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
2026/05/08 1,104 1,115 1,095 1,113 1,800
2026/05/07 1,082 1,118 1,069 1,118 3,400
2026/05/01 1,079 1,082 1,079 1,082 300
2026/04/30 1,096 1,096 1,096 1,096 100
2026/04/28 1,102 1,128 1,091 1,097 2,300
2026/04/27 1,118 1,120 1,090 1,102 3,400
2026/04/24 1,133 1,133 1,095 1,122 5,300
2026/04/23 1,122 1,125 1,111 1,116 1,600
2026/04/22 1,114 1,130 1,107 1,120 2,400
2026/04/21 1,083 1,132 1,083 1,128 4,700
2026/04/20 1,057 1,100 1,047 1,089 16,800
2026/04/17 1,084 1,144 1,081 1,097 5,300
2026/04/16 1,121 1,131 1,083 1,083 5,500
2026/04/15 1,127 1,127 1,111 1,123 1,200
2026/04/14 1,111 1,132 1,111 1,118 2,400
2026/04/13 1,130 1,130 1,110 1,110 1,100
2026/04/10 1,131 1,131 1,131 1,131 200
2026/04/09 1,125 1,125 1,118 1,118 200
2026/04/08 1,111 1,130 1,106 1,129 2,700
2026/04/07 1,109 1,114 1,109 1,111 700
2026/04/06 1,108 1,108 1,108 1,108 100
2026/04/03 1,121 1,121 1,121 1,121 100
2026/03/27 1,135 1,165 1,135 1,159 7,300
2026/03/26 1,133 1,140 1,133 1,140 1,400
2026/03/25 1,135 1,135 1,133 1,134 1,800
2026/03/24 1,116 1,128 1,078 1,128 4,500
2026/03/23 1,132 1,132 1,122 1,122 500
2026/03/19 1,123 1,133 1,120 1,133 1,500
2026/03/18 1,125 1,135 1,124 1,134 1,800
2026/03/17 1,130 1,130 1,123 1,123 300
2026/03/16 1,125 1,125 1,115 1,125 3,400
2026/03/13 1,123 1,123 1,120 1,123 400
2026/03/12 1,125 1,125 1,125 1,125 200
2026/03/11 1,122 1,131 1,117 1,128 1,600
2026/03/10 1,093 1,120 1,078 1,120 4,000
2026/03/09 1,104 1,123 1,048 1,092 5,800
2026/03/06 1,135 1,135 1,092 1,134 4,200
2026/03/05 1,110 1,129 1,086 1,112 3,400
2026/03/04 1,089 1,121 1,089 1,101 2,900
2026/03/03 1,141 1,141 1,105 1,107 3,100
2026/03/02 1,139 1,141 1,128 1,141 2,800
2026/02/27 1,081 1,139 1,081 1,136 5,700
2026/02/26 1,155 1,163 1,084 1,084 6,900
2026/02/25 1,159 1,167 1,137 1,166 6,500
2026/02/24 1,137 1,159 1,136 1,159 8,200
2026/02/20 1,068 1,136 1,060 1,136 10,300
2026/02/19 1,060 1,095 1,060 1,077 2,100
2026/02/18 1,090 1,090 1,070 1,077 4,100
2026/02/17 1,069 1,088 1,066 1,085 6,000
2026/02/16 1,019 1,070 1,018 1,070 13,200
2026/02/13 1,010 1,015 1,001 1,010 2,400
2026/02/12 997 1,009 984 1,009 8,000
2026/02/10 983 994 981 994 800
2026/02/09 972 981 972 974 2,600
2026/02/06 972 1,060 968 974 37,500
2026/02/05 970 971 962 970 1,500
2026/02/04 958 971 958 970 1,400
2026/02/03 953 958 953 958 600
2026/02/02 953 957 947 953 2,500
2026/01/30 949 953 949 953 4,600
2026/01/29 954 954 937 949 10,800
2026/01/28 952 954 945 954 1,400
2026/01/27 944 954 943 952 3,700
2026/01/26 944 944 941 944 500
2026/01/23 945 945 942 943 2,600
2026/01/22 935 940 934 940 3,400
2026/01/21 939 940 933 940 1,200
2026/01/20 940 940 931 939 1,200
2026/01/19 926 934 926 934 1,200
2026/01/16 932 932 926 926 300
2026/01/15 929 931 922 931 5,300
2026/01/14 931 932 917 929 3,700
2026/01/13 928 931 928 929 1,300
2026/01/09 925 925 925 925 2,700
2026/01/08 927 927 923 925 1,400
2026/01/07 920 936 920 936 4,400
2026/01/06 919 921 919 921 1,100
2026/01/05 923 923 917 919 2,600
2025/12/30 922 947 922 927 6,600
2025/12/29 917 922 915 922 5,500
2025/12/26 920 920 919 919 4,600
2025/12/25 914 914 906 909 1,400
2025/12/24 908 908 906 906 400
2025/12/23 903 903 903 903 1,100
2025/12/22 910 910 903 903 1,500
2025/12/19 900 900 900 900 200
2025/12/18 897 900 897 900 1,500
2025/12/17 899 902 889 902 3,600
2025/12/16 901 901 890 896 1,900
2025/12/15 900 902 880 901 31,800
2025/12/12 914 914 909 909 2,700
2025/12/11 926 927 914 914 2,500
2025/12/10 930 930 919 926 8,200
2025/12/09 905 927 905 927 3,300
2025/12/08 902 904 901 904 1,000
2025/12/05 900 900 895 895 700
2025/12/04 892 901 892 896 4,200
2025/12/03 890 892 890 892 1,000
2025/12/02 883 894 883 893 2,100
2025/12/01 880 892 880 886 8,200
2025/11/28 895 903 863 889 28,600
2025/11/27 885 901 884 897 6,100
2025/11/26 884 893 878 890 2,100
2025/11/25 878 889 877 883 15,200
2025/11/21 874 894 871 889 18,900
2025/11/20 870 880 870 873 900
2025/11/19 860 880 860 871 3,100
2025/11/18 880 880 868 869 1,800
2025/11/17 887 887 882 882 1,700
2025/11/14 879 884 879 883 700
2025/11/13 880 892 870 875 7,900
2025/11/12 870 875 870 875 4,200
2025/11/11 860 871 860 869 5,300
2025/11/10 856 870 851 866 8,300
2025/11/07 856 870 852 856 6,200
2025/11/06 857 860 854 859 1,800
2025/11/05 861 862 856 856 800
2025/11/04 858 870 853 861 5,300
2025/10/31 861 869 861 865 1,200
2025/10/30 845 870 845 861 7,100
2025/10/29 860 870 855 860 4,800
2025/10/28 866 870 859 862 3,200
2025/10/27 869 870 856 866 3,100
2025/10/24 870 870 870 870 2,100
2025/10/23 864 870 861 868 4,500
2025/10/22 863 871 862 865 1,400
2025/10/21 860 873 860 871 1,100
2025/10/20 872 872 872 872 200
2025/10/16 876 876 861 874 2,400
2025/10/15 875 877 870 875 3,600
2025/10/14 865 870 855 870 3,500
2025/10/10 857 878 850 862 5,800
2025/10/09 869 875 859 861 4,200
2025/10/08 875 875 862 870 3,400
2025/10/07 875 875 875 875 100
2025/10/06 874 874 870 873 1,000
2025/10/03 860 875 860 864 2,300
2025/10/02 862 870 859 859 2,800
2025/10/01 886 887 863 863 2,300
2025/09/30 870 889 868 889 7,700
2025/09/29 862 880 862 871 2,900
2025/09/26 862 880 859 864 8,600
2025/09/25 878 878 856 862 5,300
2025/09/24 870 878 864 870 6,000
2025/09/22 871 880 865 870 6,900
2025/09/19 870 880 862 880 14,100
2025/09/18 865 880 865 872 2,700
2025/09/17 870 870 866 866 1,100
2025/09/16 873 877 863 874 3,800
2025/09/12 871 878 864 872 7,300
2025/09/11 876 884 871 879 2,000
2025/09/10 885 885 864 880 2,100
2025/09/09 850 887 850 887 9,300
2025/09/08 871 871 839 839 3,700
2025/09/05 870 870 869 869 600
2025/09/04 866 870 866 870 400
2025/09/03 870 870 867 867 900
2025/09/02 870 874 869 869 2,800
2025/09/01 870 872 870 870 1,200
2025/08/29 865 869 852 869 2,400
2025/08/28 866 871 865 865 5,300
2025/08/27 870 870 863 864 6,300
2025/08/26 876 880 861 876 6,800
2025/08/25 865 875 860 870 5,400
2025/08/22 860 864 859 860 2,900
2025/08/21 858 860 850 860 2,100
2025/08/20 864 864 857 857 3,000
2025/08/19 858 865 851 859 2,500
2025/08/18 851 858 826 858 3,300
2025/08/15 859 859 849 851 2,800
2025/08/14 848 857 845 854 5,100
2025/08/13 862 862 846 850 3,200
2025/08/12 852 870 852 860 2,800
2025/08/08 840 857 840 852 1,900
2025/08/07 836 838 830 838 800
2025/08/06 823 836 823 836 1,600
2025/08/05 827 827 824 824 300
2025/08/04 835 835 832 832 1,400
2025/08/01 837 837 820 837 2,600
2025/07/31 830 837 825 827 3,000
2025/07/30 825 828 821 827 5,000
2025/07/29 827 829 817 829 5,200
2025/07/28 829 830 815 830 14,200
2025/07/25 827 828 823 824 3,800
2025/07/24 828 828 821 828 7,400
2025/07/23 829 829 820 820 13,000
2025/07/22 819 830 819 824 7,300
2025/07/18 813 820 813 814 2,000
2025/07/17 806 820 803 820 16,500
2025/07/16 801 811 801 806 2,500
2025/07/15 816 816 778 800 6,600
2025/07/14 815 815 810 812 2,100
2025/07/11 812 820 811 811 8,500
2025/07/10 822 830 811 811 16,300
2025/07/09 820 821 811 821 2,700
2025/07/08 818 818 816 816 300
2025/07/07 817 818 815 818 1,000
2025/07/04 815 817 815 817 500
2025/07/03 815 815 815 815 1,500
2025/07/02 815 821 814 815 1,900

このページの先頭へ