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
2023/12/29 18 19 18 18 293,200
2023/12/28 18 19 18 18 99,600
2023/12/27 18 19 18 18 491,600
2023/12/26 18 19 18 18 1,331,600
2023/12/25 18 19 18 18 299,500
2023/12/22 18 19 18 18 315,800
2023/12/21 18 19 18 18 230,900
2023/12/20 18 19 18 19 338,500
2023/12/19 18 19 18 18 100,500
2023/12/18 18 19 18 18 229,100
2023/12/15 18 19 18 18 873,200
2023/12/14 18 19 18 18 187,500
2023/12/13 18 19 18 18 1,091,800
2023/12/12 19 19 18 18 59,700
2023/12/11 18 19 18 19 159,100
2023/12/08 18 19 18 18 124,900
2023/12/07 19 19 18 19 309,700
2023/12/06 18 19 18 19 74,900
2023/12/05 19 19 18 18 225,600
2023/12/04 19 19 18 19 73,900
2023/12/01 19 19 18 19 263,800
2023/11/30 18 19 18 19 486,000
2023/11/29 19 19 18 19 1,754,300
2023/11/28 19 20 18 19 1,474,100
2023/11/27 19 20 18 19 850,500
2023/11/24 19 19 18 19 102,000
2023/11/22 19 19 18 19 191,300
2023/11/21 19 20 18 19 504,000
2023/11/20 19 20 19 20 1,091,300
2023/11/17 20 20 19 19 135,500
2023/11/16 19 20 19 19 172,900
2023/11/15 19 20 19 19 200,300
2023/11/14 19 20 19 19 283,700
2023/11/13 19 20 18 19 1,034,500
2023/11/10 19 19 18 19 147,700
2023/11/09 19 19 18 19 185,200
2023/11/08 18 19 18 19 175,000
2023/11/07 19 19 18 19 216,400
2023/11/06 19 19 18 19 370,100
2023/11/02 19 20 18 19 1,518,300
2023/11/01 19 20 19 19 412,500
2023/10/31 19 20 19 19 463,100
2023/10/30 19 20 19 19 829,100
2023/10/27 19 20 19 19 128,300
2023/10/26 19 20 19 19 153,900
2023/10/25 19 20 19 19 119,300
2023/10/24 19 20 19 19 123,800
2023/10/23 19 20 19 19 125,600
2023/10/20 19 20 19 19 104,100
2023/10/19 20 20 19 19 99,900
2023/10/18 19 20 19 19 131,100
2023/10/17 19 20 19 19 108,200
2023/10/16 19 20 19 19 112,700
2023/10/13 19 20 19 19 126,300
2023/10/12 19 20 19 19 67,500
2023/10/11 19 20 19 19 120,000
2023/10/10 19 20 19 19 601,800
2023/10/06 20 20 19 19 128,700
2023/10/05 19 20 19 20 131,600
2023/10/04 19 20 19 20 155,700
2023/10/03 20 20 19 19 60,900
2023/10/02 20 20 19 20 86,200
2023/09/29 19 20 19 20 65,700
2023/09/28 19 20 19 20 144,800
2023/09/27 20 20 19 20 67,000
2023/09/26 19 20 19 20 141,400
2023/09/25 20 20 19 20 57,000
2023/09/22 20 21 19 20 302,400
2023/09/21 20 21 20 20 958,600
2023/09/20 20 21 20 20 217,500
2023/09/19 20 21 20 20 314,000
2023/09/15 20 21 20 20 162,500
2023/09/14 20 21 20 20 154,000
2023/09/13 20 21 20 20 75,700
2023/09/12 20 21 20 20 95,900
2023/09/11 20 21 20 20 113,000
2023/09/08 20 21 20 20 216,400
2023/09/07 20 21 20 20 127,500
2023/09/06 20 21 20 20 170,100
2023/09/05 20 21 20 20 80,500
2023/09/04 20 21 20 21 76,900
2023/09/01 20 21 20 21 106,200
2023/08/31 21 21 20 20 115,300
2023/08/30 20 21 20 21 67,800
2023/08/29 20 21 20 21 101,700
2023/08/28 20 21 20 20 1,608,800
2023/08/25 20 21 20 20 380,300
2023/08/24 20 21 20 20 97,700
2023/08/23 20 21 20 20 106,000
2023/08/22 20 20 20 20 214,000
2023/08/21 20 20 20 20 105,100
2023/08/18 20 21 20 20 113,300
2023/08/17 20 21 20 20 105,000
2023/08/16 20 21 20 20 86,500
2023/08/15 20 21 20 20 435,600
2023/08/14 20 21 20 20 2,312,800
2023/08/10 19 20 19 19 154,300
2023/08/09 20 20 18 19 3,000,200
2023/08/08 20 21 20 20 124,500
2023/08/07 20 21 20 20 65,700
2023/08/04 20 21 20 20 188,300
2023/08/03 20 21 20 20 261,700
2023/08/02 20 21 20 20 164,700
2023/08/01 20 21 20 20 150,700
2023/07/31 20 21 20 21 316,000
2023/07/28 21 21 20 20 568,800
2023/07/27 20 21 20 21 85,500
2023/07/26 21 21 20 20 99,300
2023/07/25 21 21 20 21 71,500
2023/07/24 21 21 20 21 46,500
2023/07/21 21 21 20 20 175,100
2023/07/20 21 21 20 21 72,300
2023/07/19 21 21 20 21 68,700
2023/07/18 21 21 20 21 63,000
2023/07/14 20 21 20 21 74,700
2023/07/13 21 21 20 20 90,400
2023/07/12 20 21 20 20 223,300
2023/07/11 21 21 20 20 137,000
2023/07/10 21 22 20 20 653,000
2023/07/07 20 21 20 20 697,000
2023/07/06 20 21 20 20 84,200
2023/07/05 20 21 20 20 75,900
2023/07/04 20 21 20 20 149,600
2023/07/03 20 21 20 20 91,700
2023/06/30 21 21 20 20 284,500
2023/06/29 20 21 20 21 148,100
2023/06/28 20 21 20 21 86,400
2023/06/27 20 21 20 20 226,800
2023/06/26 20 21 20 20 85,700
2023/06/23 20 21 20 20 237,900
2023/06/22 20 21 20 20 72,900
2023/06/21 20 21 20 20 53,600
2023/06/20 20 21 20 20 76,900
2023/06/19 20 21 20 20 289,500
2023/06/16 20 21 20 21 129,300
2023/06/15 20 21 20 20 152,400
2023/06/14 20 21 20 20 100,800
2023/06/13 20 21 20 20 238,800
2023/06/12 20 21 20 20 189,600
2023/06/09 21 21 20 20 191,700
2023/06/08 21 21 20 20 120,800
2023/06/07 20 21 20 21 224,900
2023/06/06 20 21 20 20 723,800
2023/06/05 20 21 20 20 140,900
2023/06/02 20 21 20 20 185,800
2023/06/01 20 21 20 20 104,300
2023/05/31 20 21 20 20 117,300
2023/05/30 20 21 20 21 71,900
2023/05/29 21 21 20 20 413,900
2023/05/26 21 21 20 21 272,100
2023/05/25 21 22 21 21 681,900
2023/05/24 21 22 21 21 696,300
2023/05/23 21 22 21 21 259,900
2023/05/22 21 22 21 21 64,200
2023/05/19 21 22 21 21 103,600
2023/05/18 21 22 21 22 167,600
2023/05/17 21 22 21 21 53,600
2023/05/16 21 22 21 22 49,500
2023/05/15 22 22 21 22 275,400
2023/05/12 22 23 21 22 362,400
2023/05/11 23 23 22 22 124,400
2023/05/10 22 23 21 22 167,200
2023/05/09 22 22 21 22 1,159,300
2023/05/08 22 22 21 22 319,500
2023/05/02 22 22 21 22 88,000
2023/05/01 22 22 21 22 158,000
2023/04/28 22 22 21 21 83,100
2023/04/27 21 22 21 21 637,400
2023/04/26 22 22 21 22 119,200
2023/04/25 22 23 21 22 1,549,600
2023/04/24 22 22 21 22 149,900
2023/04/21 21 22 21 21 81,800
2023/04/20 22 22 21 21 73,500
2023/04/19 21 22 21 21 73,500
2023/04/18 22 22 21 21 149,100
2023/04/17 21 22 21 22 145,400
2023/04/14 21 22 21 21 142,300
2023/04/13 22 22 21 21 352,000
2023/04/12 22 22 21 21 79,000
2023/04/11 22 22 21 22 131,500
2023/04/10 21 22 20 21 1,300,600
2023/04/07 21 24 20 20 6,507,400
2023/04/06 20 21 20 20 151,100
2023/04/05 21 21 20 20 65,200
2023/04/04 21 21 20 20 174,700
2023/04/03 20 21 20 20 68,800
2023/03/31 21 21 20 20 226,600
2023/03/30 21 21 20 21 372,500
2023/03/29 21 22 21 22 191,400
2023/03/28 21 22 21 22 80,500
2023/03/27 21 22 21 22 106,400
2023/03/24 21 22 21 22 44,500
2023/03/23 22 22 21 22 59,200
2023/03/22 21 22 20 22 421,000
2023/03/20 21 22 20 21 254,300
2023/03/17 21 22 21 22 156,700
2023/03/16 21 22 21 21 241,600
2023/03/15 21 22 21 21 111,100
2023/03/14 21 22 21 21 279,800
2023/03/13 21 22 21 22 70,600
2023/03/10 21 22 21 21 205,900
2023/03/09 21 22 21 21 127,500
2023/03/08 21 22 21 22 117,200
2023/03/07 21 22 21 22 97,600
2023/03/06 21 22 21 22 63,800
2023/03/03 21 22 21 22 94,100
2023/03/02 21 22 21 21 104,200
2023/03/01 21 22 21 21 104,400
2023/02/28 21 21 21 21 1,411,300
2023/02/27 21 22 21 21 119,100
2023/02/24 21 22 21 21 52,200
2023/02/22 21 22 21 21 49,200
2023/02/21 21 22 21 21 230,200
2023/02/20 21 22 21 21 216,200
2023/02/17 21 22 21 21 59,900
2023/02/16 21 22 21 22 53,700
2023/02/15 21 22 21 21 67,600
2023/02/14 21 22 21 21 308,100
2023/02/13 21 22 20 21 1,517,000
2023/02/10 21 22 21 21 91,200
2023/02/09 21 22 21 21 979,500
2023/02/08 21 22 21 21 659,700
2023/02/07 22 22 21 21 146,500
2023/02/06 22 22 21 21 97,700
2023/02/03 21 22 21 21 90,900
2023/02/02 21 22 21 21 120,200
2023/02/01 21 22 21 21 89,800
2023/01/31 21 22 21 21 296,300
2023/01/30 22 22 21 21 382,200
2023/01/27 21 22 21 22 25,800
2023/01/26 22 22 21 22 109,600
2023/01/25 21 22 21 22 62,500
2023/01/24 22 22 21 22 54,200
2023/01/23 21 22 21 22 58,500
2023/01/20 22 22 21 21 29,800
2023/01/19 22 22 21 21 38,100
2023/01/18 21 22 21 22 176,100
2023/01/17 21 22 21 21 54,200
2023/01/16 21 22 21 21 86,300
2023/01/13 21 22 21 21 105,600
2023/01/12 21 22 21 21 309,700
2023/01/11 21 22 21 21 61,600
2023/01/10 21 22 21 21 51,900
2023/01/06 21 22 21 21 55,200
2023/01/05 21 22 21 21 70,400
2023/01/04 21 22 21 21 119,100

このページの先頭へ