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
2025/06/13 53 55 51 54 2,692,300
2025/06/12 54 55 52 53 2,883,100
2025/06/11 49 55 49 54 7,092,100
2025/06/10 50 50 48 49 2,782,400
2025/06/09 50 51 49 49 1,727,600
2025/06/06 50 51 49 51 2,687,200
2025/06/05 51 52 50 50 673,300
2025/06/04 50 52 50 52 875,300
2025/06/03 51 52 50 50 1,071,600
2025/06/02 52 52 51 51 315,600
2025/05/30 51 53 51 51 856,500
2025/05/29 52 53 51 52 1,865,400
2025/05/28 51 53 51 52 1,361,700
2025/05/27 52 53 50 51 1,248,200
2025/05/26 49 52 49 52 1,741,600
2025/05/23 50 51 49 49 1,781,800
2025/05/22 50 51 49 50 3,282,500
2025/05/21 50 51 49 50 2,276,900
2025/05/20 52 52 50 50 2,214,200
2025/05/19 51 53 51 52 1,548,100
2025/05/16 53 53 49 52 6,495,900
2025/05/15 59 59 53 54 11,466,300
2025/05/14 60 65 59 65 6,651,300
2025/05/13 59 60 58 58 1,305,800
2025/05/12 62 62 59 59 2,212,000
2025/05/09 60 61 58 61 3,373,100
2025/05/08 61 62 60 61 1,259,400
2025/05/07 62 66 60 62 5,165,000
2025/05/02 64 65 59 62 6,226,200
2025/05/01 57 65 56 64 10,022,200
2025/04/30 54 57 54 56 4,506,000
2025/04/28 52 54 52 54 1,776,800
2025/04/25 49 52 49 52 1,735,600
2025/04/24 50 51 49 50 1,264,400
2025/04/23 51 51 50 51 542,000
2025/04/22 50 51 49 50 951,300
2025/04/21 50 51 49 50 1,681,800
2025/04/18 51 51 50 50 684,100
2025/04/17 49 51 49 51 1,857,200
2025/04/16 51 53 49 49 3,301,100
2025/04/15 51 54 50 51 4,213,100
2025/04/14 51 52 50 50 1,817,100
2025/04/11 45 52 45 52 4,462,500
2025/04/10 48 49 45 46 5,593,900
2025/04/09 44 46 42 44 3,341,800
2025/04/08 45 47 44 46 3,244,500
2025/04/07 40 46 40 42 4,561,600
2025/04/04 46 48 44 46 5,460,700
2025/04/03 48 50 47 48 3,801,500
2025/04/02 52 53 49 49 3,790,400
2025/04/01 51 56 50 52 8,151,000
2025/03/31 51 51 48 49 2,551,900
2025/03/28 51 52 50 50 2,056,100
2025/03/27 52 53 50 50 2,837,900
2025/03/26 51 54 51 53 3,479,100
2025/03/25 50 52 49 51 2,751,800
2025/03/24 53 53 50 50 3,184,100
2025/03/21 53 57 52 53 5,757,900
2025/03/19 58 59 52 53 9,659,500
2025/03/18 60 61 55 58 8,372,100
2025/03/17 51 60 50 59 12,397,700
2025/03/14 49 54 49 50 6,461,600
2025/03/13 45 49 45 48 2,454,700
2025/03/12 43 45 43 44 1,546,900
2025/03/11 45 45 42 43 2,811,900
2025/03/10 45 48 45 45 2,239,200
2025/03/07 46 47 45 45 1,564,900
2025/03/06 46 49 46 46 2,726,300
2025/03/05 49 50 46 46 3,728,700
2025/03/04 50 50 48 49 2,204,300
2025/03/03 49 52 47 51 4,918,000
2025/02/28 52 53 49 50 4,890,800
2025/02/27 54 54 52 53 1,674,800
2025/02/26 56 56 52 53 3,178,300
2025/02/25 52 57 49 54 7,028,000
2025/02/21 53 56 51 52 6,693,200
2025/02/20 57 58 50 51 8,740,900
2025/02/19 57 60 54 57 9,381,500
2025/02/18 63 64 55 55 11,866,200
2025/02/17 52 68 52 62 29,051,400
2025/02/14 45 54 44 51 15,000,700
2025/02/13 48 48 43 46 8,259,000
2025/02/12 40 48 39 47 12,126,400
2025/02/10 40 42 38 40 7,529,100
2025/02/07 40 43 38 40 10,092,600
2025/02/06 48 50 38 39 37,984,900
2025/02/05 35 37 33 34 4,110,400
2025/02/04 33 37 33 35 5,314,300
2025/02/03 31 33 30 33 2,448,400
2025/01/31 30 31 29 31 1,105,600
2025/01/30 31 32 30 30 2,411,400
2025/01/29 30 32 30 31 1,089,900
2025/01/28 30 31 30 31 295,100
2025/01/27 30 31 30 30 589,600
2025/01/24 30 31 30 30 306,800
2025/01/23 31 31 30 31 147,600
2025/01/22 31 31 30 31 771,400
2025/01/21 31 31 30 31 626,600
2025/01/20 30 32 29 31 2,814,300
2025/01/17 29 30 28 29 1,736,600
2025/01/16 29 29 28 29 288,000
2025/01/15 29 30 28 29 635,100
2025/01/14 29 29 28 28 795,100
2025/01/10 29 30 28 29 1,190,800
2025/01/09 29 30 28 29 3,576,300
2025/01/08 29 30 29 29 384,000
2025/01/07 30 30 29 29 387,500
2025/01/06 30 31 29 30 2,059,800

このページの先頭へ