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
2019/12/30 30 30 29 29 228,100
2019/12/27 30 30 29 29 157,100
2019/12/26 30 31 29 30 1,279,700
2019/12/25 30 31 30 30 296,400
2019/12/24 31 31 30 30 332,400
2019/12/23 31 32 30 30 372,400
2019/12/20 31 32 31 31 242,500
2019/12/19 31 32 31 31 219,700
2019/12/18 31 32 31 31 328,500
2019/12/17 31 32 31 31 225,000
2019/12/16 31 32 31 31 370,500
2019/12/13 31 32 31 31 200,000
2019/12/12 32 32 31 31 165,100
2019/12/11 32 32 31 32 101,600
2019/12/10 32 32 31 32 153,200
2019/12/09 32 33 31 32 623,500
2019/12/06 32 33 32 32 151,100
2019/12/05 33 33 32 32 206,500
2019/12/04 33 33 32 33 92,600
2019/12/03 32 33 32 33 138,100
2019/12/02 33 33 32 32 245,400
2019/11/29 33 33 32 33 120,000
2019/11/28 33 33 32 32 84,400
2019/11/27 32 33 32 32 68,400
2019/11/26 32 33 32 32 290,000
2019/11/25 32 32 31 31 80,200
2019/11/22 32 33 31 31 261,300
2019/11/21 32 33 32 32 53,900
2019/11/20 32 33 32 32 73,700
2019/11/19 32 33 32 32 84,700
2019/11/18 33 33 32 32 461,600
2019/11/15 32 33 32 33 94,900
2019/11/14 33 33 32 32 76,000
2019/11/13 33 33 32 33 159,500
2019/11/12 32 33 31 33 453,100
2019/11/11 34 34 30 32 3,125,500
2019/11/08 36 36 34 34 601,100
2019/11/07 34 37 34 36 1,479,600
2019/11/06 35 35 34 34 346,600
2019/11/05 34 35 34 35 214,100
2019/11/01 34 35 34 35 306,400
2019/10/31 35 35 34 35 141,500
2019/10/30 34 35 34 35 386,500
2019/10/29 34 35 33 33 484,900
2019/10/28 34 35 34 34 45,300
2019/10/25 34 35 34 34 164,900
2019/10/24 34 35 34 34 59,700
2019/10/23 35 35 34 34 137,900
2019/10/21 35 35 34 34 35,500
2019/10/18 34 35 34 34 52,800
2019/10/17 35 35 34 34 72,600
2019/10/16 34 35 34 35 120,000
2019/10/15 35 36 35 35 273,300
2019/10/11 35 35 34 35 60,700
2019/10/10 35 35 34 35 77,900
2019/10/09 35 35 34 35 81,800
2019/10/08 34 35 33 35 90,300
2019/10/07 34 34 33 34 67,300
2019/10/04 35 35 33 34 294,100
2019/10/03 35 36 34 34 195,100
2019/10/02 36 37 35 35 271,000
2019/10/01 36 37 35 37 112,100
2019/09/30 37 37 35 36 431,100
2019/09/27 36 37 36 37 335,300
2019/09/26 35 36 35 36 126,200
2019/09/25 34 35 34 35 173,500
2019/09/24 35 35 34 35 66,500
2019/09/20 35 35 34 35 129,400
2019/09/19 35 35 34 35 159,700
2019/09/18 35 36 34 35 392,800
2019/09/17 34 36 34 35 502,600
2019/09/13 36 36 34 34 563,000
2019/09/12 35 36 35 36 343,000
2019/09/11 35 35 34 35 144,800
2019/09/10 35 35 34 35 143,900
2019/09/09 33 35 33 34 159,400
2019/09/06 34 34 33 33 57,600
2019/09/05 35 35 33 34 209,200
2019/09/04 35 35 34 34 49,700
2019/09/03 34 35 34 34 144,900
2019/09/02 34 35 33 33 322,600
2019/08/30 33 34 33 34 234,900
2019/08/29 33 33 32 32 123,800
2019/08/28 33 34 32 32 115,400
2019/08/27 32 35 31 33 824,100
2019/08/26 33 33 31 31 208,900
2019/08/23 32 33 31 33 231,400
2019/08/22 33 33 31 31 317,800
2019/08/21 32 33 32 32 56,700
2019/08/20 32 33 31 32 404,900
2019/08/19 32 32 31 32 74,000
2019/08/16 32 32 31 32 180,500
2019/08/15 31 32 31 32 215,100
2019/08/14 33 33 31 33 310,500
2019/08/13 33 34 32 33 279,300
2019/08/09 34 34 33 34 130,500
2019/08/08 33 34 33 33 146,500
2019/08/07 35 35 33 33 513,100
2019/08/06 35 36 33 35 1,319,600
2019/08/05 37 37 35 35 824,500
2019/08/02 37 38 37 38 388,900
2019/08/01 38 38 37 37 118,100
2019/07/31 38 38 37 37 37,500
2019/07/30 38 38 37 38 156,900
2019/07/29 38 38 37 38 136,200
2019/07/26 39 39 37 38 243,400
2019/07/25 38 39 37 39 348,500
2019/07/24 38 38 37 38 62,900
2019/07/23 38 38 37 38 138,700
2019/07/22 38 38 36 37 542,300
2019/07/19 39 39 37 38 837,100
2019/07/18 39 39 38 38 202,900
2019/07/17 39 40 39 39 259,300
2019/07/16 39 39 38 39 127,800
2019/07/12 39 39 38 39 141,700
2019/07/11 40 40 38 39 761,900
2019/07/10 40 40 39 39 212,600
2019/07/09 41 41 39 40 268,200
2019/07/08 39 41 39 41 782,800
2019/07/05 39 40 39 39 338,000
2019/07/04 39 40 38 39 198,000
2019/07/03 38 39 38 39 206,900
2019/07/02 39 40 38 38 362,400
2019/07/01 39 40 38 38 405,600
2019/06/28 40 40 38 39 486,500
2019/06/27 41 41 38 40 1,111,500
2019/06/26 38 41 38 39 1,280,300
2019/06/25 38 39 37 38 281,100
2019/06/24 37 38 36 37 340,700
2019/06/21 36 38 36 36 472,900
2019/06/20 37 37 36 36 215,000
2019/06/19 38 39 35 36 1,833,200
2019/06/18 37 40 36 38 1,151,300
2019/06/17 40 41 35 36 2,091,400
2019/06/14 39 42 38 40 3,923,800
2019/06/13 35 39 35 39 1,053,000
2019/06/12 35 36 35 35 232,100
2019/06/11 36 36 35 36 80,400
2019/06/10 35 36 35 36 127,700
2019/06/07 35 36 35 36 168,700
2019/06/06 35 35 34 34 239,700
2019/06/05 35 36 34 35 302,300
2019/06/04 34 35 33 35 346,500
2019/06/03 35 35 33 33 168,700
2019/05/31 33 35 33 35 409,800
2019/05/30 34 35 33 33 512,400
2019/05/29 35 36 34 34 407,000
2019/05/28 37 37 35 35 282,000
2019/05/27 37 38 36 37 193,100
2019/05/24 36 37 35 37 766,700
2019/05/23 34 36 34 35 1,017,500
2019/05/22 35 35 34 34 246,300
2019/05/21 33 35 33 34 613,400
2019/05/20 33 34 33 33 169,700
2019/05/17 33 34 32 34 801,000
2019/05/16 33 34 32 32 420,800
2019/05/15 33 34 32 34 232,100
2019/05/14 35 35 31 32 2,462,800
2019/05/13 38 38 35 35 943,100
2019/05/10 36 39 36 36 1,037,300
2019/05/09 35 37 35 35 467,900
2019/05/08 36 36 35 36 171,800
2019/05/07 36 36 35 35 352,100
2019/04/26 36 37 36 37 342,100
2019/04/25 38 38 36 36 608,900
2019/04/24 36 39 36 38 961,900
2019/04/23 38 39 35 35 3,363,400
2019/04/22 40 41 39 39 862,000
2019/04/19 41 41 40 40 732,800
2019/04/18 44 44 39 40 2,549,700
2019/04/17 46 49 39 43 7,238,700
2019/04/16 40 47 38 46 4,573,000
2019/04/15 37 42 36 39 4,640,000
2019/04/12 36 37 35 36 897,000
2019/04/11 34 37 34 35 1,486,600
2019/04/10 33 33 32 33 842,500
2019/04/09 35 36 32 33 1,902,100
2019/04/08 32 43 32 35 9,581,900
2019/04/05 29 31 28 31 2,024,400
2019/04/04 27 29 27 29 452,600
2019/04/03 27 28 27 28 131,100
2019/04/02 27 29 27 27 797,700
2019/04/01 27 28 27 28 940,400
2019/03/29 26 27 26 27 154,600
2019/03/28 26 27 26 27 167,500
2019/03/27 26 27 26 26 327,200
2019/03/26 26 27 25 27 373,900
2019/03/25 26 27 25 26 583,100
2019/03/22 26 27 26 27 99,900
2019/03/20 26 27 25 26 460,700
2019/03/19 27 27 25 25 454,800
2019/03/18 26 27 26 26 140,800
2019/03/15 27 27 26 26 243,500
2019/03/14 27 27 26 27 210,900
2019/03/13 27 28 26 27 940,900
2019/03/12 25 27 25 27 821,200
2019/03/11 25 25 24 25 207,600
2019/03/08 27 27 24 24 944,300
2019/03/07 27 27 26 26 572,000
2019/03/06 26 27 26 26 779,000
2019/03/05 25 26 25 26 698,000
2019/03/04 25 28 24 25 3,153,500
2019/03/01 24 25 24 24 119,500
2019/02/28 24 25 24 24 218,000
2019/02/27 24 24 23 24 117,600
2019/02/26 25 25 23 24 406,300
2019/02/25 23 25 23 25 537,000
2019/02/22 24 24 23 23 60,600
2019/02/21 24 24 23 24 38,900
2019/02/20 23 24 23 24 82,500
2019/02/19 23 24 23 23 89,300
2019/02/18 24 24 23 24 71,600
2019/02/15 23 24 23 24 67,100
2019/02/14 22 24 22 24 257,200
2019/02/13 22 23 22 22 65,600
2019/02/12 23 23 21 22 755,600
2019/02/08 24 24 23 23 238,500
2019/02/07 24 25 23 23 368,300
2019/02/06 24 25 24 24 127,200
2019/02/05 24 25 24 24 133,800
2019/02/04 25 25 24 24 132,800
2019/02/01 24 25 24 24 157,100
2019/01/31 25 25 24 24 419,100
2019/01/30 25 25 24 24 136,400
2019/01/29 25 25 24 24 65,500
2019/01/28 25 25 24 24 80,400
2019/01/25 25 25 24 24 138,200
2019/01/24 25 25 24 24 169,000
2019/01/23 24 26 24 25 968,400
2019/01/22 25 25 24 25 333,800
2019/01/21 25 27 24 24 2,777,900
2019/01/18 23 24 23 24 230,200
2019/01/17 23 24 23 23 727,300
2019/01/16 24 27 23 24 4,193,100
2019/01/15 23 23 22 23 113,100
2019/01/11 23 23 22 23 286,300
2019/01/10 21 23 21 23 765,100
2019/01/09 21 22 21 21 177,800
2019/01/08 21 22 20 21 3,082,700
2019/01/07 21 22 20 21 487,300
2019/01/04 20 21 20 20 157,900

このページの先頭へ