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 |
---|---|---|---|---|---|
2018/12/28 | 446 | 446 | 439 | 442 | 12,200 |
2018/12/27 | 453 | 456 | 443 | 443 | 21,600 |
2018/12/26 | 448 | 449 | 437 | 443 | 16,400 |
2018/12/25 | 452 | 457 | 434 | 449 | 48,900 |
2018/12/21 | 470 | 472 | 441 | 463 | 33,800 |
2018/12/20 | 503 | 505 | 462 | 471 | 58,600 |
2018/12/19 | 517 | 519 | 509 | 513 | 9,800 |
2018/12/18 | 515 | 529 | 514 | 517 | 33,000 |
2018/12/17 | 520 | 525 | 515 | 518 | 22,800 |
2018/12/14 | 509 | 518 | 508 | 518 | 48,700 |
2018/12/13 | 499 | 504 | 499 | 500 | 12,700 |
2018/12/12 | 489 | 509 | 489 | 500 | 16,000 |
2018/12/11 | 509 | 509 | 489 | 489 | 6,400 |
2018/12/10 | 509 | 510 | 501 | 502 | 8,100 |
2018/12/07 | 505 | 512 | 502 | 509 | 11,400 |
2018/12/06 | 510 | 512 | 509 | 509 | 18,400 |
2018/12/05 | 508 | 512 | 508 | 510 | 6,800 |
2018/12/04 | 510 | 512 | 510 | 510 | 11,600 |
2018/12/03 | 506 | 513 | 506 | 512 | 16,200 |
2018/11/30 | 502 | 507 | 495 | 500 | 8,900 |
2018/11/29 | 513 | 513 | 500 | 505 | 11,800 |
2018/11/28 | 509 | 514 | 503 | 513 | 10,200 |
2018/11/27 | 510 | 514 | 509 | 509 | 10,800 |
2018/11/26 | 512 | 515 | 510 | 510 | 7,900 |
2018/11/22 | 503 | 512 | 503 | 512 | 18,000 |
2018/11/21 | 494 | 502 | 494 | 502 | 27,000 |
2018/11/20 | 484 | 496 | 484 | 496 | 18,300 |
2018/11/19 | 479 | 485 | 478 | 482 | 6,300 |
2018/11/16 | 487 | 488 | 484 | 484 | 4,300 |
2018/11/15 | 485 | 485 | 480 | 484 | 5,900 |
2018/11/14 | 486 | 489 | 480 | 485 | 6,600 |
2018/11/13 | 491 | 491 | 472 | 486 | 29,800 |
2018/11/12 | 492 | 495 | 483 | 494 | 9,300 |
2018/11/09 | 499 | 504 | 495 | 496 | 12,300 |
2018/11/08 | 500 | 502 | 497 | 498 | 11,100 |
2018/11/07 | 499 | 500 | 496 | 497 | 24,500 |
2018/11/06 | 480 | 498 | 475 | 496 | 126,600 |
2018/11/05 | 480 | 490 | 473 | 478 | 69,900 |
2018/11/02 | 462 | 469 | 462 | 466 | 19,000 |
2018/11/01 | 456 | 463 | 456 | 462 | 30,800 |
2018/10/31 | 455 | 457 | 454 | 456 | 13,900 |
2018/10/30 | 440 | 460 | 440 | 458 | 21,100 |
2018/10/29 | 449 | 451 | 442 | 443 | 20,900 |
2018/10/26 | 448 | 451 | 446 | 447 | 13,600 |
2018/10/25 | 450 | 452 | 447 | 448 | 15,400 |
2018/10/24 | 450 | 452 | 450 | 452 | 6,300 |
2018/10/23 | 455 | 455 | 450 | 451 | 11,300 |
2018/10/22 | 457 | 457 | 452 | 453 | 4,400 |
2018/10/19 | 453 | 457 | 451 | 454 | 8,800 |
2018/10/18 | 454 | 455 | 454 | 454 | 5,200 |
2018/10/17 | 453 | 459 | 453 | 454 | 17,100 |
2018/10/16 | 452 | 453 | 451 | 452 | 6,200 |
2018/10/15 | 455 | 455 | 451 | 451 | 19,100 |
2018/10/12 | 453 | 456 | 452 | 455 | 12,700 |
2018/10/11 | 457 | 457 | 452 | 454 | 16,900 |
2018/10/10 | 461 | 463 | 460 | 461 | 7,600 |
2018/10/09 | 463 | 463 | 460 | 462 | 12,600 |
2018/10/05 | 464 | 464 | 462 | 462 | 8,100 |
2018/10/04 | 465 | 466 | 464 | 464 | 14,200 |
2018/10/03 | 464 | 465 | 462 | 463 | 18,200 |
2018/10/02 | 463 | 465 | 462 | 463 | 15,200 |
2018/10/01 | 463 | 465 | 461 | 462 | 15,700 |
2018/09/28 | 462 | 465 | 461 | 462 | 13,600 |
2018/09/27 | 465 | 465 | 460 | 461 | 13,200 |
2018/09/26 | 465 | 465 | 458 | 463 | 14,400 |
2018/09/25 | 458 | 471 | 456 | 471 | 39,900 |
2018/09/21 | 451 | 457 | 451 | 456 | 23,900 |
2018/09/20 | 452 | 454 | 451 | 451 | 19,000 |
2018/09/19 | 452 | 456 | 450 | 452 | 18,300 |
2018/09/18 | 446 | 450 | 445 | 449 | 17,700 |
2018/09/14 | 445 | 447 | 444 | 444 | 22,400 |
2018/09/13 | 445 | 447 | 444 | 446 | 12,700 |
2018/09/12 | 450 | 452 | 445 | 445 | 20,600 |
2018/09/11 | 452 | 452 | 448 | 450 | 19,700 |
2018/09/10 | 448 | 451 | 448 | 449 | 16,600 |
2018/09/07 | 453 | 453 | 447 | 448 | 18,200 |
2018/09/06 | 456 | 456 | 453 | 453 | 10,700 |
2018/09/05 | 457 | 458 | 455 | 455 | 13,400 |
2018/09/04 | 458 | 460 | 457 | 457 | 10,300 |
2018/09/03 | 464 | 464 | 458 | 460 | 14,100 |
2018/08/31 | 461 | 462 | 460 | 461 | 12,100 |
2018/08/30 | 463 | 465 | 459 | 461 | 18,000 |
2018/08/29 | 462 | 464 | 462 | 463 | 9,000 |
2018/08/28 | 465 | 465 | 460 | 462 | 9,900 |
2018/08/27 | 462 | 464 | 456 | 460 | 24,800 |
2018/08/24 | 456 | 458 | 454 | 456 | 16,900 |
2018/08/23 | 455 | 457 | 452 | 453 | 15,900 |
2018/08/22 | 454 | 455 | 453 | 455 | 17,400 |
2018/08/21 | 462 | 462 | 454 | 454 | 10,200 |
2018/08/20 | 463 | 463 | 460 | 462 | 14,800 |
2018/08/17 | 467 | 469 | 466 | 466 | 12,300 |
2018/08/16 | 472 | 472 | 465 | 466 | 17,100 |
2018/08/15 | 481 | 484 | 472 | 475 | 15,300 |
2018/08/14 | 476 | 491 | 475 | 481 | 9,400 |
2018/08/13 | 488 | 488 | 475 | 476 | 20,400 |
2018/08/10 | 498 | 498 | 487 | 488 | 21,400 |
2018/08/09 | 496 | 499 | 495 | 498 | 8,100 |
2018/08/08 | 494 | 501 | 493 | 498 | 29,500 |
2018/08/07 | 495 | 498 | 491 | 497 | 14,000 |
2018/08/06 | 502 | 505 | 495 | 495 | 11,700 |
2018/08/03 | 507 | 512 | 502 | 503 | 14,500 |
2018/08/02 | 510 | 510 | 500 | 500 | 10,000 |
2018/08/01 | 500 | 505 | 500 | 505 | 8,500 |
2018/07/31 | 506 | 508 | 501 | 501 | 13,500 |
2018/07/30 | 512 | 515 | 505 | 506 | 9,800 |
2018/07/27 | 512 | 512 | 510 | 512 | 6,700 |
2018/07/26 | 512 | 512 | 503 | 510 | 15,500 |
2018/07/25 | 510 | 513 | 509 | 509 | 6,100 |
2018/07/24 | 520 | 520 | 508 | 509 | 5,600 |
2018/07/23 | 510 | 518 | 510 | 518 | 15,100 |
2018/07/20 | 510 | 512 | 508 | 509 | 7,600 |
2018/07/19 | 516 | 516 | 508 | 509 | 11,800 |
2018/07/18 | 505 | 525 | 504 | 512 | 35,100 |
2018/07/17 | 498 | 504 | 496 | 503 | 17,900 |
2018/07/13 | 497 | 499 | 495 | 498 | 3,800 |
2018/07/12 | 494 | 497 | 494 | 497 | 7,700 |
2018/07/11 | 497 | 497 | 489 | 494 | 23,800 |
2018/07/10 | 501 | 502 | 497 | 497 | 13,300 |
2018/07/09 | 498 | 501 | 497 | 500 | 11,200 |
2018/07/06 | 495 | 499 | 495 | 498 | 10,400 |
2018/07/05 | 499 | 501 | 497 | 498 | 22,800 |
2018/07/04 | 503 | 503 | 497 | 501 | 19,400 |
2018/07/03 | 502 | 505 | 500 | 502 | 16,100 |
2018/07/02 | 512 | 512 | 500 | 501 | 22,700 |
2018/06/29 | 510 | 513 | 507 | 512 | 7,100 |
2018/06/28 | 515 | 515 | 504 | 511 | 16,200 |
2018/06/27 | 511 | 517 | 510 | 517 | 18,900 |
2018/06/26 | 515 | 515 | 509 | 511 | 23,400 |
2018/06/25 | 522 | 523 | 516 | 516 | 21,500 |
2018/06/22 | 517 | 522 | 517 | 522 | 7,500 |
2018/06/21 | 522 | 522 | 518 | 518 | 8,300 |
2018/06/20 | 523 | 523 | 516 | 520 | 19,900 |
2018/06/19 | 528 | 529 | 521 | 522 | 52,900 |
2018/06/18 | 528 | 530 | 527 | 528 | 11,200 |
2018/06/15 | 525 | 527 | 525 | 527 | 16,200 |
2018/06/14 | 526 | 526 | 512 | 523 | 43,500 |
2018/06/13 | 527 | 527 | 522 | 526 | 14,200 |
2018/06/12 | 524 | 528 | 524 | 526 | 12,800 |
2018/06/11 | 522 | 524 | 522 | 523 | 11,000 |
2018/06/08 | 522 | 524 | 521 | 521 | 24,800 |
2018/06/07 | 522 | 524 | 521 | 524 | 16,200 |
2018/06/06 | 520 | 521 | 518 | 518 | 10,700 |
2018/06/05 | 524 | 525 | 517 | 522 | 23,000 |
2018/06/04 | 521 | 527 | 518 | 524 | 13,700 |
2018/06/01 | 512 | 522 | 512 | 518 | 18,400 |
2018/05/31 | 518 | 518 | 512 | 514 | 15,100 |
2018/05/30 | 514 | 516 | 511 | 513 | 14,200 |
2018/05/29 | 525 | 525 | 513 | 517 | 25,500 |
2018/05/28 | 535 | 535 | 515 | 526 | 31,700 |
2018/05/25 | 536 | 537 | 526 | 536 | 23,500 |
2018/05/24 | 537 | 539 | 536 | 536 | 14,900 |
2018/05/23 | 545 | 545 | 538 | 540 | 21,300 |
2018/05/22 | 552 | 552 | 544 | 549 | 10,800 |
2018/05/21 | 553 | 555 | 536 | 549 | 35,400 |
2018/05/18 | 552 | 555 | 548 | 555 | 16,100 |
2018/05/17 | 567 | 568 | 548 | 552 | 43,900 |
2018/05/16 | 568 | 569 | 565 | 569 | 15,000 |
2018/05/15 | 574 | 574 | 565 | 571 | 19,700 |
2018/05/14 | 562 | 575 | 556 | 575 | 26,700 |
2018/05/11 | 567 | 567 | 556 | 566 | 28,500 |
2018/05/10 | 575 | 575 | 564 | 567 | 34,900 |
2018/05/09 | 584 | 586 | 572 | 574 | 30,900 |
2018/05/08 | 576 | 592 | 572 | 581 | 123,400 |
2018/05/07 | 620 | 626 | 617 | 626 | 16,500 |
2018/05/02 | 627 | 627 | 612 | 619 | 13,400 |
2018/05/01 | 634 | 639 | 623 | 627 | 27,200 |
2018/04/27 | 638 | 640 | 623 | 624 | 86,300 |
2018/04/26 | 632 | 648 | 621 | 642 | 407,900 |
2018/04/25 | 578 | 585 | 573 | 582 | 23,900 |
2018/04/24 | 580 | 589 | 580 | 583 | 9,200 |
2018/04/23 | 589 | 589 | 578 | 579 | 9,500 |
2018/04/20 | 578 | 590 | 575 | 588 | 13,500 |
2018/04/19 | 580 | 586 | 578 | 578 | 3,900 |
2018/04/18 | 578 | 586 | 578 | 582 | 10,900 |
2018/04/17 | 584 | 584 | 574 | 579 | 7,600 |
2018/04/16 | 595 | 597 | 580 | 587 | 17,900 |
2018/04/13 | 587 | 595 | 585 | 592 | 12,300 |
2018/04/12 | 576 | 590 | 576 | 589 | 17,900 |
2018/04/11 | 591 | 592 | 574 | 574 | 25,000 |
2018/04/10 | 601 | 601 | 590 | 591 | 10,200 |
2018/04/09 | 594 | 601 | 594 | 601 | 4,700 |
2018/04/06 | 609 | 609 | 596 | 596 | 9,100 |
2018/04/05 | 615 | 615 | 606 | 608 | 7,500 |
2018/04/04 | 592 | 617 | 592 | 616 | 23,300 |
2018/04/03 | 598 | 598 | 586 | 587 | 10,700 |
2018/04/02 | 610 | 610 | 600 | 600 | 7,000 |
2018/03/30 | 618 | 618 | 599 | 604 | 9,000 |
2018/03/29 | 590 | 614 | 589 | 614 | 21,400 |
2018/03/28 | 591 | 630 | 579 | 588 | 29,100 |
2018/03/27 | 619 | 621 | 601 | 611 | 36,600 |
2018/03/26 | 573 | 623 | 573 | 613 | 44,900 |
2018/03/23 | 632 | 632 | 577 | 593 | 44,600 |
2018/03/22 | 622 | 642 | 622 | 636 | 22,900 |
2018/03/20 | 630 | 632 | 617 | 622 | 21,300 |
2018/03/19 | 638 | 646 | 628 | 630 | 18,400 |
2018/03/16 | 643 | 652 | 638 | 638 | 31,400 |
2018/03/15 | 620 | 646 | 618 | 638 | 64,600 |
2018/03/14 | 614 | 627 | 614 | 617 | 21,800 |
2018/03/13 | 602 | 615 | 602 | 614 | 15,400 |
2018/03/12 | 622 | 629 | 597 | 602 | 37,900 |
2018/03/09 | 616 | 632 | 613 | 614 | 23,800 |
2018/03/08 | 615 | 624 | 614 | 615 | 7,100 |
2018/03/07 | 610 | 632 | 610 | 615 | 16,800 |
2018/03/06 | 602 | 618 | 598 | 609 | 26,200 |
2018/03/05 | 601 | 620 | 597 | 597 | 29,200 |
2018/03/02 | 618 | 619 | 593 | 599 | 59,600 |
2018/03/01 | 642 | 647 | 623 | 625 | 28,000 |
2018/02/28 | 641 | 653 | 635 | 642 | 17,100 |
2018/02/27 | 649 | 665 | 640 | 644 | 29,800 |
2018/02/26 | 645 | 650 | 640 | 649 | 14,600 |
2018/02/23 | 657 | 658 | 634 | 641 | 23,600 |
2018/02/22 | 673 | 673 | 650 | 658 | 16,300 |
2018/02/21 | 656 | 674 | 653 | 674 | 12,800 |
2018/02/20 | 660 | 677 | 653 | 655 | 26,000 |
2018/02/19 | 648 | 670 | 648 | 658 | 25,800 |
2018/02/16 | 641 | 654 | 638 | 646 | 27,500 |
2018/02/15 | 621 | 643 | 619 | 640 | 27,400 |
2018/02/14 | 647 | 647 | 609 | 615 | 32,600 |
2018/02/13 | 680 | 680 | 640 | 644 | 74,600 |
2018/02/09 | 662 | 680 | 637 | 678 | 49,900 |
2018/02/08 | 666 | 698 | 666 | 672 | 36,500 |
2018/02/07 | 695 | 707 | 657 | 664 | 76,800 |
2018/02/06 | 700 | 720 | 658 | 675 | 117,900 |
2018/02/05 | 658 | 750 | 640 | 717 | 176,600 |
2018/02/02 | 666 | 673 | 635 | 673 | 105,100 |
2018/02/01 | 638 | 667 | 635 | 666 | 58,400 |
2018/01/31 | 637 | 639 | 627 | 628 | 21,800 |
2018/01/30 | 640 | 643 | 633 | 636 | 21,600 |
2018/01/29 | 647 | 647 | 641 | 642 | 10,900 |
2018/01/26 | 641 | 647 | 641 | 647 | 12,500 |
2018/01/25 | 636 | 642 | 631 | 636 | 31,900 |
2018/01/24 | 646 | 647 | 638 | 643 | 14,400 |
2018/01/23 | 643 | 647 | 643 | 645 | 11,500 |
2018/01/22 | 620 | 638 | 620 | 636 | 22,300 |
2018/01/19 | 608 | 627 | 608 | 620 | 18,500 |
2018/01/18 | 618 | 622 | 608 | 608 | 38,500 |
2018/01/17 | 635 | 636 | 616 | 618 | 57,200 |
2018/01/16 | 643 | 643 | 636 | 636 | 18,400 |
2018/01/15 | 638 | 650 | 638 | 642 | 27,200 |
2018/01/12 | 652 | 653 | 634 | 636 | 19,600 |
2018/01/11 | 644 | 655 | 638 | 652 | 23,800 |
2018/01/10 | 661 | 661 | 646 | 649 | 10,800 |
2018/01/09 | 665 | 666 | 652 | 663 | 11,800 |
2018/01/05 | 650 | 665 | 648 | 663 | 32,100 |
2018/01/04 | 649 | 651 | 646 | 650 | 23,300 |