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 |
|---|---|---|---|---|---|
| 2024/12/30 | 28 | 32 | 28 | 30 | 4,669,600 |
| 2024/12/27 | 28 | 29 | 27 | 27 | 2,815,100 |
| 2024/12/26 | 27 | 29 | 27 | 28 | 1,890,300 |
| 2024/12/25 | 28 | 28 | 27 | 27 | 807,600 |
| 2024/12/24 | 29 | 29 | 27 | 28 | 1,829,700 |
| 2024/12/23 | 27 | 29 | 26 | 29 | 2,226,800 |
| 2024/12/20 | 29 | 30 | 27 | 27 | 3,133,300 |
| 2024/12/19 | 30 | 31 | 28 | 29 | 3,846,100 |
| 2024/12/18 | 31 | 32 | 30 | 31 | 3,044,600 |
| 2024/12/17 | 32 | 32 | 31 | 32 | 960,500 |
| 2024/12/16 | 31 | 32 | 31 | 31 | 344,400 |
| 2024/12/13 | 33 | 34 | 31 | 31 | 1,538,200 |
| 2024/12/12 | 30 | 33 | 30 | 33 | 2,371,300 |
| 2024/12/11 | 30 | 31 | 29 | 30 | 2,205,200 |
| 2024/12/10 | 31 | 31 | 30 | 31 | 863,900 |
| 2024/12/09 | 31 | 32 | 30 | 31 | 2,323,800 |
| 2024/12/06 | 32 | 32 | 30 | 31 | 3,740,400 |
| 2024/12/05 | 33 | 34 | 31 | 32 | 2,099,700 |
| 2024/12/04 | 34 | 35 | 32 | 33 | 3,245,200 |
| 2024/12/03 | 33 | 35 | 33 | 34 | 3,907,600 |
| 2024/12/02 | 31 | 35 | 30 | 32 | 5,151,300 |
| 2024/11/29 | 32 | 33 | 31 | 31 | 2,847,800 |
| 2024/11/28 | 36 | 36 | 32 | 33 | 8,812,500 |
| 2024/11/27 | 38 | 38 | 36 | 36 | 3,723,900 |
| 2024/11/26 | 39 | 39 | 36 | 38 | 4,729,600 |
| 2024/11/25 | 34 | 38 | 34 | 37 | 8,644,400 |
| 2024/11/22 | 32 | 35 | 31 | 33 | 7,361,000 |
| 2024/11/21 | 34 | 34 | 31 | 31 | 4,389,700 |
| 2024/11/20 | 31 | 35 | 30 | 33 | 9,160,700 |
| 2024/11/19 | 29 | 31 | 28 | 30 | 5,324,900 |
| 2024/11/18 | 26 | 32 | 24 | 28 | 16,213,300 |
| 2024/11/15 | 28 | 29 | 25 | 26 | 8,491,500 |
| 2024/11/14 | 30 | 31 | 28 | 28 | 4,293,100 |
| 2024/11/13 | 33 | 33 | 28 | 29 | 12,013,300 |
| 2024/11/12 | 34 | 37 | 31 | 32 | 11,174,800 |
| 2024/11/11 | 32 | 39 | 30 | 31 | 19,848,500 |
| 2024/11/08 | 49 | 49 | 33 | 36 | 41,293,000 |
| 2024/11/07 | 32 | 45 | 32 | 44 | 43,964,300 |
| 2024/11/06 | 20 | 32 | 19 | 28 | 24,728,200 |
| 2024/11/05 | 20 | 20 | 19 | 19 | 269,400 |
| 2024/11/01 | 19 | 20 | 19 | 20 | 631,600 |
| 2024/10/31 | 19 | 20 | 18 | 19 | 1,106,600 |
| 2024/10/30 | 20 | 20 | 19 | 19 | 1,139,500 |
| 2024/10/29 | 20 | 20 | 19 | 19 | 175,600 |
| 2024/10/28 | 19 | 20 | 18 | 20 | 876,700 |
| 2024/10/25 | 19 | 19 | 18 | 18 | 351,100 |
| 2024/10/24 | 19 | 20 | 18 | 19 | 1,136,700 |
| 2024/10/23 | 19 | 20 | 18 | 19 | 3,060,600 |
| 2024/10/22 | 19 | 19 | 18 | 19 | 250,600 |
| 2024/10/21 | 19 | 19 | 18 | 18 | 223,600 |
| 2024/10/18 | 19 | 19 | 18 | 18 | 85,900 |
| 2024/10/17 | 19 | 19 | 18 | 19 | 117,900 |
| 2024/10/16 | 19 | 19 | 18 | 18 | 103,000 |
| 2024/10/15 | 18 | 19 | 18 | 18 | 136,700 |
| 2024/10/11 | 18 | 19 | 18 | 19 | 139,300 |
| 2024/10/10 | 18 | 19 | 18 | 19 | 133,600 |
| 2024/10/09 | 19 | 19 | 18 | 18 | 155,100 |
| 2024/10/08 | 18 | 19 | 18 | 18 | 259,800 |
| 2024/10/07 | 19 | 19 | 18 | 19 | 146,600 |
| 2024/10/04 | 19 | 19 | 18 | 19 | 182,600 |
| 2024/10/03 | 19 | 19 | 18 | 19 | 96,600 |
| 2024/10/02 | 19 | 19 | 18 | 19 | 140,300 |
| 2024/10/01 | 18 | 19 | 18 | 19 | 1,021,800 |
| 2024/09/30 | 19 | 19 | 17 | 18 | 2,671,900 |
| 2024/09/27 | 20 | 20 | 18 | 19 | 994,000 |
| 2024/09/26 | 20 | 20 | 18 | 20 | 2,033,700 |
| 2024/09/25 | 19 | 20 | 19 | 20 | 454,000 |
| 2024/09/24 | 18 | 21 | 17 | 19 | 7,423,900 |
| 2024/09/20 | 18 | 18 | 17 | 18 | 880,300 |
| 2024/09/19 | 18 | 19 | 17 | 18 | 1,250,900 |
| 2024/09/18 | 18 | 18 | 17 | 18 | 133,600 |
| 2024/09/17 | 17 | 18 | 17 | 18 | 220,300 |
| 2024/09/13 | 18 | 18 | 17 | 18 | 127,200 |
| 2024/09/12 | 18 | 18 | 17 | 17 | 157,200 |
| 2024/09/11 | 17 | 18 | 17 | 17 | 106,400 |
| 2024/09/10 | 18 | 18 | 17 | 18 | 121,700 |
| 2024/09/09 | 17 | 18 | 17 | 17 | 477,500 |
| 2024/09/06 | 17 | 18 | 17 | 17 | 155,700 |
| 2024/09/05 | 17 | 18 | 17 | 17 | 110,000 |
| 2024/09/04 | 17 | 18 | 17 | 17 | 854,400 |
| 2024/09/03 | 18 | 18 | 17 | 18 | 249,600 |
| 2024/09/02 | 17 | 19 | 16 | 17 | 2,499,000 |
| 2024/08/30 | 17 | 17 | 16 | 17 | 401,400 |
| 2024/08/29 | 17 | 18 | 16 | 17 | 2,108,300 |
| 2024/08/28 | 18 | 18 | 17 | 17 | 709,600 |
| 2024/08/27 | 18 | 20 | 17 | 17 | 9,102,800 |
| 2024/08/26 | 17 | 17 | 16 | 16 | 231,300 |
| 2024/08/23 | 17 | 17 | 16 | 17 | 394,400 |
| 2024/08/22 | 17 | 17 | 16 | 17 | 1,156,900 |
| 2024/08/21 | 16 | 17 | 16 | 16 | 1,768,400 |
| 2024/08/20 | 16 | 17 | 16 | 17 | 309,100 |
| 2024/08/19 | 17 | 18 | 16 | 17 | 1,677,800 |
| 2024/08/16 | 16 | 17 | 16 | 17 | 156,100 |
| 2024/08/15 | 16 | 17 | 16 | 17 | 124,400 |
| 2024/08/14 | 17 | 17 | 16 | 16 | 214,000 |
| 2024/08/13 | 17 | 17 | 16 | 16 | 137,600 |
| 2024/08/09 | 16 | 17 | 16 | 16 | 103,600 |
| 2024/08/08 | 17 | 17 | 16 | 16 | 156,100 |
| 2024/08/07 | 17 | 17 | 16 | 16 | 269,900 |
| 2024/08/06 | 16 | 17 | 16 | 16 | 334,800 |
| 2024/08/05 | 17 | 17 | 16 | 16 | 1,205,500 |
| 2024/08/02 | 17 | 18 | 16 | 17 | 1,193,800 |
| 2024/08/01 | 17 | 18 | 17 | 17 | 381,800 |
| 2024/07/31 | 17 | 18 | 17 | 17 | 2,586,900 |
| 2024/07/30 | 17 | 18 | 17 | 17 | 1,115,900 |
| 2024/07/29 | 18 | 18 | 17 | 18 | 179,000 |
| 2024/07/26 | 17 | 18 | 17 | 17 | 356,400 |
| 2024/07/25 | 18 | 18 | 17 | 17 | 216,900 |
| 2024/07/24 | 17 | 18 | 17 | 18 | 192,200 |
| 2024/07/23 | 18 | 18 | 17 | 18 | 183,900 |
| 2024/07/22 | 18 | 18 | 17 | 18 | 184,100 |
| 2024/07/19 | 17 | 18 | 17 | 18 | 209,600 |
| 2024/07/18 | 17 | 18 | 17 | 17 | 216,300 |
| 2024/07/17 | 18 | 18 | 17 | 17 | 219,200 |
| 2024/07/16 | 18 | 18 | 17 | 18 | 344,600 |
| 2024/07/12 | 18 | 18 | 17 | 17 | 227,800 |
| 2024/07/11 | 17 | 18 | 17 | 17 | 251,900 |
| 2024/07/10 | 17 | 18 | 17 | 17 | 332,800 |
| 2024/07/09 | 17 | 18 | 17 | 17 | 251,100 |
| 2024/07/08 | 17 | 18 | 17 | 18 | 296,300 |
| 2024/07/05 | 17 | 18 | 17 | 18 | 205,100 |
| 2024/07/04 | 18 | 18 | 17 | 18 | 173,600 |
| 2024/07/03 | 17 | 18 | 17 | 18 | 180,200 |
| 2024/07/02 | 17 | 18 | 17 | 17 | 225,900 |
| 2024/07/01 | 17 | 18 | 17 | 18 | 430,100 |
| 2024/06/28 | 17 | 18 | 17 | 18 | 221,600 |
| 2024/06/27 | 17 | 18 | 17 | 17 | 236,500 |
| 2024/06/26 | 18 | 18 | 17 | 17 | 276,700 |
| 2024/06/25 | 17 | 18 | 17 | 17 | 246,100 |
| 2024/06/24 | 17 | 18 | 17 | 17 | 314,400 |
| 2024/06/21 | 17 | 18 | 17 | 17 | 270,400 |
| 2024/06/20 | 17 | 18 | 17 | 17 | 770,700 |
| 2024/06/19 | 17 | 18 | 17 | 17 | 360,200 |
| 2024/06/18 | 17 | 18 | 17 | 17 | 461,300 |
| 2024/06/17 | 17 | 18 | 17 | 17 | 456,100 |
| 2024/06/14 | 17 | 18 | 17 | 17 | 216,100 |
| 2024/06/13 | 17 | 18 | 17 | 17 | 189,000 |
| 2024/06/12 | 17 | 18 | 17 | 17 | 134,300 |
| 2024/06/11 | 17 | 18 | 17 | 17 | 251,100 |
| 2024/06/10 | 17 | 18 | 17 | 17 | 1,336,900 |
| 2024/06/07 | 17 | 18 | 17 | 17 | 1,374,500 |
| 2024/06/06 | 17 | 18 | 17 | 17 | 705,800 |
| 2024/06/05 | 17 | 18 | 17 | 17 | 382,900 |
| 2024/06/04 | 17 | 18 | 17 | 18 | 245,200 |
| 2024/06/03 | 17 | 18 | 17 | 18 | 755,300 |
| 2024/05/31 | 18 | 18 | 17 | 17 | 782,500 |
| 2024/05/30 | 19 | 21 | 17 | 18 | 6,173,900 |
| 2024/05/29 | 17 | 22 | 17 | 18 | 12,195,300 |
| 2024/05/28 | 17 | 18 | 17 | 17 | 180,900 |
| 2024/05/27 | 17 | 18 | 17 | 17 | 150,200 |
| 2024/05/24 | 17 | 18 | 17 | 17 | 131,900 |
| 2024/05/23 | 17 | 18 | 17 | 18 | 126,900 |
| 2024/05/22 | 17 | 18 | 17 | 18 | 187,400 |
| 2024/05/21 | 17 | 18 | 17 | 17 | 120,900 |
| 2024/05/20 | 17 | 18 | 17 | 17 | 123,300 |
| 2024/05/17 | 18 | 18 | 17 | 17 | 133,800 |
| 2024/05/16 | 17 | 18 | 17 | 17 | 196,600 |
| 2024/05/15 | 17 | 18 | 17 | 17 | 292,300 |
| 2024/05/14 | 17 | 18 | 17 | 17 | 215,700 |
| 2024/05/13 | 17 | 18 | 17 | 17 | 112,400 |
| 2024/05/10 | 17 | 18 | 17 | 17 | 263,300 |
| 2024/05/09 | 17 | 18 | 17 | 18 | 94,700 |
| 2024/05/08 | 17 | 18 | 17 | 17 | 201,200 |
| 2024/05/07 | 17 | 18 | 17 | 17 | 219,800 |
| 2024/05/02 | 17 | 18 | 17 | 17 | 178,800 |
| 2024/05/01 | 17 | 18 | 17 | 17 | 157,200 |
| 2024/04/30 | 17 | 18 | 17 | 17 | 589,900 |
| 2024/04/26 | 17 | 18 | 17 | 17 | 841,500 |
| 2024/04/25 | 17 | 18 | 17 | 17 | 121,600 |
| 2024/04/24 | 17 | 18 | 17 | 18 | 174,400 |
| 2024/04/23 | 17 | 18 | 17 | 17 | 238,800 |
| 2024/04/22 | 17 | 18 | 17 | 17 | 192,700 |
| 2024/04/19 | 17 | 18 | 17 | 17 | 1,753,800 |
| 2024/04/18 | 17 | 18 | 17 | 17 | 98,000 |
| 2024/04/17 | 18 | 18 | 17 | 17 | 102,600 |
| 2024/04/16 | 18 | 18 | 17 | 17 | 152,100 |
| 2024/04/15 | 18 | 18 | 17 | 18 | 102,400 |
| 2024/04/12 | 18 | 18 | 17 | 18 | 394,400 |
| 2024/04/11 | 18 | 18 | 17 | 18 | 437,100 |
| 2024/04/10 | 17 | 18 | 17 | 18 | 772,200 |
| 2024/04/09 | 18 | 18 | 17 | 18 | 102,000 |
| 2024/04/08 | 18 | 18 | 17 | 18 | 116,400 |
| 2024/04/05 | 18 | 18 | 17 | 18 | 125,700 |
| 2024/04/04 | 18 | 18 | 17 | 18 | 496,000 |
| 2024/04/03 | 18 | 18 | 17 | 17 | 207,100 |
| 2024/04/02 | 18 | 18 | 17 | 18 | 234,900 |
| 2024/04/01 | 18 | 18 | 17 | 18 | 367,200 |
| 2024/03/29 | 17 | 18 | 17 | 18 | 99,800 |
| 2024/03/28 | 18 | 18 | 17 | 17 | 411,400 |
| 2024/03/27 | 18 | 18 | 17 | 18 | 277,400 |
| 2024/03/26 | 18 | 19 | 17 | 18 | 544,400 |
| 2024/03/25 | 18 | 18 | 17 | 18 | 669,600 |
| 2024/03/22 | 18 | 18 | 17 | 18 | 134,900 |
| 2024/03/21 | 18 | 18 | 17 | 18 | 361,400 |
| 2024/03/19 | 18 | 18 | 17 | 18 | 199,600 |
| 2024/03/18 | 18 | 18 | 17 | 18 | 280,900 |
| 2024/03/15 | 18 | 18 | 17 | 18 | 128,700 |
| 2024/03/14 | 18 | 18 | 17 | 18 | 103,900 |
| 2024/03/13 | 18 | 18 | 17 | 18 | 257,400 |
| 2024/03/12 | 18 | 19 | 17 | 17 | 367,700 |
| 2024/03/11 | 18 | 18 | 17 | 18 | 201,700 |
| 2024/03/08 | 18 | 18 | 17 | 18 | 350,100 |
| 2024/03/07 | 18 | 19 | 18 | 18 | 351,500 |
| 2024/03/06 | 18 | 20 | 17 | 18 | 3,775,800 |
| 2024/03/05 | 18 | 19 | 17 | 18 | 477,500 |
| 2024/03/04 | 18 | 18 | 17 | 18 | 647,200 |
| 2024/03/01 | 18 | 18 | 17 | 18 | 292,000 |
| 2024/02/29 | 18 | 18 | 17 | 18 | 119,700 |
| 2024/02/28 | 17 | 18 | 17 | 17 | 110,300 |
| 2024/02/27 | 17 | 18 | 17 | 17 | 236,300 |
| 2024/02/26 | 17 | 18 | 17 | 17 | 104,900 |
| 2024/02/22 | 18 | 18 | 17 | 18 | 261,100 |
| 2024/02/21 | 17 | 18 | 17 | 18 | 130,300 |
| 2024/02/20 | 18 | 18 | 17 | 18 | 243,700 |
| 2024/02/19 | 18 | 18 | 17 | 18 | 125,700 |
| 2024/02/16 | 17 | 18 | 17 | 18 | 104,200 |
| 2024/02/15 | 18 | 18 | 17 | 18 | 123,000 |
| 2024/02/14 | 18 | 18 | 17 | 18 | 211,800 |
| 2024/02/13 | 18 | 18 | 17 | 18 | 271,600 |
| 2024/02/09 | 18 | 18 | 17 | 18 | 352,000 |
| 2024/02/08 | 18 | 18 | 17 | 18 | 141,900 |
| 2024/02/07 | 18 | 18 | 17 | 18 | 245,500 |
| 2024/02/06 | 17 | 18 | 17 | 18 | 109,900 |
| 2024/02/05 | 18 | 18 | 17 | 18 | 345,800 |
| 2024/02/02 | 18 | 18 | 17 | 18 | 396,900 |
| 2024/02/01 | 18 | 18 | 17 | 18 | 989,000 |
| 2024/01/31 | 18 | 19 | 18 | 18 | 193,200 |
| 2024/01/30 | 19 | 19 | 18 | 18 | 1,216,200 |
| 2024/01/29 | 18 | 19 | 18 | 19 | 98,300 |
| 2024/01/26 | 18 | 19 | 18 | 18 | 90,100 |
| 2024/01/25 | 19 | 19 | 18 | 18 | 161,300 |
| 2024/01/24 | 18 | 19 | 18 | 18 | 386,100 |
| 2024/01/23 | 18 | 19 | 18 | 18 | 223,700 |
| 2024/01/22 | 18 | 19 | 18 | 18 | 303,200 |
| 2024/01/19 | 19 | 19 | 18 | 18 | 247,800 |
| 2024/01/18 | 18 | 19 | 18 | 18 | 135,300 |
| 2024/01/17 | 18 | 19 | 18 | 18 | 139,200 |
| 2024/01/16 | 18 | 19 | 18 | 18 | 197,100 |
| 2024/01/15 | 18 | 19 | 18 | 18 | 155,000 |
| 2024/01/12 | 18 | 19 | 18 | 18 | 175,900 |
| 2024/01/11 | 18 | 19 | 18 | 18 | 313,100 |
| 2024/01/10 | 18 | 19 | 18 | 18 | 154,300 |
| 2024/01/09 | 18 | 19 | 18 | 18 | 176,200 |
| 2024/01/05 | 18 | 19 | 18 | 19 | 112,900 |
| 2024/01/04 | 19 | 19 | 18 | 18 | 78,800 |