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 |
---|---|---|---|---|---|
2017/12/29 | 656 | 660 | 647 | 652 | 8,300 |
2017/12/28 | 655 | 663 | 653 | 654 | 10,300 |
2017/12/27 | 651 | 658 | 635 | 657 | 24,400 |
2017/12/26 | 663 | 670 | 650 | 656 | 32,200 |
2017/12/25 | 685 | 689 | 668 | 668 | 19,300 |
2017/12/22 | 685 | 689 | 675 | 685 | 18,700 |
2017/12/21 | 671 | 688 | 668 | 684 | 25,100 |
2017/12/20 | 679 | 690 | 673 | 674 | 21,200 |
2017/12/19 | 689 | 689 | 675 | 677 | 20,500 |
2017/12/18 | 682 | 689 | 676 | 686 | 21,300 |
2017/12/15 | 690 | 690 | 680 | 682 | 23,100 |
2017/12/14 | 687 | 695 | 685 | 689 | 15,100 |
2017/12/13 | 692 | 710 | 680 | 680 | 37,000 |
2017/12/12 | 683 | 688 | 681 | 685 | 12,400 |
2017/12/11 | 678 | 686 | 677 | 681 | 11,200 |
2017/12/08 | 696 | 700 | 666 | 674 | 47,400 |
2017/12/07 | 701 | 709 | 697 | 700 | 25,900 |
2017/12/06 | 694 | 718 | 691 | 695 | 80,200 |
2017/12/05 | 685 | 694 | 684 | 694 | 38,900 |
2017/12/04 | 676 | 688 | 676 | 683 | 24,800 |
2017/12/01 | 664 | 687 | 664 | 676 | 31,000 |
2017/11/30 | 673 | 673 | 665 | 665 | 20,500 |
2017/11/29 | 675 | 687 | 673 | 674 | 28,800 |
2017/11/28 | 676 | 685 | 667 | 670 | 14,900 |
2017/11/27 | 660 | 678 | 660 | 675 | 25,800 |
2017/11/24 | 655 | 669 | 654 | 656 | 15,400 |
2017/11/22 | 670 | 677 | 653 | 653 | 29,800 |
2017/11/21 | 660 | 670 | 658 | 670 | 16,000 |
2017/11/20 | 654 | 667 | 645 | 664 | 41,800 |
2017/11/17 | 686 | 690 | 653 | 654 | 70,800 |
2017/11/16 | 669 | 697 | 669 | 676 | 113,000 |
2017/11/15 | 663 | 687 | 663 | 669 | 118,300 |
2017/11/14 | 666 | 672 | 646 | 660 | 92,100 |
2017/11/13 | 616 | 669 | 614 | 661 | 175,800 |
2017/11/10 | 584 | 626 | 583 | 606 | 120,800 |
2017/11/09 | 586 | 603 | 586 | 589 | 76,200 |
2017/11/08 | 597 | 600 | 579 | 586 | 127,200 |
2017/11/07 | 592 | 619 | 586 | 597 | 432,800 |
2017/11/06 | 531 | 542 | 518 | 532 | 66,500 |
2017/11/02 | 533 | 537 | 526 | 527 | 33,300 |
2017/11/01 | 530 | 535 | 524 | 533 | 31,700 |
2017/10/31 | 525 | 530 | 521 | 530 | 26,400 |
2017/10/30 | 525 | 525 | 515 | 525 | 50,600 |
2017/10/27 | 513 | 535 | 512 | 528 | 57,600 |
2017/10/26 | 512 | 514 | 503 | 511 | 16,200 |
2017/10/25 | 508 | 513 | 501 | 513 | 30,200 |
2017/10/24 | 501 | 508 | 499 | 508 | 21,300 |
2017/10/23 | 500 | 503 | 498 | 501 | 14,900 |
2017/10/20 | 495 | 500 | 492 | 496 | 5,800 |
2017/10/19 | 500 | 503 | 495 | 499 | 10,900 |
2017/10/18 | 489 | 504 | 487 | 499 | 26,900 |
2017/10/17 | 495 | 497 | 481 | 489 | 20,800 |
2017/10/16 | 506 | 507 | 491 | 495 | 38,200 |
2017/10/13 | 491 | 518 | 484 | 506 | 117,700 |
2017/10/12 | 492 | 494 | 490 | 491 | 15,700 |
2017/10/11 | 486 | 492 | 484 | 492 | 11,300 |
2017/10/10 | 483 | 490 | 482 | 490 | 7,600 |
2017/10/06 | 491 | 492 | 482 | 486 | 13,700 |
2017/10/05 | 492 | 492 | 487 | 488 | 7,400 |
2017/10/04 | 491 | 493 | 487 | 492 | 15,000 |
2017/10/03 | 487 | 493 | 485 | 489 | 31,200 |
2017/10/02 | 482 | 485 | 481 | 483 | 10,500 |
2017/09/29 | 485 | 486 | 478 | 480 | 9,700 |
2017/09/28 | 485 | 488 | 483 | 487 | 10,700 |
2017/09/27 | 484 | 488 | 479 | 486 | 18,500 |
2017/09/26 | 480 | 485 | 478 | 484 | 25,200 |
2017/09/25 | 476 | 482 | 476 | 480 | 18,000 |
2017/09/22 | 482 | 482 | 470 | 476 | 13,200 |
2017/09/21 | 486 | 486 | 479 | 481 | 14,200 |
2017/09/20 | 482 | 492 | 480 | 487 | 29,500 |
2017/09/19 | 487 | 488 | 480 | 482 | 18,900 |
2017/09/15 | 484 | 488 | 477 | 485 | 15,700 |
2017/09/14 | 487 | 489 | 485 | 486 | 13,700 |
2017/09/13 | 485 | 488 | 483 | 486 | 14,900 |
2017/09/12 | 482 | 485 | 481 | 483 | 13,800 |
2017/09/11 | 477 | 482 | 477 | 480 | 18,800 |
2017/09/08 | 479 | 479 | 477 | 478 | 18,700 |
2017/09/07 | 472 | 477 | 472 | 477 | 6,500 |
2017/09/06 | 466 | 471 | 460 | 469 | 36,400 |
2017/09/05 | 481 | 486 | 467 | 467 | 42,400 |
2017/09/04 | 472 | 482 | 472 | 482 | 16,800 |
2017/09/01 | 473 | 481 | 470 | 477 | 30,000 |
2017/08/31 | 477 | 479 | 472 | 476 | 13,000 |
2017/08/30 | 467 | 488 | 462 | 480 | 89,900 |
2017/08/29 | 450 | 464 | 449 | 464 | 57,600 |
2017/08/28 | 450 | 450 | 447 | 448 | 5,000 |
2017/08/25 | 447 | 448 | 444 | 447 | 8,800 |
2017/08/24 | 445 | 448 | 445 | 447 | 8,800 |
2017/08/23 | 448 | 449 | 445 | 449 | 21,800 |
2017/08/22 | 447 | 448 | 439 | 447 | 16,600 |
2017/08/21 | 446 | 448 | 445 | 445 | 14,000 |
2017/08/18 | 446 | 447 | 443 | 446 | 13,200 |
2017/08/17 | 448 | 448 | 443 | 446 | 22,800 |
2017/08/16 | 447 | 448 | 443 | 446 | 18,100 |
2017/08/15 | 439 | 448 | 439 | 447 | 27,700 |
2017/08/14 | 430 | 441 | 428 | 438 | 31,500 |
2017/08/10 | 443 | 443 | 434 | 437 | 18,500 |
2017/08/09 | 448 | 448 | 437 | 445 | 29,500 |
2017/08/08 | 445 | 450 | 440 | 448 | 35,800 |
2017/08/07 | 456 | 461 | 436 | 449 | 135,500 |
2017/08/04 | 421 | 425 | 419 | 424 | 29,200 |
2017/08/03 | 420 | 420 | 419 | 420 | 3,900 |
2017/08/02 | 417 | 420 | 417 | 420 | 5,700 |
2017/08/01 | 418 | 418 | 417 | 418 | 5,000 |
2017/07/31 | 419 | 419 | 417 | 417 | 6,200 |
2017/07/28 | 421 | 423 | 418 | 418 | 10,300 |
2017/07/27 | 421 | 424 | 421 | 421 | 3,600 |
2017/07/26 | 418 | 423 | 417 | 422 | 14,200 |
2017/07/25 | 420 | 420 | 418 | 418 | 9,500 |
2017/07/24 | 421 | 421 | 418 | 420 | 11,900 |
2017/07/21 | 422 | 422 | 416 | 420 | 14,300 |
2017/07/20 | 422 | 422 | 419 | 422 | 10,800 |
2017/07/19 | 418 | 421 | 418 | 419 | 9,700 |
2017/07/18 | 417 | 419 | 417 | 418 | 7,300 |
2017/07/14 | 418 | 418 | 410 | 416 | 19,400 |
2017/07/13 | 415 | 417 | 415 | 417 | 4,900 |
2017/07/12 | 417 | 423 | 410 | 415 | 19,600 |
2017/07/11 | 422 | 423 | 416 | 417 | 10,600 |
2017/07/10 | 411 | 424 | 410 | 418 | 65,900 |
2017/07/07 | 410 | 411 | 409 | 409 | 33,100 |
2017/07/06 | 410 | 412 | 410 | 410 | 13,900 |
2017/07/05 | 409 | 413 | 409 | 410 | 12,900 |
2017/07/04 | 411 | 411 | 408 | 408 | 6,100 |
2017/07/03 | 408 | 409 | 407 | 408 | 6,700 |
2017/06/30 | 410 | 410 | 408 | 410 | 3,000 |
2017/06/29 | 409 | 410 | 408 | 410 | 9,300 |
2017/06/28 | 410 | 410 | 408 | 409 | 3,100 |
2017/06/27 | 406 | 410 | 406 | 408 | 9,200 |
2017/06/26 | 411 | 411 | 408 | 408 | 3,800 |
2017/06/23 | 412 | 412 | 410 | 411 | 12,200 |
2017/06/22 | 413 | 414 | 410 | 412 | 35,000 |
2017/06/21 | 406 | 410 | 406 | 407 | 24,300 |
2017/06/20 | 403 | 406 | 402 | 406 | 32,400 |
2017/06/19 | 401 | 403 | 401 | 402 | 15,200 |
2017/06/16 | 399 | 401 | 399 | 401 | 15,600 |
2017/06/15 | 400 | 401 | 399 | 399 | 13,900 |
2017/06/14 | 402 | 402 | 399 | 399 | 9,000 |
2017/06/13 | 400 | 401 | 400 | 400 | 2,900 |
2017/06/12 | 397 | 400 | 397 | 399 | 6,300 |
2017/06/09 | 399 | 400 | 397 | 398 | 14,100 |
2017/06/08 | 402 | 402 | 399 | 399 | 17,000 |
2017/06/07 | 401 | 402 | 399 | 401 | 11,600 |
2017/06/06 | 400 | 402 | 398 | 399 | 7,700 |
2017/06/05 | 400 | 402 | 400 | 400 | 9,800 |
2017/06/02 | 397 | 400 | 397 | 399 | 8,300 |
2017/06/01 | 396 | 399 | 396 | 397 | 2,500 |
2017/05/31 | 398 | 400 | 396 | 396 | 17,800 |
2017/05/30 | 400 | 400 | 395 | 396 | 8,600 |
2017/05/29 | 399 | 399 | 390 | 399 | 10,400 |
2017/05/26 | 400 | 402 | 397 | 397 | 6,200 |
2017/05/25 | 402 | 403 | 401 | 401 | 18,100 |
2017/05/24 | 401 | 402 | 401 | 402 | 18,700 |
2017/05/23 | 399 | 401 | 399 | 401 | 14,100 |
2017/05/22 | 399 | 401 | 398 | 398 | 4,900 |
2017/05/19 | 398 | 399 | 397 | 399 | 11,100 |
2017/05/18 | 397 | 399 | 397 | 398 | 18,300 |
2017/05/17 | 400 | 401 | 397 | 399 | 12,500 |
2017/05/16 | 400 | 401 | 400 | 401 | 7,200 |
2017/05/15 | 402 | 402 | 399 | 402 | 19,300 |
2017/05/12 | 401 | 403 | 401 | 402 | 5,100 |
2017/05/11 | 403 | 403 | 402 | 403 | 14,200 |
2017/05/10 | 403 | 405 | 402 | 403 | 23,400 |
2017/05/09 | 401 | 409 | 401 | 403 | 74,400 |
2017/05/08 | 397 | 401 | 397 | 401 | 28,800 |
2017/05/02 | 393 | 396 | 393 | 396 | 15,100 |
2017/05/01 | 392 | 393 | 391 | 393 | 5,200 |
2017/04/28 | 393 | 393 | 390 | 392 | 6,500 |
2017/04/27 | 394 | 394 | 392 | 393 | 8,400 |
2017/04/26 | 394 | 394 | 392 | 394 | 4,500 |
2017/04/25 | 394 | 394 | 391 | 393 | 9,400 |
2017/04/24 | 392 | 396 | 391 | 394 | 12,300 |
2017/04/21 | 389 | 392 | 389 | 392 | 4,000 |
2017/04/20 | 389 | 393 | 386 | 389 | 6,400 |
2017/04/19 | 387 | 392 | 385 | 385 | 6,400 |
2017/04/18 | 391 | 392 | 388 | 388 | 6,200 |
2017/04/17 | 392 | 395 | 390 | 391 | 18,300 |
2017/04/14 | 398 | 398 | 391 | 392 | 6,600 |
2017/04/13 | 396 | 402 | 395 | 400 | 10,700 |
2017/04/12 | 400 | 400 | 392 | 396 | 9,800 |
2017/04/11 | 401 | 403 | 398 | 401 | 5,600 |
2017/04/10 | 398 | 403 | 395 | 401 | 10,300 |
2017/04/07 | 399 | 401 | 397 | 398 | 8,300 |
2017/04/06 | 402 | 402 | 399 | 399 | 4,900 |
2017/04/05 | 402 | 403 | 402 | 402 | 7,200 |
2017/04/04 | 402 | 404 | 400 | 402 | 13,100 |
2017/04/03 | 404 | 405 | 402 | 402 | 9,200 |
2017/03/31 | 406 | 406 | 401 | 401 | 17,200 |
2017/03/30 | 406 | 409 | 405 | 409 | 7,100 |
2017/03/29 | 408 | 410 | 407 | 408 | 17,000 |
2017/03/28 | 415 | 419 | 414 | 419 | 39,400 |
2017/03/27 | 416 | 416 | 414 | 414 | 33,500 |
2017/03/24 | 417 | 418 | 416 | 416 | 7,500 |
2017/03/23 | 415 | 417 | 414 | 416 | 17,500 |
2017/03/22 | 416 | 416 | 413 | 413 | 16,500 |
2017/03/21 | 418 | 418 | 415 | 417 | 11,000 |
2017/03/17 | 417 | 418 | 416 | 418 | 8,800 |
2017/03/16 | 417 | 418 | 417 | 418 | 10,000 |
2017/03/15 | 415 | 417 | 415 | 417 | 14,200 |
2017/03/14 | 419 | 419 | 415 | 418 | 21,200 |
2017/03/13 | 414 | 419 | 414 | 417 | 22,500 |
2017/03/10 | 415 | 416 | 414 | 414 | 24,600 |
2017/03/09 | 415 | 415 | 413 | 414 | 6,800 |
2017/03/08 | 414 | 415 | 414 | 415 | 8,600 |
2017/03/07 | 414 | 414 | 413 | 414 | 8,100 |
2017/03/06 | 414 | 414 | 412 | 414 | 8,000 |
2017/03/03 | 415 | 415 | 413 | 414 | 14,100 |
2017/03/02 | 414 | 415 | 413 | 415 | 7,800 |
2017/03/01 | 415 | 415 | 413 | 414 | 3,000 |
2017/02/28 | 415 | 416 | 413 | 413 | 11,500 |
2017/02/27 | 416 | 416 | 414 | 415 | 9,200 |
2017/02/24 | 415 | 416 | 413 | 416 | 7,100 |
2017/02/23 | 414 | 415 | 414 | 415 | 3,200 |
2017/02/22 | 415 | 415 | 411 | 414 | 11,500 |
2017/02/21 | 416 | 417 | 414 | 415 | 10,600 |
2017/02/20 | 415 | 415 | 410 | 415 | 8,300 |
2017/02/17 | 416 | 416 | 413 | 415 | 13,600 |
2017/02/16 | 411 | 414 | 409 | 413 | 8,500 |
2017/02/15 | 408 | 416 | 408 | 414 | 25,300 |
2017/02/14 | 413 | 413 | 411 | 413 | 8,600 |
2017/02/13 | 414 | 414 | 410 | 413 | 6,500 |
2017/02/10 | 409 | 411 | 408 | 411 | 8,400 |
2017/02/09 | 409 | 409 | 407 | 409 | 8,500 |
2017/02/08 | 409 | 410 | 407 | 409 | 4,200 |
2017/02/07 | 408 | 410 | 407 | 407 | 4,600 |
2017/02/06 | 409 | 409 | 408 | 408 | 5,900 |
2017/02/03 | 408 | 410 | 407 | 407 | 7,000 |
2017/02/02 | 408 | 410 | 408 | 408 | 16,600 |
2017/02/01 | 406 | 410 | 404 | 410 | 7,800 |
2017/01/31 | 408 | 411 | 407 | 407 | 7,600 |
2017/01/30 | 410 | 410 | 407 | 409 | 5,300 |
2017/01/27 | 410 | 411 | 410 | 410 | 6,100 |
2017/01/26 | 410 | 411 | 408 | 410 | 12,100 |
2017/01/25 | 410 | 410 | 409 | 410 | 5,700 |
2017/01/24 | 409 | 411 | 407 | 410 | 10,200 |
2017/01/23 | 410 | 410 | 407 | 409 | 3,700 |
2017/01/20 | 405 | 411 | 405 | 411 | 7,800 |
2017/01/19 | 408 | 409 | 405 | 409 | 4,500 |
2017/01/18 | 408 | 408 | 403 | 408 | 10,500 |
2017/01/17 | 407 | 410 | 405 | 408 | 24,800 |
2017/01/16 | 411 | 412 | 406 | 407 | 12,300 |
2017/01/13 | 404 | 412 | 404 | 411 | 9,700 |
2017/01/12 | 415 | 415 | 405 | 409 | 13,600 |
2017/01/11 | 417 | 417 | 414 | 415 | 4,800 |
2017/01/10 | 413 | 415 | 411 | 415 | 12,200 |
2017/01/06 | 407 | 420 | 403 | 413 | 19,600 |
2017/01/05 | 406 | 408 | 405 | 406 | 16,000 |
2017/01/04 | 401 | 407 | 398 | 407 | 19,300 |