 10 4,757,000
2014/05/22 10 10 9 10 6,997,000
2014/05/21 9 10 9 9 6,900,000
2014/05/20 10 10 9 9 6,039,000
2014/05/19 10 10 9 10 7,309,000
2014/05/16 10 11 9 10 17,930,000
2014/05/15 10 11 10 10 6,773,000
2014/05/14 10 11 10 11 8,131,000
2014/05/13 10 11 10 10 8,470,000
2014/05/12 10 11 10 10 13,147,000
2014/05/09 10 11 10 11 8,234,000
2014/05/08 11 11 10 11 6,902,000
2014/05/07 10 11 10 10 5,963,000
2014/05/02 11 11 10 11 7,518,000
2014/05/01 10 11 10 10 7,767,000
2014/04/30 10 11 10 10 7,140,000
2014/04/28 10 11 10 10 12,372,000
2014/04/25 10 11 10 10 10,202,000
2014/04/24 11 11 10 10 10,274,000
2014/04/23 10 11 10 10 6,897,000
2014/04/22 11 11 10 10 4,105,000
2014/04/21 10 11 10 11 6,130,000
2014/04/18 11 11 10 10 5,995,000
2014/04/17 11 11 10 11 5,121,000
2014/04/16 10 11 10 10 6,488,000
2014/04/15 10 11 10 10 8,906,000
2014/04/14 10 11 10 10 10,005,000
2014/04/11 10 11 10 11 5,747,000
2014/04/10 11 11 10 11 8,971,000
2014/04/09 11 11 10 10 5,014,000
2014/04/08 11 11 10 11 5,911,000
2014/04/07 10 11 10 10 6,125,000
2014/04/04 10 11 10 10 4,634,000
2014/04/03 11 11 10 11 7,107,000
2014/04/02 10 11 10 11 7,627,000
2014/04/01 11 11 10 10 4,436,000
2014/03/31 11 11 10 11 7,410,000
2014/03/28 11 11 10 11 6,747,000
2014/03/27 11 11 10 11 6,207,000
2014/03/26 10 11 10 10 8,222,000
2014/03/25 10 11 10 10 9,793,000
2014/03/24 10 11 9 11 84,905,000
2014/03/20 10 10 9 10 16,454,000
2014/03/19 10 11 9 10 19,603,000
2014/03/18 10 11 10 10 7,438,000
2014/03/17 10 11 10 10 8,192,000
2014/03/14 10 11 10 10 12,680,000
2014/03/13 10 11 10 10 7,609,000
2014/03/12 11 11 10 10 10,356,000
2014/03/11 10 11 10 10 12,804,000
2014/03/10 11 11 10 10 11,420,000
2014/03/07 10 11 10 10 10,515,000
2014/03/06 10 11 10 10 22,594,000
2014/03/05 10 11 10 11 18,786,000
2014/03/04 10 10 9 10 12,577,000
2014/03/03 10 11 9 10 33,627,000
2014/02/28 10 11 10 10 12,419,000
2014/02/27 10 11 10 10 11,910,000
2014/02/26 11 11 10 10 13,289,000
2014/02/25 10 11 10 10 10,001,000
2014/02/24 11 11 10 10 10,225,000
2014/02/21 11 11 10 10 15,327,000
2014/02/20 11 11 10 11 10,853,000
2014/02/19 11 12 10 11 19,954,000
2014/02/18 12 12 10 11 28,841,000
2014/02/17 12 12 11 11 11,623,000
2014/02/14 12 12 11 11 13,031,000
2014/02/13 11 12 11 11 14,552,000
2014/02/12 11 12 11 11 10,738,000
2014/02/10 11 12 11 11 11,753,000
2014/02/07 11 12 11 11 16,137,000
2014/02/06 11 12 11 11 23,921,000
2014/02/05 11 12 10 11 27,184,000
2014/02/04 11 12 11 11 28,532,000
2014/02/03 11 12 11 11 15,490,000
2014/01/31 12 12 11 11 12,230,000
2014/01/30 12 12 11 12 13,890,000
2014/01/29 12 12 11 12 10,566,000
2014/01/28 12 12 11 12 11,093,000
2014/01/27 12 12 11 12 24,222,000
2014/01/24 12 13 12 12 16,308,000
2014/01/23 13 13 12 12 12,988,000
2014/01/22 13 13 12 13 14,413,000
2014/01/21 12 13 11 13 34,130,000
2014/01/20 12 12 11 12 18,224,000
2014/01/17 11 12 11 12 18,262,000
2014/01/16 12 12 11 12 18,326,000
2014/01/15 11 12 11 12 18,091,000
2014/01/14 11 12 11 11 20,654,000
2014/01/10 11 12 11 11 13,576,000
2014/01/09 12 12 11 11 16,225,000
2014/01/08 11 12 11 12 15,545,000
2014/01/07 12 13 11 12 53,166,000
2014/01/06 12 12 11 12 46,226,000

このページの先頭へ