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 |
|---|---|---|---|---|---|
| 2025/06/13 | 790 | 800 | 778 | 800 | 13,800 |
| 2025/06/12 | 789 | 795 | 789 | 789 | 10,400 |
| 2025/06/11 | 796 | 796 | 786 | 786 | 6,800 |
| 2025/06/10 | 791 | 798 | 789 | 789 | 5,100 |
| 2025/06/09 | 791 | 791 | 790 | 790 | 4,200 |
| 2025/06/06 | 791 | 799 | 789 | 791 | 8,500 |
| 2025/06/05 | 797 | 799 | 791 | 791 | 3,300 |
| 2025/06/04 | 803 | 803 | 796 | 797 | 3,400 |
| 2025/06/03 | 784 | 810 | 784 | 802 | 12,300 |
| 2025/06/02 | 773 | 788 | 773 | 780 | 1,800 |
| 2025/05/30 | 779 | 779 | 768 | 773 | 700 |
| 2025/05/29 | 768 | 779 | 768 | 779 | 1,900 |
| 2025/05/28 | 776 | 776 | 768 | 776 | 2,800 |
| 2025/05/27 | 770 | 772 | 765 | 772 | 2,600 |
| 2025/05/26 | 769 | 772 | 762 | 772 | 1,000 |
| 2025/05/23 | 765 | 769 | 760 | 769 | 3,800 |
| 2025/05/22 | 762 | 768 | 762 | 768 | 1,200 |
| 2025/05/21 | 756 | 761 | 756 | 761 | 1,100 |
| 2025/05/20 | 755 | 768 | 755 | 768 | 1,600 |
| 2025/05/19 | 756 | 764 | 753 | 760 | 2,100 |
| 2025/05/16 | 750 | 756 | 750 | 756 | 2,200 |
| 2025/05/15 | 753 | 754 | 734 | 749 | 7,300 |
| 2025/05/14 | 756 | 759 | 748 | 756 | 5,000 |
| 2025/05/13 | 760 | 760 | 746 | 756 | 2,500 |
| 2025/05/12 | 759 | 759 | 757 | 758 | 600 |
| 2025/05/09 | 759 | 765 | 755 | 759 | 4,700 |
| 2025/05/08 | 767 | 767 | 754 | 754 | 1,700 |
| 2025/05/07 | 770 | 770 | 750 | 761 | 18,100 |
| 2025/05/02 | 786 | 786 | 774 | 774 | 2,000 |
| 2025/05/01 | 786 | 786 | 776 | 785 | 8,100 |
| 2025/04/30 | 764 | 799 | 746 | 787 | 97,500 |
| 2025/04/28 | 755 | 800 | 755 | 764 | 16,000 |
| 2025/04/25 | 759 | 785 | 755 | 756 | 5,000 |
| 2025/04/24 | 744 | 749 | 744 | 744 | 2,600 |
| 2025/04/23 | 751 | 751 | 743 | 747 | 1,100 |
| 2025/04/22 | 752 | 752 | 747 | 751 | 500 |
| 2025/04/21 | 750 | 753 | 746 | 752 | 1,200 |
| 2025/04/18 | 748 | 750 | 748 | 750 | 1,600 |
| 2025/04/17 | 743 | 743 | 741 | 743 | 500 |
| 2025/04/16 | 751 | 751 | 740 | 743 | 2,300 |
| 2025/04/15 | 752 | 752 | 741 | 745 | 2,200 |
| 2025/04/14 | 746 | 749 | 735 | 741 | 1,300 |
| 2025/04/11 | 737 | 746 | 735 | 746 | 800 |
| 2025/04/10 | 740 | 743 | 731 | 743 | 2,900 |
| 2025/04/09 | 731 | 745 | 725 | 734 | 2,900 |
| 2025/04/08 | 743 | 747 | 732 | 735 | 2,400 |
| 2025/04/07 | 720 | 730 | 715 | 730 | 5,400 |
| 2025/04/04 | 737 | 745 | 701 | 730 | 14,000 |
| 2025/04/03 | 737 | 764 | 713 | 737 | 7,400 |
| 2025/04/02 | 745 | 748 | 740 | 741 | 2,900 |
| 2025/04/01 | 750 | 751 | 739 | 745 | 7,400 |
| 2025/03/31 | 738 | 752 | 724 | 745 | 9,200 |
| 2025/03/28 | 732 | 762 | 732 | 740 | 12,700 |
| 2025/03/27 | 743 | 780 | 743 | 765 | 15,400 |
| 2025/03/26 | 746 | 757 | 737 | 749 | 38,200 |
| 2025/03/25 | 753 | 755 | 731 | 746 | 5,200 |
| 2025/03/24 | 746 | 752 | 740 | 752 | 5,600 |
| 2025/03/21 | 744 | 750 | 734 | 747 | 5,800 |
| 2025/03/19 | 738 | 750 | 738 | 745 | 3,400 |
| 2025/03/18 | 748 | 748 | 740 | 740 | 1,000 |
| 2025/03/17 | 759 | 759 | 730 | 742 | 4,400 |
| 2025/03/14 | 747 | 750 | 744 | 750 | 400 |
| 2025/03/13 | 744 | 747 | 739 | 747 | 700 |
| 2025/03/12 | 739 | 750 | 732 | 737 | 7,800 |
| 2025/03/11 | 734 | 739 | 733 | 738 | 4,600 |
| 2025/03/10 | 730 | 740 | 730 | 734 | 4,100 |
| 2025/03/07 | 730 | 743 | 730 | 740 | 5,300 |
| 2025/03/06 | 730 | 737 | 722 | 737 | 2,300 |
| 2025/03/05 | 735 | 735 | 726 | 727 | 6,100 |
| 2025/03/04 | 734 | 738 | 734 | 735 | 600 |
| 2025/03/03 | 742 | 742 | 738 | 739 | 600 |
| 2025/02/28 | 738 | 742 | 738 | 742 | 600 |
| 2025/02/27 | 736 | 740 | 736 | 740 | 1,200 |
| 2025/02/26 | 743 | 750 | 734 | 740 | 16,700 |
| 2025/02/25 | 740 | 747 | 740 | 745 | 6,800 |
| 2025/02/21 | 738 | 738 | 732 | 738 | 1,400 |
| 2025/02/20 | 737 | 738 | 724 | 738 | 3,500 |
| 2025/02/19 | 730 | 738 | 730 | 732 | 1,600 |
| 2025/02/18 | 734 | 736 | 730 | 730 | 29,200 |
| 2025/02/17 | 745 | 745 | 726 | 734 | 4,500 |
| 2025/02/14 | 731 | 742 | 731 | 742 | 3,600 |
| 2025/02/13 | 733 | 737 | 728 | 735 | 11,400 |
| 2025/02/12 | 738 | 738 | 721 | 735 | 3,500 |
| 2025/02/10 | 734 | 740 | 723 | 735 | 1,700 |
| 2025/02/07 | 734 | 738 | 733 | 735 | 2,200 |
| 2025/02/06 | 724 | 735 | 723 | 734 | 2,100 |
| 2025/02/05 | 732 | 733 | 715 | 731 | 3,600 |
| 2025/02/04 | 709 | 736 | 709 | 728 | 6,000 |
| 2025/02/03 | 687 | 714 | 685 | 704 | 12,100 |
| 2025/01/31 | 661 | 696 | 660 | 690 | 53,200 |
| 2025/01/30 | 690 | 699 | 651 | 651 | 101,400 |
| 2025/01/29 | 702 | 714 | 702 | 705 | 8,100 |
| 2025/01/28 | 683 | 712 | 683 | 705 | 3,100 |
| 2025/01/27 | 676 | 698 | 675 | 681 | 15,900 |
| 2025/01/24 | 681 | 681 | 670 | 675 | 7,700 |
| 2025/01/23 | 679 | 683 | 678 | 679 | 5,200 |
| 2025/01/22 | 680 | 683 | 674 | 680 | 4,800 |
| 2025/01/21 | 676 | 683 | 676 | 680 | 18,400 |
| 2025/01/20 | 685 | 686 | 674 | 675 | 11,000 |
| 2025/01/17 | 699 | 703 | 685 | 691 | 12,900 |
| 2025/01/16 | 717 | 717 | 701 | 701 | 6,000 |
| 2025/01/15 | 724 | 724 | 706 | 719 | 7,100 |
| 2025/01/14 | 704 | 723 | 704 | 723 | 6,000 |
| 2025/01/10 | 716 | 717 | 704 | 704 | 1,900 |
| 2025/01/09 | 716 | 719 | 714 | 715 | 1,700 |
| 2025/01/08 | 718 | 720 | 718 | 718 | 1,900 |
| 2025/01/07 | 726 | 726 | 718 | 718 | 3,000 |
| 2025/01/06 | 735 | 735 | 716 | 720 | 5,200 |
| 2024/12/30 | 719 | 735 | 719 | 735 | 10,600 |
| 2024/12/27 | 718 | 734 | 718 | 734 | 3,400 |
| 2024/12/26 | 734 | 740 | 728 | 728 | 20,800 |
| 2024/12/25 | 740 | 740 | 733 | 740 | 1,800 |
| 2024/12/24 | 734 | 734 | 734 | 734 | 200 |
| 2024/12/23 | 730 | 737 | 721 | 737 | 8,300 |
| 2024/12/20 | 719 | 740 | 711 | 730 | 15,400 |
| 2024/12/19 | 712 | 727 | 712 | 719 | 500 |
| 2024/12/18 | 726 | 730 | 707 | 719 | 3,600 |
| 2024/12/17 | 738 | 739 | 726 | 726 | 5,900 |
| 2024/12/16 | 750 | 750 | 749 | 749 | 1,800 |
| 2024/12/13 | 751 | 752 | 744 | 750 | 2,900 |
| 2024/12/12 | 761 | 765 | 740 | 754 | 10,100 |
| 2024/12/11 | 763 | 763 | 752 | 755 | 3,200 |
| 2024/12/10 | 750 | 762 | 743 | 762 | 9,700 |
| 2024/12/09 | 717 | 745 | 717 | 734 | 2,500 |
| 2024/12/06 | 717 | 717 | 717 | 717 | 200 |
| 2024/12/05 | 724 | 724 | 717 | 717 | 1,000 |
| 2024/12/04 | 725 | 726 | 714 | 716 | 3,400 |
| 2024/12/03 | 722 | 730 | 722 | 725 | 1,300 |
| 2024/12/02 | 725 | 725 | 723 | 723 | 1,600 |
| 2024/11/29 | 724 | 724 | 722 | 723 | 600 |
| 2024/11/28 | 720 | 730 | 720 | 724 | 900 |
| 2024/11/27 | 725 | 725 | 720 | 720 | 500 |
| 2024/11/26 | 730 | 730 | 726 | 726 | 700 |
| 2024/11/25 | 736 | 736 | 730 | 730 | 2,100 |
| 2024/11/22 | 732 | 734 | 732 | 734 | 700 |
| 2024/11/21 | 730 | 732 | 730 | 730 | 1,000 |
| 2024/11/20 | 727 | 733 | 724 | 727 | 3,000 |
| 2024/11/19 | 731 | 731 | 731 | 731 | 500 |
| 2024/11/18 | 735 | 736 | 730 | 730 | 3,600 |
| 2024/11/15 | 732 | 732 | 723 | 730 | 5,800 |
| 2024/11/14 | 727 | 730 | 727 | 730 | 1,300 |
| 2024/11/13 | 728 | 730 | 726 | 730 | 1,400 |
| 2024/11/12 | 735 | 737 | 723 | 730 | 7,500 |
| 2024/11/11 | 734 | 736 | 722 | 736 | 5,600 |
| 2024/11/08 | 730 | 734 | 728 | 734 | 3,600 |
| 2024/11/07 | 722 | 733 | 722 | 730 | 7,900 |
| 2024/11/06 | 721 | 732 | 718 | 720 | 4,800 |
| 2024/11/05 | 738 | 738 | 708 | 734 | 23,500 |
| 2024/11/01 | 736 | 742 | 733 | 739 | 3,100 |
| 2024/10/31 | 705 | 740 | 702 | 740 | 20,800 |
| 2024/10/30 | 727 | 734 | 700 | 700 | 104,200 |
| 2024/10/29 | 734 | 743 | 734 | 735 | 8,700 |
| 2024/10/28 | 733 | 743 | 733 | 737 | 10,000 |
| 2024/10/25 | 735 | 744 | 734 | 735 | 7,500 |
| 2024/10/24 | 730 | 749 | 730 | 741 | 11,300 |
| 2024/10/23 | 743 | 745 | 726 | 731 | 12,300 |
| 2024/10/22 | 749 | 749 | 732 | 745 | 12,800 |
| 2024/10/21 | 749 | 755 | 743 | 749 | 5,100 |
| 2024/10/18 | 747 | 750 | 735 | 745 | 10,400 |
| 2024/10/17 | 749 | 752 | 743 | 747 | 4,100 |
| 2024/10/16 | 750 | 756 | 750 | 752 | 2,000 |
| 2024/10/15 | 754 | 754 | 745 | 750 | 6,800 |
| 2024/10/11 | 757 | 757 | 746 | 754 | 4,100 |
| 2024/10/10 | 766 | 766 | 747 | 759 | 5,500 |
| 2024/10/09 | 763 | 765 | 742 | 764 | 12,100 |
| 2024/10/08 | 751 | 760 | 748 | 748 | 1,800 |
| 2024/10/07 | 758 | 761 | 745 | 754 | 7,200 |
| 2024/10/04 | 744 | 760 | 744 | 753 | 3,400 |
| 2024/10/03 | 765 | 765 | 743 | 747 | 1,300 |
| 2024/10/02 | 741 | 764 | 740 | 750 | 10,200 |
| 2024/10/01 | 770 | 770 | 768 | 770 | 1,200 |
| 2024/09/30 | 752 | 767 | 752 | 762 | 2,000 |
| 2024/09/27 | 766 | 776 | 761 | 767 | 3,800 |
| 2024/09/26 | 763 | 777 | 763 | 777 | 5,300 |
| 2024/09/25 | 765 | 765 | 758 | 763 | 3,100 |
| 2024/09/24 | 745 | 760 | 745 | 756 | 2,700 |
| 2024/09/20 | 739 | 742 | 734 | 742 | 2,400 |
| 2024/09/19 | 741 | 741 | 733 | 739 | 2,800 |
| 2024/09/18 | 735 | 742 | 735 | 739 | 3,400 |
| 2024/09/17 | 739 | 739 | 731 | 739 | 7,500 |
| 2024/09/13 | 731 | 731 | 717 | 722 | 3,900 |
| 2024/09/12 | 726 | 732 | 726 | 730 | 2,800 |
| 2024/09/11 | 728 | 728 | 720 | 720 | 6,400 |
| 2024/09/10 | 713 | 731 | 713 | 723 | 12,400 |
| 2024/09/09 | 727 | 732 | 725 | 727 | 2,400 |
| 2024/09/06 | 728 | 736 | 728 | 733 | 4,800 |
| 2024/09/05 | 709 | 740 | 709 | 728 | 6,800 |
| 2024/09/04 | 739 | 739 | 717 | 720 | 2,200 |
| 2024/09/02 | 742 | 742 | 738 | 738 | 1,800 |
| 2024/08/30 | 737 | 743 | 737 | 743 | 900 |
| 2024/08/29 | 740 | 740 | 732 | 732 | 2,700 |
| 2024/08/28 | 733 | 744 | 725 | 744 | 3,700 |
| 2024/08/27 | 735 | 736 | 730 | 736 | 1,900 |
| 2024/08/26 | 735 | 735 | 727 | 735 | 2,500 |
| 2024/08/23 | 733 | 737 | 730 | 735 | 4,300 |
| 2024/08/22 | 724 | 732 | 724 | 731 | 5,300 |
| 2024/08/21 | 725 | 731 | 723 | 723 | 3,800 |
| 2024/08/20 | 719 | 734 | 719 | 726 | 5,000 |
| 2024/08/19 | 734 | 734 | 716 | 719 | 1,400 |
| 2024/08/16 | 720 | 749 | 720 | 734 | 13,800 |