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
2020/12/30 23 24 23 23 114,600
2020/12/29 23 24 23 24 111,400
2020/12/28 23 24 23 23 351,100
2020/12/25 24 24 23 23 167,200
2020/12/24 23 24 23 23 177,800
2020/12/23 24 25 23 23 628,900
2020/12/22 24 25 24 24 1,175,700
2020/12/21 25 25 24 25 196,000
2020/12/18 25 25 24 25 119,900
2020/12/17 25 25 24 25 203,800
2020/12/16 25 26 24 25 423,500
2020/12/15 25 25 24 25 399,100
2020/12/14 25 25 24 25 803,000
2020/12/11 25 25 24 24 171,100
2020/12/10 25 25 24 24 259,400
2020/12/09 24 25 24 24 227,500
2020/12/08 25 25 24 25 179,900
2020/12/07 25 26 24 25 713,900
2020/12/04 26 27 25 25 542,800
2020/12/03 26 26 25 25 245,400
2020/12/02 24 26 24 25 1,532,300
2020/12/01 25 25 24 24 116,000
2020/11/30 25 25 24 24 102,400
2020/11/27 25 25 24 25 257,100
2020/11/26 24 25 24 24 156,100
2020/11/25 25 25 24 25 121,000
2020/11/24 24 25 24 24 117,700
2020/11/20 24 25 24 24 147,500
2020/11/19 24 25 24 24 189,200
2020/11/18 24 25 24 25 134,800
2020/11/17 25 25 24 25 268,500
2020/11/16 25 26 24 25 569,500
2020/11/13 25 26 25 25 667,400
2020/11/12 25 26 25 25 311,700
2020/11/11 26 26 25 26 129,400
2020/11/10 26 26 25 25 144,600
2020/11/09 25 26 25 26 95,000
2020/11/06 26 26 25 26 119,800
2020/11/05 25 26 25 25 81,600
2020/11/04 25 26 25 26 72,800
2020/11/02 26 26 25 25 92,900
2020/10/30 26 26 25 25 158,600
2020/10/29 26 26 25 26 169,900
2020/10/28 26 26 25 26 126,900
2020/10/27 26 27 25 26 1,386,200
2020/10/26 27 27 26 26 135,700
2020/10/23 26 27 26 26 87,700
2020/10/22 27 27 26 26 144,100
2020/10/21 27 27 26 26 114,100
2020/10/20 27 27 26 26 151,400
2020/10/19 27 27 26 27 574,300
2020/10/16 27 28 26 26 284,800
2020/10/15 28 28 26 27 2,525,000
2020/10/14 28 29 28 28 163,500
2020/10/13 29 30 28 28 1,460,500
2020/10/12 28 29 28 28 639,000
2020/10/09 28 29 28 28 1,169,900
2020/10/08 27 28 27 28 1,600,400
2020/10/07 27 28 26 28 396,100
2020/10/06 27 28 26 26 255,200
2020/10/05 27 27 26 27 304,500
2020/10/02 27 28 27 27 342,300
2020/09/30 27 28 26 27 304,200
2020/09/29 27 28 26 27 516,100
2020/09/28 27 27 26 27 242,800
2020/09/25 27 27 26 26 222,100
2020/09/24 27 27 26 26 133,200
2020/09/23 27 27 26 26 365,000
2020/09/18 27 28 26 27 639,900
2020/09/17 27 28 26 27 561,700
2020/09/16 27 28 26 26 358,100
2020/09/15 27 28 26 27 895,000
2020/09/14 28 28 27 27 150,000
2020/09/11 27 28 26 28 1,442,100
2020/09/10 28 28 27 27 311,500
2020/09/09 28 29 27 27 493,200
2020/09/08 28 28 27 28 842,600
2020/09/07 28 28 27 27 570,100
2020/09/04 27 28 27 27 648,600
2020/09/03 28 29 28 28 486,500
2020/09/02 28 29 27 28 1,225,400
2020/09/01 29 30 27 27 2,267,500
2020/08/31 29 30 28 29 998,600
2020/08/28 29 30 28 29 2,599,900
2020/08/27 30 31 29 29 1,200,300
2020/08/26 32 32 30 30 2,351,300
2020/08/25 32 34 30 32 6,396,200
2020/08/24 29 34 28 33 9,884,600
2020/08/21 33 33 28 29 9,626,500
2020/08/20 35 39 31 31 37,766,700
2020/08/19 25 30 25 28 6,477,200
2020/08/18 25 26 24 25 951,900
2020/08/17 25 25 24 25 371,800
2020/08/14 25 25 24 24 370,000
2020/08/13 25 26 24 25 1,435,700
2020/08/12 25 26 24 24 592,200
2020/08/11 25 26 24 25 1,023,400
2020/08/07 25 26 24 25 936,900
2020/08/06 25 26 24 24 835,700
2020/08/05 25 26 25 25 627,400
2020/08/04 24 27 24 25 3,185,500
2020/08/03 24 25 24 24 356,700
2020/07/31 25 25 24 24 2,754,100
2020/07/30 27 28 25 26 2,779,100
2020/07/29 25 28 24 25 4,257,000
2020/07/28 25 26 24 24 243,300
2020/07/27 25 26 25 25 286,500
2020/07/22 25 26 25 25 329,500
2020/07/21 25 26 25 26 442,400
2020/07/20 25 25 24 25 327,200
2020/07/17 25 26 24 24 1,561,500
2020/07/16 25 26 25 25 548,600
2020/07/15 25 26 25 25 366,200
2020/07/14 25 26 25 25 334,700
2020/07/13 26 27 25 25 876,700
2020/07/10 29 29 26 26 3,860,100
2020/07/09 27 31 27 29 4,905,000
2020/07/08 28 29 26 27 2,108,400
2020/07/07 26 30 25 28 6,245,600
2020/07/06 24 26 24 26 582,600
2020/07/03 24 25 24 24 198,700
2020/07/02 24 25 24 24 312,100
2020/07/01 24 25 24 24 437,700
2020/06/30 24 25 23 24 822,500
2020/06/29 25 25 23 23 1,475,600
2020/06/26 25 26 24 24 621,800
2020/06/25 26 26 25 25 71,700
2020/06/24 26 27 25 25 592,500
2020/06/23 24 26 24 25 1,147,600
2020/06/22 25 25 24 24 190,700
2020/06/19 24 25 24 24 338,500
2020/06/18 24 25 24 24 284,200
2020/06/17 25 25 24 24 177,900
2020/06/16 24 25 24 25 298,400
2020/06/15 25 25 24 24 275,200
2020/06/12 25 25 24 24 648,000
2020/06/11 26 27 25 25 1,421,900
2020/06/10 25 26 25 26 1,250,300
2020/06/09 25 28 24 25 5,036,100
2020/06/08 25 26 24 24 1,143,400
2020/06/05 25 26 25 25 107,200
2020/06/04 26 26 24 26 721,800
2020/06/03 26 26 25 26 242,700
2020/06/02 26 26 25 26 153,400
2020/06/01 26 26 25 26 83,200
2020/05/29 25 26 24 26 161,600
2020/05/28 26 26 24 25 619,400
2020/05/27 25 26 24 25 1,076,500
2020/05/26 25 25 24 25 343,700
2020/05/25 24 25 24 24 147,000
2020/05/22 24 25 24 24 289,200
2020/05/21 24 25 24 24 221,000
2020/05/20 25 25 24 25 121,700
2020/05/19 24 25 24 25 150,600
2020/05/18 25 25 24 24 503,900
2020/05/15 25 26 24 25 270,300
2020/05/14 25 26 24 24 198,800
2020/05/13 25 26 24 25 707,800
2020/05/12 25 25 24 24 73,800
2020/05/11 24 25 24 24 182,800
2020/05/08 24 25 24 25 251,000
2020/05/07 24 25 24 24 134,100
2020/05/01 25 25 24 24 102,000
2020/04/30 24 25 24 24 82,800
2020/04/28 25 25 24 24 92,400
2020/04/27 24 25 24 25 81,100
2020/04/24 24 25 24 24 85,000
2020/04/23 24 25 24 25 61,200
2020/04/22 24 25 24 24 292,100
2020/04/21 24 25 24 25 400,900
2020/04/20 25 26 24 24 531,000
2020/04/17 26 26 25 25 189,100
2020/04/16 26 26 25 26 277,400
2020/04/15 26 27 25 26 273,300
2020/04/14 24 27 24 25 981,100
2020/04/13 24 25 24 24 96,500
2020/04/10 25 25 24 25 75,000
2020/04/09 24 25 24 25 169,100
2020/04/08 23 24 23 24 441,200
2020/04/07 23 23 22 23 90,400
2020/04/06 22 23 22 23 434,600
2020/04/03 24 24 22 22 304,600
2020/04/02 24 24 23 23 206,600
2020/04/01 24 25 24 24 113,600
2020/03/31 25 25 24 25 187,200
2020/03/30 24 25 23 25 586,200
2020/03/27 23 24 23 24 378,600
2020/03/26 23 23 22 23 376,000
2020/03/25 23 23 22 22 404,500
2020/03/24 23 23 22 23 94,700
2020/03/23 22 23 22 23 151,600
2020/03/19 22 23 21 23 346,900
2020/03/18 22 23 22 22 666,900
2020/03/17 21 22 21 22 957,000
2020/03/16 22 23 21 22 562,600
2020/03/13 22 22 20 21 1,165,000
2020/03/12 23 24 22 22 352,800
2020/03/11 23 24 23 24 209,700
2020/03/10 23 24 22 23 1,295,900
2020/03/09 25 26 24 24 673,000
2020/03/06 23 26 23 24 876,200
2020/03/05 23 25 23 23 334,400
2020/03/04 23 24 23 23 145,500
2020/03/03 23 25 22 23 1,044,500
2020/03/02 21 24 21 23 956,300
2020/02/28 23 24 21 21 1,319,100
2020/02/27 26 27 25 25 492,500
2020/02/26 26 27 26 26 518,600
2020/02/25 27 27 26 26 241,800
2020/02/21 28 28 27 28 144,700
2020/02/20 27 28 26 27 349,700
2020/02/19 27 28 26 26 432,000
2020/02/18 27 28 27 27 166,900
2020/02/17 27 28 27 27 188,200
2020/02/14 27 28 27 27 156,800
2020/02/13 28 29 27 27 430,800
2020/02/12 27 29 27 28 308,200
2020/02/10 27 28 27 28 314,400
2020/02/07 28 29 27 29 389,800
2020/02/06 28 28 27 27 375,000
2020/02/05 28 28 27 28 729,900
2020/02/04 29 32 28 28 3,776,700
2020/02/03 28 29 28 28 210,400
2020/01/31 28 29 28 28 150,500
2020/01/30 29 29 28 28 251,300
2020/01/29 29 29 28 28 105,300
2020/01/28 29 29 28 28 92,900
2020/01/27 29 29 28 29 189,200
2020/01/24 29 30 28 29 361,900
2020/01/23 29 29 28 29 113,600
2020/01/22 29 30 28 29 266,600
2020/01/21 29 30 29 29 206,200
2020/01/20 29 30 29 29 67,400
2020/01/17 29 30 29 29 46,300
2020/01/16 29 30 29 29 63,000
2020/01/15 30 30 29 29 104,400
2020/01/14 29 30 29 29 111,100
2020/01/10 29 30 29 30 110,000
2020/01/09 29 30 29 29 348,200
2020/01/08 29 30 29 29 244,300
2020/01/07 29 30 29 29 98,300
2020/01/06 29 30 29 29 363,500

このページの先頭へ