キング(8118)の株価時系列情報
キング(8118)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 749 | 758 | 747 | 753 | 6,500 |
| 2024/07/25 | 751 | 755 | 745 | 749 | 11,900 |
| 2024/07/24 | 753 | 758 | 745 | 751 | 14,200 |
| 2024/07/23 | 752 | 764 | 750 | 756 | 6,500 |
| 2024/07/22 | 755 | 755 | 750 | 750 | 2,000 |
| 2024/07/19 | 748 | 755 | 748 | 750 | 2,600 |
| 2024/07/18 | 750 | 754 | 750 | 750 | 1,100 |
| 2024/07/17 | 755 | 760 | 725 | 750 | 11,000 |
| 2024/07/16 | 763 | 771 | 746 | 755 | 12,000 |
| 2024/07/12 | 758 | 759 | 747 | 753 | 6,000 |
| 2024/07/11 | 750 | 758 | 750 | 758 | 3,700 |
| 2024/07/10 | 750 | 755 | 747 | 750 | 3,000 |
| 2024/07/09 | 745 | 751 | 741 | 750 | 9,400 |
| 2024/07/08 | 752 | 754 | 746 | 748 | 2,000 |
| 2024/07/05 | 755 | 755 | 745 | 755 | 2,400 |
| 2024/07/04 | 743 | 755 | 743 | 755 | 4,100 |
| 2024/07/03 | 740 | 747 | 740 | 741 | 20,600 |
| 2024/07/02 | 747 | 758 | 747 | 755 | 2,800 |
| 2024/07/01 | 760 | 760 | 736 | 747 | 10,000 |
| 2024/06/28 | 769 | 769 | 756 | 761 | 9,500 |
| 2024/06/27 | 735 | 778 | 733 | 774 | 26,900 |
| 2024/06/26 | 739 | 739 | 735 | 737 | 11,800 |
| 2024/06/25 | 734 | 734 | 731 | 732 | 11,500 |
| 2024/06/24 | 716 | 728 | 714 | 728 | 45,600 |
| 2024/06/21 | 710 | 715 | 708 | 712 | 4,400 |
| 2024/06/20 | 722 | 724 | 703 | 710 | 63,200 |
| 2024/06/19 | 728 | 728 | 718 | 723 | 35,400 |
| 2024/06/18 | 724 | 725 | 708 | 713 | 16,300 |
| 2024/06/17 | 701 | 718 | 701 | 718 | 14,300 |
| 2024/06/14 | 699 | 705 | 698 | 704 | 8,100 |
| 2024/06/13 | 696 | 703 | 696 | 702 | 2,800 |
| 2024/06/12 | 692 | 698 | 689 | 696 | 14,600 |
| 2024/06/11 | 686 | 692 | 685 | 690 | 5,100 |
| 2024/06/10 | 672 | 688 | 671 | 688 | 4,200 |
| 2024/06/07 | 674 | 674 | 672 | 672 | 800 |
| 2024/06/06 | 679 | 679 | 665 | 674 | 6,700 |
| 2024/06/05 | 678 | 680 | 678 | 679 | 400 |
| 2024/06/04 | 685 | 690 | 675 | 678 | 4,400 |
| 2024/06/03 | 675 | 685 | 675 | 685 | 1,500 |
| 2024/05/31 | 671 | 675 | 669 | 675 | 3,000 |
| 2024/05/30 | 666 | 671 | 664 | 671 | 3,700 |
| 2024/05/29 | 668 | 672 | 667 | 667 | 5,700 |
| 2024/05/28 | 667 | 670 | 665 | 665 | 2,000 |
| 2024/05/27 | 666 | 668 | 666 | 667 | 1,200 |
| 2024/05/24 | 669 | 669 | 665 | 666 | 3,500 |
| 2024/05/23 | 662 | 667 | 661 | 667 | 2,700 |
| 2024/05/22 | 656 | 661 | 656 | 661 | 1,500 |
| 2024/05/21 | 661 | 661 | 654 | 657 | 5,100 |
| 2024/05/20 | 659 | 664 | 657 | 664 | 900 |
| 2024/05/17 | 668 | 668 | 653 | 659 | 8,700 |
| 2024/05/16 | 669 | 669 | 666 | 668 | 1,100 |
| 2024/05/15 | 665 | 669 | 665 | 669 | 2,300 |
| 2024/05/14 | 660 | 662 | 657 | 661 | 3,900 |
| 2024/05/13 | 663 | 663 | 661 | 662 | 6,200 |
| 2024/05/10 | 675 | 676 | 661 | 666 | 7,700 |
| 2024/05/09 | 656 | 672 | 656 | 672 | 2,100 |
| 2024/05/08 | 677 | 679 | 655 | 656 | 19,500 |
| 2024/05/07 | 692 | 696 | 677 | 677 | 16,000 |
| 2024/05/02 | 690 | 696 | 690 | 695 | 4,500 |
| 2024/05/01 | 690 | 690 | 690 | 690 | 1,300 |
| 2024/04/30 | 686 | 695 | 686 | 690 | 9,500 |
| 2024/04/26 | 713 | 719 | 686 | 686 | 53,100 |
| 2024/04/25 | 714 | 720 | 714 | 718 | 7,300 |
| 2024/04/24 | 705 | 723 | 705 | 715 | 7,900 |
| 2024/04/23 | 702 | 713 | 702 | 705 | 6,900 |
| 2024/04/22 | 692 | 713 | 692 | 701 | 14,500 |
| 2024/04/19 | 710 | 722 | 691 | 691 | 9,800 |
| 2024/04/18 | 697 | 719 | 697 | 715 | 14,000 |
| 2024/04/17 | 711 | 720 | 707 | 708 | 9,100 |
| 2024/04/16 | 718 | 723 | 710 | 717 | 7,900 |
| 2024/04/15 | 724 | 724 | 709 | 718 | 11,000 |
| 2024/04/12 | 718 | 723 | 716 | 723 | 10,200 |
| 2024/04/11 | 726 | 726 | 718 | 718 | 9,800 |
| 2024/04/10 | 727 | 730 | 723 | 726 | 2,800 |
| 2024/04/09 | 725 | 727 | 719 | 727 | 6,700 |
| 2024/04/08 | 721 | 727 | 721 | 725 | 7,500 |
| 2024/04/05 | 716 | 729 | 716 | 721 | 5,300 |
| 2024/04/04 | 730 | 731 | 723 | 730 | 4,600 |
| 2024/04/03 | 719 | 735 | 719 | 730 | 7,800 |
| 2024/04/02 | 717 | 728 | 716 | 720 | 18,100 |
| 2024/04/01 | 712 | 720 | 707 | 717 | 8,900 |
| 2024/03/29 | 709 | 716 | 708 | 715 | 8,500 |
| 2024/03/28 | 718 | 720 | 709 | 709 | 9,400 |
| 2024/03/27 | 727 | 727 | 721 | 725 | 25,200 |
| 2024/03/26 | 720 | 727 | 720 | 722 | 3,200 |
| 2024/03/25 | 719 | 728 | 717 | 720 | 7,200 |
| 2024/03/22 | 712 | 720 | 711 | 720 | 8,700 |
| 2024/03/21 | 712 | 714 | 703 | 714 | 11,200 |
| 2024/03/19 | 710 | 714 | 707 | 714 | 3,300 |
| 2024/03/18 | 708 | 711 | 708 | 711 | 2,200 |
| 2024/03/15 | 703 | 706 | 700 | 704 | 3,300 |
| 2024/03/14 | 700 | 704 | 700 | 704 | 1,300 |
| 2024/03/13 | 701 | 705 | 700 | 700 | 3,300 |
| 2024/03/12 | 701 | 703 | 696 | 703 | 5,700 |
| 2024/03/11 | 701 | 702 | 699 | 702 | 6,500 |
| 2024/03/08 | 700 | 702 | 700 | 702 | 6,900 |
| 2024/03/07 | 700 | 700 | 698 | 700 | 2,000 |
| 2024/03/06 | 701 | 702 | 698 | 700 | 3,800 |
| 2024/03/05 | 699 | 702 | 699 | 702 | 2,100 |
| 2024/03/04 | 698 | 701 | 694 | 697 | 9,100 |
| 2024/03/01 | 696 | 703 | 696 | 700 | 4,900 |
| 2024/02/29 | 696 | 702 | 695 | 696 | 5,400 |
| 2024/02/28 | 699 | 704 | 696 | 700 | 10,600 |
| 2024/02/27 | 700 | 703 | 699 | 700 | 29,200 |
| 2024/02/26 | 701 | 701 | 690 | 698 | 25,000 |
| 2024/02/22 | 706 | 710 | 700 | 704 | 6,500 |
| 2024/02/21 | 698 | 703 | 695 | 700 | 2,700 |
| 2024/02/20 | 702 | 703 | 696 | 700 | 14,600 |
| 2024/02/19 | 703 | 703 | 699 | 703 | 2,900 |
| 2024/02/16 | 697 | 702 | 695 | 702 | 8,500 |
| 2024/02/15 | 705 | 705 | 693 | 697 | 12,000 |
| 2024/02/14 | 696 | 704 | 690 | 704 | 12,400 |
| 2024/02/13 | 702 | 702 | 693 | 700 | 4,900 |
| 2024/02/09 | 700 | 705 | 692 | 700 | 12,200 |
| 2024/02/08 | 693 | 701 | 691 | 701 | 8,600 |
| 2024/02/07 | 692 | 701 | 692 | 696 | 12,600 |
| 2024/02/06 | 669 | 704 | 661 | 702 | 86,600 |
| 2024/02/05 | 700 | 709 | 696 | 701 | 12,600 |
| 2024/02/02 | 697 | 701 | 695 | 700 | 3,900 |
| 2024/02/01 | 701 | 702 | 698 | 699 | 5,000 |
| 2024/01/31 | 690 | 704 | 690 | 701 | 21,400 |
| 2024/01/30 | 702 | 709 | 690 | 690 | 62,800 |
| 2024/01/29 | 706 | 710 | 702 | 707 | 5,300 |
| 2024/01/26 | 700 | 701 | 695 | 700 | 9,900 |
| 2024/01/25 | 701 | 704 | 693 | 700 | 15,200 |
| 2024/01/24 | 695 | 701 | 690 | 700 | 14,500 |
| 2024/01/23 | 698 | 701 | 697 | 697 | 2,400 |
| 2024/01/22 | 695 | 703 | 695 | 697 | 9,900 |
| 2024/01/19 | 700 | 703 | 695 | 698 | 6,300 |
| 2024/01/18 | 697 | 704 | 696 | 697 | 11,000 |
| 2024/01/17 | 705 | 705 | 695 | 695 | 10,800 |
| 2024/01/16 | 700 | 707 | 699 | 702 | 4,400 |
| 2024/01/15 | 708 | 710 | 698 | 700 | 17,700 |
| 2024/01/12 | 698 | 704 | 696 | 700 | 12,700 |
| 2024/01/11 | 699 | 701 | 696 | 701 | 5,400 |
| 2024/01/10 | 697 | 700 | 695 | 695 | 3,800 |
| 2024/01/09 | 698 | 702 | 692 | 701 | 4,500 |
| 2024/01/05 | 700 | 703 | 691 | 698 | 16,600 |
| 2024/01/04 | 687 | 705 | 682 | 705 | 5,900 |
| 2023/12/29 | 686 | 690 | 674 | 687 | 7,100 |
| 2023/12/28 | 690 | 690 | 680 | 680 | 2,900 |
| 2023/12/27 | 697 | 700 | 686 | 691 | 36,400 |
| 2023/12/26 | 687 | 700 | 687 | 697 | 12,000 |
| 2023/12/25 | 693 | 695 | 677 | 692 | 11,800 |
| 2023/12/22 | 681 | 689 | 681 | 688 | 5,000 |
| 2023/12/21 | 685 | 685 | 678 | 678 | 6,200 |
| 2023/12/20 | 687 | 690 | 685 | 685 | 2,100 |
| 2023/12/19 | 679 | 693 | 677 | 693 | 11,000 |
| 2023/12/18 | 672 | 682 | 670 | 680 | 7,700 |
| 2023/12/15 | 681 | 682 | 680 | 680 | 3,900 |
| 2023/12/14 | 683 | 683 | 674 | 675 | 5,500 |
| 2023/12/13 | 681 | 688 | 675 | 682 | 5,200 |
| 2023/12/12 | 698 | 698 | 680 | 680 | 5,900 |
| 2023/12/11 | 677 | 698 | 677 | 698 | 12,700 |
| 2023/12/08 | 701 | 701 | 676 | 676 | 16,600 |
| 2023/12/07 | 684 | 706 | 680 | 695 | 12,400 |
| 2023/12/06 | 685 | 688 | 683 | 684 | 4,500 |
| 2023/12/05 | 683 | 690 | 673 | 683 | 36,900 |
| 2023/12/04 | 680 | 707 | 680 | 684 | 19,200 |
| 2023/12/01 | 670 | 682 | 670 | 682 | 8,200 |
| 2023/11/30 | 673 | 674 | 673 | 674 | 1,700 |
| 2023/11/29 | 676 | 677 | 673 | 673 | 1,500 |
| 2023/11/28 | 671 | 677 | 670 | 676 | 7,300 |
| 2023/11/27 | 688 | 688 | 671 | 671 | 3,800 |
| 2023/11/24 | 677 | 689 | 677 | 688 | 6,600 |
| 2023/11/22 | 660 | 683 | 660 | 676 | 10,700 |
| 2023/11/21 | 664 | 665 | 659 | 665 | 3,600 |
| 2023/11/20 | 665 | 667 | 664 | 664 | 2,900 |
| 2023/11/17 | 661 | 669 | 655 | 666 | 12,700 |
| 2023/11/16 | 666 | 667 | 660 | 665 | 3,500 |
| 2023/11/15 | 675 | 682 | 665 | 672 | 36,800 |
| 2023/11/14 | 694 | 698 | 694 | 695 | 1,700 |
| 2023/11/13 | 703 | 703 | 693 | 696 | 4,900 |
| 2023/11/10 | 690 | 704 | 690 | 704 | 11,300 |
| 2023/11/09 | 682 | 710 | 682 | 705 | 18,000 |
| 2023/11/08 | 715 | 717 | 675 | 682 | 65,100 |
| 2023/11/07 | 670 | 676 | 657 | 660 | 10,100 |
| 2023/11/06 | 677 | 692 | 673 | 692 | 11,100 |
| 2023/11/02 | 673 | 677 | 663 | 677 | 3,600 |
| 2023/11/01 | 662 | 678 | 662 | 674 | 7,400 |
| 2023/10/31 | 648 | 666 | 643 | 663 | 15,100 |
| 2023/10/30 | 659 | 667 | 648 | 648 | 120,700 |
| 2023/10/27 | 657 | 667 | 649 | 667 | 17,300 |
| 2023/10/26 | 651 | 665 | 644 | 661 | 15,800 |
| 2023/10/25 | 674 | 674 | 650 | 653 | 12,900 |
| 2023/10/24 | 650 | 664 | 627 | 664 | 28,000 |
| 2023/10/23 | 644 | 652 | 632 | 650 | 20,400 |
| 2023/10/20 | 651 | 657 | 633 | 654 | 16,700 |
| 2023/10/19 | 650 | 655 | 626 | 650 | 19,300 |
| 2023/10/18 | 640 | 655 | 635 | 650 | 19,600 |
| 2023/10/17 | 639 | 642 | 621 | 631 | 14,900 |
| 2023/10/16 | 652 | 654 | 632 | 637 | 25,300 |
| 2023/10/13 | 651 | 660 | 641 | 652 | 23,500 |
| 2023/10/12 | 654 | 659 | 635 | 656 | 21,300 |
| 2023/10/11 | 654 | 654 | 628 | 644 | 35,000 |
| 2023/10/10 | 668 | 674 | 646 | 654 | 18,600 |
| 2023/10/06 | 655 | 667 | 652 | 663 | 11,400 |
| 2023/10/05 | 615 | 653 | 615 | 653 | 35,900 |
| 2023/10/04 | 656 | 662 | 609 | 612 | 20,400 |
| 2023/10/03 | 660 | 664 | 660 | 660 | 10,200 |