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
2018/12/28 22 22 20 20 372,200
2018/12/27 20 23 20 22 687,700
2018/12/26 19 21 19 19 378,500
2018/12/25 20 21 19 19 825,500
2018/12/21 21 22 20 21 570,000
2018/12/20 25 25 22 22 631,100
2018/12/19 26 27 25 25 429,400
2018/12/18 26 27 26 26 161,000
2018/12/17 27 27 26 26 204,400
2018/12/14 27 28 27 27 165,000
2018/12/13 28 28 27 28 125,500
2018/12/12 28 28 27 27 111,000
2018/12/11 27 28 27 27 89,500
2018/12/10 28 29 27 27 314,600
2018/12/07 29 29 28 28 204,000
2018/12/06 30 30 28 28 651,300
2018/12/05 29 30 29 29 70,000
2018/12/04 30 30 29 29 134,000
2018/12/03 30 31 29 30 763,600
2018/11/30 30 30 29 30 64,500
2018/11/29 30 30 29 29 43,000
2018/11/28 30 30 29 29 113,300
2018/11/27 30 30 29 29 107,000
2018/11/26 29 30 29 30 60,200
2018/11/22 29 30 29 29 66,400
2018/11/21 29 30 29 29 108,900
2018/11/20 29 30 29 29 116,700
2018/11/19 30 30 29 30 593,400
2018/11/16 31 31 30 30 110,500
2018/11/15 30 31 30 30 236,900
2018/11/14 31 32 30 30 277,700
2018/11/13 31 32 31 31 101,300
2018/11/12 31 32 31 32 285,900
2018/11/09 32 32 31 31 113,200
2018/11/08 32 32 31 31 107,500
2018/11/07 32 32 31 31 307,600
2018/11/06 32 33 32 32 119,100
2018/11/05 32 33 32 32 101,500
2018/11/02 31 33 31 32 547,200
2018/11/01 31 32 31 31 228,200
2018/10/31 31 32 31 32 68,500
2018/10/30 31 32 31 32 88,900
2018/10/29 31 32 31 31 99,600
2018/10/26 31 32 31 31 165,100
2018/10/25 32 32 31 32 402,700
2018/10/24 33 33 32 32 217,600
2018/10/23 33 34 32 33 737,300
2018/10/22 32 33 32 32 77,100
2018/10/19 33 33 32 32 122,000
2018/10/18 33 33 32 32 83,100
2018/10/17 33 33 32 33 88,200
2018/10/16 32 33 32 33 68,700
2018/10/15 33 33 32 32 142,900
2018/10/12 32 33 31 33 218,900
2018/10/11 32 33 31 31 831,100
2018/10/10 33 34 32 33 355,400
2018/10/09 34 34 33 33 160,900
2018/10/05 33 34 33 34 150,200
2018/10/04 33 34 33 33 145,800
2018/10/03 34 34 33 33 254,100
2018/10/02 35 36 34 34 728,900
2018/10/01 36 36 34 35 589,600
2018/09/28 35 36 34 36 1,065,700
2018/09/27 32 37 32 34 1,855,900
2018/09/26 32 33 32 32 152,400
2018/09/25 32 32 31 32 176,800
2018/09/21 32 32 31 32 154,000
2018/09/20 32 32 31 32 109,400
2018/09/19 33 33 31 31 341,100
2018/09/18 32 33 31 33 686,400
2018/09/14 32 33 31 32 474,400
2018/09/13 32 33 31 32 237,900
2018/09/12 31 33 31 33 465,800
2018/09/11 31 32 31 31 60,100
2018/09/10 32 32 31 31 53,700
2018/09/07 32 32 31 31 80,100
2018/09/06 32 33 31 31 273,000
2018/09/05 31 33 31 31 789,600
2018/09/04 31 32 31 31 40,500
2018/09/03 31 32 31 32 97,900
2018/08/31 32 32 31 31 51,300
2018/08/30 32 32 31 32 130,600
2018/08/29 30 32 30 31 206,300
2018/08/28 30 32 30 30 1,217,700
2018/08/27 30 31 30 30 259,000
2018/08/24 31 31 30 30 387,200
2018/08/23 32 32 30 31 445,100
2018/08/22 32 33 31 32 341,300
2018/08/21 33 33 32 32 602,600
2018/08/20 35 35 34 34 309,400
2018/08/17 33 35 33 35 253,100
2018/08/16 34 34 33 34 199,400
2018/08/15 34 35 34 34 239,100
2018/08/14 34 35 34 35 218,800
2018/08/13 34 35 34 34 289,000
2018/08/10 35 36 35 35 134,300
2018/08/09 36 36 35 35 135,100
2018/08/08 35 36 35 35 98,600
2018/08/07 35 36 35 35 129,300
2018/08/06 35 36 35 35 83,800
2018/08/03 36 36 35 35 159,800
2018/08/02 36 36 35 36 123,600
2018/08/01 36 37 35 36 683,500
2018/07/31 36 37 36 36 177,800
2018/07/30 37 37 36 36 53,800
2018/07/27 37 37 36 37 173,400
2018/07/26 36 37 36 36 109,200
2018/07/25 37 37 36 36 51,600
2018/07/24 36 37 36 37 86,700
2018/07/23 37 37 36 36 50,200
2018/07/20 37 37 36 36 32,900
2018/07/19 37 37 36 37 29,300
2018/07/18 36 37 36 37 78,500
2018/07/17 36 37 36 36 52,400
2018/07/13 37 38 36 36 263,000
2018/07/12 37 38 36 36 180,900
2018/07/11 37 38 37 37 95,100
2018/07/10 37 38 37 37 152,100
2018/07/09 37 37 36 37 96,700
2018/07/06 36 37 36 37 109,200
2018/07/05 37 37 36 36 129,700
2018/07/04 37 37 36 36 185,600
2018/07/03 37 38 37 37 172,800
2018/07/02 37 38 37 37 186,200
2018/06/29 37 38 37 37 182,600
2018/06/28 37 38 36 38 844,300
2018/06/27 37 38 37 38 732,600
2018/06/26 38 40 38 38 1,659,100
2018/06/25 39 39 38 38 452,900
2018/06/22 39 40 38 38 550,700
2018/06/21 39 40 38 40 732,900
2018/06/20 41 42 39 40 942,700
2018/06/19 39 43 39 42 3,337,100
2018/06/18 38 39 38 38 276,900
2018/06/15 39 39 38 39 461,800
2018/06/14 39 40 38 39 954,400
2018/06/13 39 39 38 39 127,600
2018/06/12 39 39 38 39 81,600
2018/06/11 38 39 38 38 105,400
2018/06/08 38 39 38 39 216,600
2018/06/07 38 39 38 39 139,900
2018/06/06 39 40 38 39 220,200
2018/06/05 40 40 38 40 554,300
2018/06/04 39 40 39 40 85,900
2018/06/01 39 40 39 39 53,600
2018/05/31 39 40 39 40 190,600
2018/05/30 39 40 39 39 376,400
2018/05/29 39 40 39 40 43,300
2018/05/28 40 40 39 39 56,100
2018/05/25 40 41 39 39 434,600
2018/05/24 41 41 39 39 373,000
2018/05/23 39 40 39 40 300,000
2018/05/22 40 40 39 40 52,600
2018/05/21 40 40 39 40 55,100
2018/05/18 39 40 39 39 172,800
2018/05/17 39 40 39 39 194,800
2018/05/16 39 40 39 40 46,800
2018/05/15 40 41 39 39 876,700
2018/05/14 40 41 40 41 93,900
2018/05/11 41 41 40 41 193,000
2018/05/10 41 42 40 41 613,700
2018/05/09 40 41 40 41 100,100
2018/05/08 40 41 40 41 320,600
2018/05/07 40 41 39 39 631,500
2018/05/02 40 41 40 40 65,300
2018/05/01 40 41 40 40 149,100
2018/04/27 40 41 40 41 275,700
2018/04/26 40 41 40 40 136,700
2018/04/25 40 42 40 41 558,100
2018/04/24 39 43 39 41 3,050,300
2018/04/23 39 40 39 39 180,900
2018/04/20 39 40 39 39 107,000
2018/04/19 40 40 39 39 104,500
2018/04/18 39 40 39 40 314,100
2018/04/17 40 41 39 39 455,200
2018/04/16 40 42 40 40 1,212,500
2018/04/13 41 42 40 40 712,800
2018/04/12 42 42 41 41 439,900
2018/04/11 42 43 42 42 197,500
2018/04/10 42 43 42 42 192,400
2018/04/09 42 43 42 42 178,100
2018/04/06 43 43 42 42 501,100
2018/04/05 43 44 43 43 127,400
2018/04/04 44 45 43 43 467,300
2018/04/03 44 45 44 44 134,500
2018/04/02 44 45 44 44 71,200
2018/03/30 45 45 44 44 76,100
2018/03/29 44 45 44 45 103,800
2018/03/28 44 45 44 45 154,700
2018/03/27 44 45 44 45 247,700
2018/03/26 43 45 43 44 179,100
2018/03/23 43 45 43 44 302,900
2018/03/22 44 45 43 44 232,900
2018/03/20 44 45 43 44 418,000
2018/03/19 44 45 42 45 1,308,200
2018/03/16 44 44 43 43 237,900
2018/03/15 45 45 43 43 701,000
2018/03/14 45 45 44 44 160,600
2018/03/13 45 45 44 45 182,200
2018/03/12 44 45 44 44 202,000
2018/03/09 45 46 44 44 543,700
2018/03/08 46 46 45 45 2,308,500
2018/03/07 45 46 44 45 3,126,400
2018/03/06 44 45 44 45 2,811,900
2018/03/05 44 44 43 43 5,284,900
2018/03/02 43 44 43 43 4,306,200
2018/03/01 45 45 43 43 5,456,500
2018/02/28 45 45 44 45 4,179,800
2018/02/27 45 45 44 45 4,275,700
2018/02/26 45 45 44 44 4,469,000
2018/02/23 44 45 44 44 4,224,800
2018/02/22 46 46 44 44 4,430,900
2018/02/21 44 46 44 46 4,748,200
2018/02/20 45 45 44 44 4,155,700
2018/02/19 44 45 44 45 4,249,900
2018/02/16 45 45 44 44 4,215,800
2018/02/15 45 45 44 44 4,669,600
2018/02/14 44 45 43 44 5,246,200
2018/02/13 44 45 44 44 4,549,500
2018/02/09 44 45 44 44 2,323,000
2018/02/08 45 46 45 45 2,389,900
2018/02/07 46 46 45 45 4,297,900
2018/02/06 46 47 45 45 5,271,000
2018/02/05 46 47 46 46 4,339,000
2018/02/02 47 48 46 46 4,817,400
2018/02/01 48 48 47 47 4,426,900
2018/01/31 47 48 47 48 4,220,300
2018/01/30 47 48 47 47 4,525,000
2018/01/29 47 48 47 47 4,207,200
2018/01/26 47 48 47 47 4,382,400
2018/01/25 47 48 47 47 4,242,000
2018/01/24 47 48 47 47 4,266,000
2018/01/23 46 48 46 48 5,051,100
2018/01/22 48 48 46 47 5,374,300
2018/01/19 47 48 47 47 4,257,000
2018/01/18 47 48 47 47 4,349,700
2018/01/17 48 49 47 47 6,271,900
2018/01/16 47 48 47 47 4,422,000
2018/01/15 47 48 47 47 4,304,600
2018/01/12 47 48 47 47 4,342,700
2018/01/11 47 48 47 48 4,360,400
2018/01/10 48 48 47 47 4,701,900
2018/01/09 47 48 47 47 4,316,500
2018/01/05 47 49 47 47 4,692,700
2018/01/04 48 49 47 47 4,726,500

このページの先頭へ