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
2021/12/30 18 19 18 19 121,100
2021/12/29 18 19 18 19 181,200
2021/12/28 19 19 18 18 1,293,300
2021/12/27 19 20 19 19 240,900
2021/12/24 19 20 19 19 468,500
2021/12/23 20 20 19 20 109,800
2021/12/22 19 20 19 20 69,700
2021/12/21 20 20 19 20 99,500
2021/12/20 20 20 19 20 147,900
2021/12/17 20 21 19 20 234,100
2021/12/16 20 21 20 20 461,200
2021/12/15 20 20 19 20 101,300
2021/12/14 20 20 19 20 203,300
2021/12/13 19 21 19 20 723,100
2021/12/10 20 20 19 19 230,800
2021/12/09 19 20 19 20 179,400
2021/12/08 20 20 19 20 397,100
2021/12/07 20 21 20 20 675,400
2021/12/06 21 21 20 20 242,400
2021/12/03 21 21 20 20 223,400
2021/12/02 20 21 20 20 212,300
2021/12/01 20 21 20 20 227,800
2021/11/30 20 21 20 20 275,900
2021/11/29 20 21 20 20 259,500
2021/11/26 21 21 20 20 78,400
2021/11/25 21 21 20 20 240,500
2021/11/24 21 22 20 21 765,000
2021/11/22 21 22 21 21 146,600
2021/11/19 21 22 21 21 172,100
2021/11/18 22 22 21 21 451,300
2021/11/17 21 22 21 22 315,600
2021/11/16 22 22 21 21 613,700
2021/11/15 21 22 21 21 84,500
2021/11/12 21 22 21 21 96,800
2021/11/11 22 22 21 21 462,600
2021/11/10 21 22 21 21 264,000
2021/11/09 21 22 21 22 55,400
2021/11/08 22 22 21 21 142,900
2021/11/05 22 22 21 22 129,800
2021/11/04 21 22 21 22 217,200
2021/11/02 22 22 21 22 102,100
2021/11/01 22 22 21 22 148,500
2021/10/29 22 22 21 22 466,400
2021/10/28 22 23 22 22 314,200
2021/10/27 22 23 22 22 81,400
2021/10/26 22 23 22 22 79,300
2021/10/25 22 23 22 22 169,900
2021/10/22 22 23 22 22 242,700
2021/10/21 22 23 22 22 101,600
2021/10/20 23 23 22 22 141,200
2021/10/19 22 23 22 22 60,900
2021/10/18 22 23 22 23 190,100
2021/10/15 23 23 21 22 2,494,200
2021/10/14 23 23 22 23 116,600
2021/10/13 24 24 23 23 822,800
2021/10/12 23 24 23 23 44,800
2021/10/11 24 24 23 23 445,600
2021/10/08 24 25 24 24 388,000
2021/10/07 23 25 23 25 391,200
2021/10/06 24 24 23 23 70,100
2021/10/05 24 24 23 23 403,100
2021/10/04 24 25 24 24 201,400
2021/10/01 24 25 24 24 213,600
2021/09/30 25 25 24 24 773,600
2021/09/29 23 25 23 25 378,800
2021/09/28 23 24 23 24 787,900
2021/09/27 22 24 22 24 2,140,700
2021/09/24 22 23 22 23 168,500
2021/09/22 22 23 22 22 148,400
2021/09/21 22 23 22 22 230,200
2021/09/17 22 23 22 23 313,100
2021/09/16 23 23 22 22 146,000
2021/09/15 22 23 22 23 107,600
2021/09/14 22 23 22 23 253,900
2021/09/13 22 23 22 22 333,000
2021/09/10 22 23 22 22 360,100
2021/09/09 22 23 22 22 289,400
2021/09/08 22 23 22 22 158,900
2021/09/07 22 23 22 22 185,700
2021/09/06 22 23 22 23 199,300
2021/09/03 22 23 22 22 325,700
2021/09/02 23 23 22 22 137,800
2021/09/01 22 23 22 22 265,400
2021/08/31 23 23 22 22 434,500
2021/08/30 23 23 22 22 274,400
2021/08/27 23 23 22 23 55,300
2021/08/26 22 23 22 23 151,500
2021/08/25 23 23 22 22 62,500
2021/08/24 22 23 22 23 89,200
2021/08/23 23 23 22 22 179,900
2021/08/20 22 23 22 23 363,200
2021/08/19 22 23 22 22 115,200
2021/08/18 23 23 22 22 432,300
2021/08/17 22 23 22 23 62,700
2021/08/16 23 24 21 23 3,148,600
2021/08/13 24 24 23 24 58,100
2021/08/12 24 24 23 23 199,500
2021/08/11 24 25 23 24 334,600
2021/08/10 24 25 23 24 1,454,400
2021/08/06 23 24 23 23 135,200
2021/08/05 23 24 23 23 73,700
2021/08/04 23 24 23 23 58,900
2021/08/03 23 24 23 23 53,300
2021/08/02 24 24 23 24 146,500
2021/07/30 23 24 23 24 292,300
2021/07/29 23 24 23 23 126,600
2021/07/28 24 24 23 24 43,700
2021/07/27 23 24 23 24 77,200
2021/07/26 23 24 23 23 184,500
2021/07/21 24 24 23 23 102,800
2021/07/20 23 24 23 23 88,500
2021/07/19 24 24 23 23 148,700
2021/07/16 24 24 23 23 75,000
2021/07/15 23 24 23 23 81,800
2021/07/14 23 24 23 23 88,700
2021/07/13 23 24 23 24 86,200
2021/07/12 24 24 23 24 88,700
2021/07/09 24 24 23 23 165,100
2021/07/08 23 24 23 23 81,700
2021/07/07 24 24 23 23 125,100
2021/07/06 24 24 23 24 130,000
2021/07/05 23 24 23 23 175,400
2021/07/02 24 24 23 24 116,200
2021/07/01 24 24 23 24 135,000
2021/06/30 24 24 23 23 151,100
2021/06/29 24 24 23 24 163,800
2021/06/28 23 24 23 24 106,600
2021/06/25 24 24 23 24 240,300
2021/06/24 23 24 23 24 172,900
2021/06/23 24 24 23 23 684,100
2021/06/22 24 24 23 24 592,400
2021/06/21 24 24 23 24 180,600
2021/06/18 24 25 23 23 272,000
2021/06/17 24 25 23 24 443,100
2021/06/16 23 24 23 24 263,500
2021/06/15 24 25 23 24 451,700
2021/06/14 25 25 24 24 88,100
2021/06/11 25 25 24 24 180,700
2021/06/10 24 24 23 24 368,400
2021/06/09 24 24 23 24 324,500
2021/06/08 24 24 23 24 183,000
2021/06/07 24 24 23 23 568,000
2021/06/04 24 25 23 24 312,300
2021/06/03 25 25 24 24 63,200
2021/06/02 24 25 24 24 266,800
2021/06/01 24 24 23 24 371,300
2021/05/31 24 24 23 23 79,600
2021/05/28 23 24 23 23 130,900
2021/05/27 24 25 23 24 544,900
2021/05/26 24 24 23 24 101,000
2021/05/25 23 24 23 24 106,700
2021/05/24 24 24 23 24 117,500
2021/05/21 24 24 23 23 98,400
2021/05/20 23 24 23 23 70,200
2021/05/19 23 24 23 24 124,100
2021/05/18 23 24 23 24 117,700
2021/05/17 24 25 23 23 246,600
2021/05/14 24 25 23 24 844,000
2021/05/13 24 24 23 23 198,500
2021/05/12 24 24 23 23 116,600
2021/05/11 24 24 23 23 299,800
2021/05/10 25 25 24 24 131,700
2021/05/07 24 25 23 24 477,300
2021/05/06 23 24 23 23 321,900
2021/04/30 24 24 23 24 157,800
2021/04/28 24 24 23 23 136,000
2021/04/27 24 24 23 24 196,200
2021/04/26 24 24 23 24 425,200
2021/04/23 24 24 23 24 262,000
2021/04/22 24 25 23 24 1,686,600
2021/04/21 24 25 24 24 147,500
2021/04/20 24 25 24 24 80,500
2021/04/19 24 25 24 24 134,000
2021/04/16 24 25 24 25 138,000
2021/04/15 25 25 24 24 109,000
2021/04/14 25 25 24 24 122,800
2021/04/13 25 25 24 24 160,500
2021/04/12 26 26 24 25 1,172,500
2021/04/09 26 26 25 26 94,300
2021/04/08 26 26 25 25 118,300
2021/04/07 25 27 25 26 271,100
2021/04/06 27 27 25 26 418,700
2021/04/05 24 27 24 26 1,440,900
2021/04/02 25 26 24 25 361,300
2021/04/01 25 25 24 24 403,000
2021/03/31 25 25 24 25 169,500
2021/03/30 25 26 25 25 341,000
2021/03/29 26 26 25 26 420,000
2021/03/26 25 26 25 26 329,200
2021/03/25 26 26 24 25 474,000
2021/03/24 25 26 25 25 188,000
2021/03/23 25 26 25 25 112,700
2021/03/22 26 26 24 26 1,716,000
2021/03/19 26 26 25 25 220,300
2021/03/18 26 26 25 26 401,400
2021/03/17 26 26 25 26 192,600
2021/03/16 26 26 25 26 216,600
2021/03/15 25 26 25 26 258,100
2021/03/12 26 27 24 25 3,052,500
2021/03/11 27 27 26 27 172,200
2021/03/10 26 27 25 26 587,900
2021/03/09 26 26 25 26 1,343,000
2021/03/08 27 27 25 25 1,351,200
2021/03/05 27 27 26 27 208,100
2021/03/04 27 27 26 26 213,300
2021/03/03 28 28 26 26 721,600
2021/03/02 28 28 27 27 146,900
2021/03/01 27 28 27 27 174,200
2021/02/26 27 28 27 27 505,300
2021/02/25 28 29 26 27 3,574,100
2021/02/24 25 28 25 28 1,771,000
2021/02/22 26 26 25 25 163,100
2021/02/19 27 27 25 25 494,400
2021/02/18 27 27 26 26 132,500
2021/02/17 26 27 26 27 596,200
2021/02/16 26 26 25 26 546,700
2021/02/15 26 26 25 25 563,200
2021/02/12 26 27 25 26 561,600
2021/02/10 26 27 26 26 1,687,000
2021/02/09 25 28 24 26 4,291,300
2021/02/08 25 25 24 25 231,600
2021/02/05 25 25 24 24 111,700
2021/02/04 25 25 24 24 122,700
2021/02/03 23 25 23 25 826,200
2021/02/02 23 24 23 24 165,900
2021/02/01 23 24 23 24 157,900
2021/01/29 24 24 23 23 72,100
2021/01/28 24 24 23 23 338,700
2021/01/27 23 24 23 23 76,300
2021/01/26 23 24 23 23 86,600
2021/01/25 24 24 23 23 94,400
2021/01/22 23 24 23 23 115,000
2021/01/21 24 24 23 23 133,900
2021/01/20 24 24 23 23 68,900
2021/01/19 23 24 23 23 74,000
2021/01/18 24 24 23 23 166,100
2021/01/15 24 24 23 23 61,700
2021/01/14 23 24 23 24 139,500
2021/01/13 24 24 23 23 1,117,400
2021/01/12 24 25 24 24 93,200
2021/01/08 25 25 24 25 104,600
2021/01/07 24 25 24 25 73,400
2021/01/06 24 25 24 24 96,300
2021/01/05 25 25 24 24 116,200
2021/01/04 24 25 23 24 1,228,700

このページの先頭へ