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
2020/12/30 558 558 534 545 7,700
2020/12/29 531 568 528 568 15,600
2020/12/28 558 558 531 535 18,500
2020/12/25 569 569 566 568 1,400
2020/12/24 559 564 559 564 2,900
2020/12/23 565 565 560 563 1,100
2020/12/22 573 573 565 565 2,400
2020/12/21 566 573 566 573 4,000
2020/12/18 561 566 550 566 3,800
2020/12/17 572 572 563 566 1,900
2020/12/16 571 573 564 564 6,900
2020/12/15 556 584 546 579 11,900
2020/12/14 534 538 527 537 7,900
2020/12/11 524 535 521 534 9,000
2020/12/10 529 529 520 522 5,900
2020/12/09 524 524 517 519 2,200
2020/12/08 525 526 519 519 3,500
2020/12/07 537 541 524 524 15,600
2020/12/04 551 553 550 552 1,400
2020/12/03 550 553 548 553 3,400
2020/12/02 548 551 548 550 7,100
2020/12/01 547 549 547 547 1,600
2020/11/30 553 553 546 546 2,700
2020/11/27 541 555 541 550 7,500
2020/11/26 552 552 541 543 5,800
2020/11/25 552 557 551 556 7,100
2020/11/24 560 562 552 552 11,400
2020/11/20 562 566 562 562 6,400
2020/11/19 564 575 564 569 3,100
2020/11/18 570 579 566 572 5,500
2020/11/17 579 582 579 580 4,400
2020/11/16 584 588 583 588 9,400
2020/11/13 579 582 577 577 5,800
2020/11/12 589 589 581 585 3,500
2020/11/11 568 589 558 589 17,600
2020/11/10 559 568 559 564 10,600
2020/11/09 552 557 552 557 6,700
2020/11/06 550 552 546 551 4,300
2020/11/05 537 544 537 544 3,700
2020/11/04 538 538 532 537 4,100
2020/11/02 540 540 535 538 5,700
2020/10/30 559 559 538 538 11,800
2020/10/29 578 578 553 553 12,800
2020/10/28 584 584 574 577 4,800
2020/10/27 588 588 584 588 9,600
2020/10/26 588 589 588 588 1,100
2020/10/23 594 594 588 589 1,600
2020/10/22 585 592 585 588 10,200
2020/10/21 584 584 582 584 1,800
2020/10/20 583 585 582 582 1,000
2020/10/19 589 589 582 584 2,100
2020/10/16 590 590 585 586 2,700
2020/10/15 591 591 586 590 3,900
2020/10/14 584 586 584 585 1,900
2020/10/13 584 586 584 584 700
2020/10/12 589 589 584 584 2,000
2020/10/09 587 590 587 588 2,300
2020/10/08 594 595 586 595 4,200
2020/10/07 594 595 591 595 3,700
2020/10/06 594 596 591 594 2,300
2020/10/05 583 590 581 590 4,400
2020/10/02 579 583 573 583 6,200
2020/09/30 590 591 574 578 12,200
2020/09/29 592 592 583 588 11,900
2020/09/28 577 593 568 593 17,200
2020/09/25 572 579 571 576 9,800
2020/09/24 588 588 572 576 9,900
2020/09/23 590 592 585 588 10,000
2020/09/18 592 598 589 598 5,700
2020/09/17 598 599 579 587 23,300
2020/09/16 595 597 594 597 5,400
2020/09/15 588 595 578 595 26,600
2020/09/14 572 582 566 582 13,800
2020/09/11 561 577 558 574 16,900
2020/09/10 572 572 560 563 13,200
2020/09/09 566 572 555 572 13,400
2020/09/08 559 567 555 567 8,700
2020/09/07 558 559 552 557 8,900
2020/09/04 550 558 550 555 8,800
2020/09/03 554 557 553 553 7,300
2020/09/02 547 550 547 548 2,200
2020/09/01 551 553 549 549 2,100
2020/08/31 553 554 549 549 2,100
2020/08/28 554 557 551 551 6,200
2020/08/27 548 555 548 554 8,200
2020/08/26 553 553 547 549 1,000
2020/08/25 554 554 545 553 14,300
2020/08/24 545 545 545 545 1,700
2020/08/21 542 547 542 545 1,400
2020/08/20 546 549 541 541 8,900
2020/08/19 564 564 555 556 4,400
2020/08/18 563 563 560 560 6,200
2020/08/17 557 563 557 563 7,200
2020/08/14 562 562 557 557 6,100
2020/08/13 561 562 556 562 4,700
2020/08/12 554 561 552 561 12,000
2020/08/11 540 555 535 555 24,300
2020/08/07 535 541 534 541 11,900
2020/08/06 536 536 535 535 800
2020/08/05 535 538 535 538 4,200
2020/08/04 537 540 535 538 7,600
2020/08/03 535 536 534 536 4,600
2020/07/31 535 536 534 534 8,400
2020/07/30 535 539 534 536 12,100
2020/07/29 541 541 536 536 1,900
2020/07/28 535 540 535 539 6,700
2020/07/27 531 535 530 535 6,200
2020/07/22 533 533 530 530 6,300
2020/07/21 533 533 533 533 2,900
2020/07/20 531 533 530 533 7,500
2020/07/17 531 532 527 532 19,800
2020/07/16 532 533 530 533 5,200
2020/07/15 530 532 526 532 14,500
2020/07/14 508 526 508 524 35,600
2020/07/13 477 531 473 515 61,000
2020/07/10 463 471 463 463 8,100
2020/07/09 453 465 453 463 3,200
2020/07/08 448 453 448 453 3,100
2020/07/07 458 458 445 456 7,500
2020/07/06 455 455 441 450 14,600
2020/07/03 480 480 453 457 12,100
2020/07/02 488 492 480 480 7,400
2020/07/01 498 500 496 496 5,700
2020/06/30 523 523 500 500 4,700
2020/06/29 527 527 510 525 10,000
2020/06/26 536 536 527 535 6,800
2020/06/25 551 551 535 539 14,100
2020/06/24 551 551 550 551 2,400
2020/06/23 551 553 551 553 2,700
2020/06/22 549 551 545 546 10,600
2020/06/19 540 548 540 545 13,300
2020/06/18 534 542 534 540 13,100
2020/06/17 532 539 532 534 39,100
2020/06/16 513 532 513 532 15,700
2020/06/15 501 513 501 507 10,100
2020/06/12 499 500 495 500 11,900
2020/06/11 500 506 500 502 7,200
2020/06/10 503 504 497 500 5,900
2020/06/09 502 503 500 502 5,600
2020/06/08 505 505 499 502 9,100
2020/06/05 510 510 500 501 10,100
2020/06/04 510 510 507 510 6,100
2020/06/03 509 510 505 510 4,900
2020/06/02 509 510 502 510 7,300
2020/06/01 505 512 504 509 4,600
2020/05/29 518 518 502 515 8,500
2020/05/28 514 520 510 518 15,200
2020/05/27 509 513 503 513 9,400
2020/05/26 495 509 495 509 9,700
2020/05/25 493 494 489 493 4,300
2020/05/22 496 496 488 493 1,900
2020/05/21 490 496 485 496 4,000
2020/05/20 480 490 480 490 5,600
2020/05/19 487 489 477 481 6,200
2020/05/18 488 489 481 481 6,600
2020/05/15 484 489 484 488 1,800
2020/05/14 485 491 482 482 4,600
2020/05/13 505 505 480 492 15,300
2020/05/12 495 522 490 508 20,200
2020/05/11 490 498 489 494 4,900
2020/05/08 484 492 484 489 6,900
2020/05/07 478 490 477 482 19,100
2020/05/01 474 479 472 478 5,800
2020/04/30 477 484 468 471 10,600
2020/04/28 455 491 452 469 19,000
2020/04/27 457 457 448 456 12,200
2020/04/24 469 469 461 466 6,100
2020/04/23 468 468 461 467 3,000
2020/04/22 462 471 461 466 4,800
2020/04/21 461 470 461 465 5,400
2020/04/20 454 461 453 461 5,500
2020/04/17 458 460 452 452 6,000
2020/04/16 449 462 446 456 6,600
2020/04/15 460 471 444 449 16,400
2020/04/14 467 467 456 460 6,100
2020/04/13 487 487 465 467 14,600
2020/04/10 496 496 484 487 6,200
2020/04/09 509 509 496 496 2,700
2020/04/08 493 497 488 496 5,300
2020/04/07 504 504 485 496 9,800
2020/04/06 496 500 485 498 12,100
2020/04/03 524 528 501 505 13,900
2020/04/02 514 546 507 524 20,200
2020/04/01 524 534 518 522 9,500
2020/03/31 526 540 516 538 10,100
2020/03/30 518 530 518 526 27,100
2020/03/27 548 565 545 558 61,800
2020/03/26 518 555 502 538 20,200
2020/03/25 492 518 490 518 23,000
2020/03/24 481 490 480 490 11,200
2020/03/23 442 481 439 481 25,800
2020/03/19 461 472 446 451 22,600
2020/03/18 450 458 445 446 20,000
2020/03/17 412 453 408 453 21,900
2020/03/16 418 430 410 416 22,400
2020/03/13 432 446 401 419 37,600
2020/03/12 467 471 451 465 26,100
2020/03/11 465 478 465 467 11,300
2020/03/10 449 470 444 460 23,500
2020/03/09 477 486 446 454 58,800
2020/03/06 499 499 476 476 49,800
2020/03/05 509 510 499 502 11,700
2020/03/04 507 515 502 503 11,800
2020/03/03 518 525 508 508 14,100
2020/03/02 499 524 499 518 17,800
2020/02/28 504 510 499 503 21,700
2020/02/27 524 529 514 514 19,100
2020/02/26 530 530 516 526 25,400
2020/02/25 539 544 526 530 36,300
2020/02/21 562 562 557 559 11,500
2020/02/20 566 566 559 561 5,700
2020/02/19 562 566 562 563 3,600
2020/02/18 564 571 563 563 8,500
2020/02/17 569 574 562 569 20,300
2020/02/14 568 571 563 568 14,100
2020/02/13 577 577 562 562 9,500
2020/02/12 575 577 572 573 8,500
2020/02/10 578 581 574 580 7,000
2020/02/07 578 581 576 578 5,500
2020/02/06 575 583 573 579 19,600
2020/02/05 573 575 567 575 18,800
2020/02/04 565 568 563 567 17,000
2020/02/03 567 567 559 563 12,500
2020/01/31 562 569 560 564 8,900
2020/01/30 565 570 560 561 12,300
2020/01/29 556 570 556 567 33,900
2020/01/28 555 567 555 562 18,500
2020/01/27 570 570 560 564 27,100
2020/01/24 559 574 559 569 18,300
2020/01/23 565 575 559 560 14,300
2020/01/22 568 571 563 565 13,500
2020/01/21 559 569 557 569 16,500
2020/01/20 556 560 556 558 13,700
2020/01/17 556 561 554 557 22,300
2020/01/16 558 559 556 558 4,700
2020/01/15 562 562 558 559 10,000
2020/01/14 560 560 553 558 24,800
2020/01/10 550 554 549 550 7,300
2020/01/09 557 559 551 551 16,000
2020/01/08 554 567 542 553 34,200
2020/01/07 547 548 537 545 11,800
2020/01/06 550 550 541 544 17,300

このページの先頭へ