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 |