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 |
---|---|---|---|---|---|
2021/12/30 | 544 | 548 | 543 | 543 | 5,200 |
2021/12/29 | 547 | 550 | 543 | 550 | 7,400 |
2021/12/28 | 541 | 544 | 539 | 544 | 17,000 |
2021/12/27 | 544 | 544 | 540 | 541 | 3,400 |
2021/12/24 | 551 | 551 | 539 | 543 | 7,200 |
2021/12/23 | 553 | 553 | 550 | 550 | 7,100 |
2021/12/22 | 560 | 560 | 549 | 551 | 8,600 |
2021/12/21 | 551 | 561 | 551 | 555 | 3,400 |
2021/12/20 | 558 | 558 | 547 | 549 | 13,000 |
2021/12/17 | 572 | 572 | 554 | 555 | 11,700 |
2021/12/16 | 575 | 575 | 568 | 572 | 5,100 |
2021/12/15 | 575 | 575 | 571 | 572 | 4,900 |
2021/12/14 | 561 | 575 | 561 | 575 | 9,400 |
2021/12/13 | 558 | 563 | 555 | 563 | 5,900 |
2021/12/10 | 563 | 563 | 550 | 551 | 15,800 |
2021/12/09 | 566 | 566 | 559 | 561 | 4,600 |
2021/12/08 | 563 | 566 | 562 | 566 | 6,000 |
2021/12/07 | 555 | 563 | 552 | 563 | 26,900 |
2021/12/06 | 559 | 559 | 550 | 550 | 7,300 |
2021/12/03 | 553 | 557 | 552 | 553 | 6,900 |
2021/12/02 | 548 | 554 | 548 | 549 | 15,200 |
2021/12/01 | 550 | 553 | 548 | 549 | 16,000 |
2021/11/30 | 551 | 555 | 546 | 550 | 22,400 |
2021/11/29 | 548 | 553 | 548 | 551 | 18,200 |
2021/11/26 | 551 | 551 | 547 | 548 | 13,300 |
2021/11/25 | 557 | 557 | 549 | 553 | 7,500 |
2021/11/24 | 542 | 555 | 542 | 551 | 10,400 |
2021/11/22 | 544 | 545 | 542 | 542 | 2,400 |
2021/11/19 | 544 | 548 | 543 | 547 | 12,900 |
2021/11/18 | 544 | 544 | 542 | 542 | 1,000 |
2021/11/17 | 541 | 547 | 541 | 544 | 5,400 |
2021/11/16 | 549 | 552 | 541 | 546 | 27,300 |
2021/11/15 | 547 | 547 | 541 | 547 | 7,900 |
2021/11/12 | 543 | 546 | 543 | 546 | 9,000 |
2021/11/11 | 539 | 543 | 539 | 540 | 9,900 |
2021/11/10 | 538 | 544 | 538 | 543 | 5,100 |
2021/11/09 | 540 | 541 | 534 | 538 | 14,600 |
2021/11/08 | 539 | 543 | 536 | 540 | 10,100 |
2021/11/05 | 546 | 546 | 540 | 540 | 4,600 |
2021/11/04 | 544 | 549 | 540 | 546 | 13,300 |
2021/11/02 | 540 | 545 | 540 | 541 | 14,500 |
2021/11/01 | 543 | 548 | 539 | 540 | 45,500 |
2021/10/29 | 520 | 542 | 514 | 540 | 35,100 |
2021/10/28 | 540 | 542 | 520 | 520 | 111,700 |
2021/10/27 | 543 | 543 | 539 | 542 | 18,000 |
2021/10/26 | 541 | 543 | 540 | 543 | 6,000 |
2021/10/25 | 542 | 542 | 539 | 541 | 10,000 |
2021/10/22 | 539 | 542 | 539 | 540 | 14,400 |
2021/10/21 | 539 | 541 | 538 | 539 | 15,800 |
2021/10/20 | 540 | 541 | 538 | 539 | 15,800 |
2021/10/19 | 538 | 540 | 538 | 539 | 14,900 |
2021/10/18 | 541 | 541 | 538 | 538 | 21,400 |
2021/10/15 | 544 | 544 | 536 | 541 | 20,600 |
2021/10/14 | 540 | 541 | 537 | 541 | 18,100 |
2021/10/13 | 541 | 541 | 538 | 540 | 17,000 |
2021/10/12 | 534 | 544 | 534 | 542 | 15,200 |
2021/10/11 | 533 | 540 | 528 | 534 | 41,100 |
2021/10/08 | 522 | 539 | 522 | 536 | 31,800 |
2021/10/07 | 513 | 525 | 513 | 522 | 24,700 |
2021/10/06 | 513 | 522 | 512 | 512 | 23,800 |
2021/10/05 | 516 | 517 | 507 | 512 | 38,000 |
2021/10/04 | 515 | 526 | 515 | 521 | 20,700 |
2021/10/01 | 506 | 515 | 506 | 515 | 14,200 |
2021/09/30 | 504 | 509 | 504 | 505 | 11,100 |
2021/09/29 | 508 | 509 | 502 | 507 | 13,100 |
2021/09/28 | 512 | 516 | 506 | 516 | 11,200 |
2021/09/27 | 515 | 515 | 510 | 512 | 8,100 |
2021/09/24 | 514 | 514 | 508 | 514 | 13,300 |
2021/09/22 | 512 | 513 | 506 | 508 | 15,300 |
2021/09/21 | 510 | 513 | 508 | 512 | 22,000 |
2021/09/17 | 513 | 515 | 508 | 512 | 30,500 |
2021/09/16 | 531 | 531 | 508 | 510 | 33,400 |
2021/09/15 | 540 | 540 | 526 | 529 | 13,300 |
2021/09/14 | 539 | 539 | 532 | 535 | 13,000 |
2021/09/13 | 543 | 543 | 534 | 542 | 13,700 |
2021/09/10 | 533 | 543 | 533 | 542 | 24,900 |
2021/09/09 | 539 | 548 | 514 | 528 | 63,600 |
2021/09/08 | 544 | 550 | 542 | 545 | 20,400 |
2021/09/07 | 528 | 560 | 528 | 542 | 45,100 |
2021/09/06 | 526 | 526 | 518 | 526 | 5,200 |
2021/09/03 | 517 | 533 | 516 | 529 | 24,200 |
2021/09/02 | 511 | 525 | 511 | 523 | 14,800 |
2021/09/01 | 510 | 513 | 509 | 511 | 10,000 |
2021/08/31 | 510 | 514 | 510 | 511 | 4,300 |
2021/08/30 | 511 | 511 | 508 | 510 | 4,400 |
2021/08/27 | 513 | 513 | 509 | 511 | 12,500 |
2021/08/26 | 510 | 513 | 507 | 513 | 7,200 |
2021/08/25 | 516 | 516 | 506 | 512 | 19,900 |
2021/08/24 | 518 | 518 | 510 | 510 | 7,500 |
2021/08/23 | 509 | 519 | 509 | 518 | 9,700 |
2021/08/20 | 508 | 514 | 498 | 508 | 27,900 |
2021/08/19 | 509 | 518 | 507 | 510 | 18,000 |
2021/08/18 | 485 | 508 | 485 | 508 | 29,700 |
2021/08/17 | 484 | 487 | 483 | 485 | 9,000 |
2021/08/16 | 489 | 489 | 484 | 484 | 22,500 |
2021/08/13 | 482 | 488 | 476 | 486 | 28,800 |
2021/08/12 | 486 | 486 | 468 | 478 | 70,200 |
2021/08/11 | 457 | 458 | 440 | 442 | 12,200 |
2021/08/10 | 431 | 435 | 430 | 435 | 10,600 |
2021/08/06 | 436 | 437 | 431 | 433 | 6,400 |
2021/08/05 | 445 | 448 | 435 | 435 | 9,700 |
2021/08/04 | 452 | 453 | 446 | 446 | 5,300 |
2021/08/03 | 462 | 462 | 452 | 452 | 4,100 |
2021/08/02 | 456 | 466 | 454 | 461 | 16,000 |
2021/07/30 | 458 | 458 | 453 | 453 | 7,400 |
2021/07/29 | 458 | 458 | 454 | 457 | 4,900 |
2021/07/28 | 458 | 458 | 454 | 457 | 3,700 |
2021/07/27 | 450 | 458 | 450 | 456 | 8,600 |
2021/07/26 | 460 | 460 | 448 | 448 | 16,900 |
2021/07/21 | 456 | 459 | 451 | 455 | 8,700 |
2021/07/20 | 459 | 467 | 450 | 455 | 24,800 |
2021/07/19 | 460 | 463 | 459 | 461 | 10,900 |
2021/07/16 | 479 | 481 | 459 | 459 | 31,100 |
2021/07/15 | 492 | 492 | 477 | 478 | 12,100 |
2021/07/14 | 486 | 486 | 483 | 484 | 2,200 |
2021/07/13 | 487 | 488 | 484 | 487 | 4,300 |
2021/07/12 | 489 | 495 | 482 | 483 | 9,900 |
2021/07/09 | 481 | 489 | 481 | 481 | 12,500 |
2021/07/08 | 501 | 501 | 480 | 484 | 28,400 |
2021/07/07 | 505 | 508 | 501 | 501 | 5,700 |
2021/07/06 | 507 | 513 | 506 | 506 | 7,600 |
2021/07/05 | 510 | 513 | 506 | 506 | 4,400 |
2021/07/02 | 507 | 509 | 507 | 509 | 1,400 |
2021/07/01 | 510 | 510 | 506 | 507 | 6,000 |
2021/06/30 | 520 | 520 | 510 | 510 | 4,200 |
2021/06/29 | 525 | 525 | 516 | 522 | 6,800 |
2021/06/28 | 528 | 530 | 525 | 527 | 17,100 |
2021/06/25 | 524 | 524 | 518 | 524 | 14,900 |
2021/06/24 | 518 | 521 | 516 | 517 | 4,200 |
2021/06/23 | 518 | 519 | 518 | 519 | 2,000 |
2021/06/22 | 517 | 523 | 515 | 518 | 5,100 |
2021/06/21 | 523 | 530 | 511 | 511 | 7,600 |
2021/06/18 | 550 | 550 | 525 | 525 | 8,100 |
2021/06/17 | 561 | 563 | 548 | 554 | 17,100 |
2021/06/16 | 532 | 545 | 526 | 545 | 11,500 |
2021/06/15 | 530 | 530 | 520 | 523 | 8,300 |
2021/06/14 | 541 | 541 | 523 | 528 | 8,100 |
2021/06/11 | 538 | 541 | 535 | 541 | 12,200 |
2021/06/10 | 526 | 532 | 526 | 528 | 6,500 |
2021/06/09 | 528 | 532 | 521 | 527 | 9,900 |
2021/06/08 | 518 | 526 | 513 | 526 | 5,500 |
2021/06/07 | 513 | 522 | 513 | 516 | 10,400 |
2021/06/04 | 515 | 522 | 511 | 516 | 9,500 |
2021/06/03 | 506 | 517 | 506 | 515 | 2,800 |
2021/06/02 | 506 | 512 | 505 | 506 | 4,000 |
2021/06/01 | 512 | 513 | 505 | 508 | 7,700 |
2021/05/31 | 518 | 518 | 509 | 509 | 4,100 |
2021/05/28 | 510 | 516 | 505 | 516 | 13,800 |
2021/05/27 | 513 | 520 | 506 | 506 | 4,400 |
2021/05/26 | 531 | 531 | 510 | 515 | 8,200 |
2021/05/25 | 544 | 544 | 530 | 532 | 4,200 |
2021/05/24 | 526 | 540 | 526 | 534 | 3,200 |
2021/05/21 | 545 | 545 | 525 | 526 | 8,700 |
2021/05/20 | 518 | 553 | 518 | 546 | 10,000 |
2021/05/19 | 510 | 521 | 510 | 516 | 6,600 |
2021/05/18 | 506 | 512 | 506 | 512 | 3,400 |
2021/05/17 | 500 | 506 | 498 | 503 | 13,100 |
2021/05/14 | 512 | 522 | 500 | 508 | 14,500 |
2021/05/13 | 515 | 524 | 506 | 506 | 4,500 |
2021/05/12 | 518 | 527 | 518 | 518 | 7,200 |
2021/05/11 | 530 | 530 | 518 | 518 | 8,000 |
2021/05/10 | 534 | 534 | 530 | 532 | 1,300 |
2021/05/07 | 522 | 532 | 522 | 530 | 13,300 |
2021/05/06 | 522 | 525 | 514 | 514 | 8,400 |
2021/04/30 | 534 | 540 | 522 | 522 | 5,200 |
2021/04/28 | 538 | 544 | 535 | 535 | 5,200 |
2021/04/27 | 545 | 547 | 538 | 538 | 3,000 |
2021/04/26 | 535 | 546 | 535 | 539 | 7,300 |
2021/04/23 | 556 | 556 | 535 | 535 | 3,400 |
2021/04/22 | 548 | 558 | 547 | 547 | 2,300 |
2021/04/21 | 553 | 559 | 549 | 549 | 3,700 |
2021/04/20 | 556 | 561 | 553 | 553 | 5,200 |
2021/04/19 | 558 | 564 | 558 | 562 | 1,100 |
2021/04/16 | 564 | 564 | 548 | 556 | 1,200 |
2021/04/15 | 565 | 565 | 559 | 564 | 4,700 |
2021/04/14 | 552 | 556 | 552 | 555 | 2,400 |
2021/04/13 | 557 | 567 | 546 | 555 | 12,000 |
2021/04/12 | 575 | 575 | 560 | 560 | 5,500 |
2021/04/09 | 556 | 579 | 556 | 573 | 8,500 |
2021/04/08 | 578 | 584 | 557 | 557 | 10,800 |
2021/04/07 | 577 | 584 | 575 | 584 | 3,200 |
2021/04/06 | 580 | 588 | 577 | 577 | 4,500 |
2021/04/05 | 578 | 581 | 572 | 581 | 7,900 |
2021/04/02 | 569 | 570 | 563 | 568 | 4,000 |
2021/04/01 | 583 | 583 | 570 | 570 | 10,400 |
2021/03/31 | 599 | 605 | 581 | 584 | 8,900 |
2021/03/30 | 612 | 612 | 598 | 601 | 16,400 |
2021/03/29 | 598 | 615 | 597 | 615 | 32,000 |
2021/03/26 | 601 | 603 | 597 | 603 | 18,800 |
2021/03/25 | 600 | 603 | 595 | 602 | 8,800 |
2021/03/24 | 596 | 598 | 580 | 598 | 4,300 |
2021/03/23 | 598 | 606 | 591 | 600 | 11,900 |
2021/03/22 | 598 | 605 | 594 | 600 | 11,900 |
2021/03/19 | 599 | 602 | 595 | 602 | 9,800 |
2021/03/18 | 600 | 604 | 597 | 604 | 8,300 |
2021/03/17 | 597 | 604 | 596 | 601 | 12,900 |
2021/03/16 | 596 | 598 | 589 | 598 | 6,400 |
2021/03/15 | 598 | 600 | 594 | 600 | 13,300 |
2021/03/12 | 593 | 593 | 585 | 593 | 16,300 |
2021/03/11 | 592 | 597 | 589 | 593 | 9,200 |
2021/03/10 | 588 | 592 | 586 | 591 | 5,900 |
2021/03/09 | 587 | 593 | 582 | 593 | 10,500 |
2021/03/08 | 582 | 587 | 574 | 587 | 6,900 |
2021/03/05 | 579 | 581 | 561 | 581 | 13,300 |
2021/03/04 | 580 | 582 | 575 | 579 | 3,700 |
2021/03/03 | 583 | 583 | 573 | 578 | 5,200 |
2021/03/02 | 581 | 583 | 574 | 583 | 10,900 |
2021/03/01 | 569 | 581 | 569 | 581 | 4,700 |
2021/02/26 | 570 | 573 | 567 | 569 | 10,700 |
2021/02/25 | 570 | 572 | 567 | 570 | 10,400 |
2021/02/24 | 575 | 575 | 570 | 571 | 14,700 |
2021/02/22 | 574 | 574 | 570 | 570 | 4,500 |
2021/02/19 | 578 | 578 | 574 | 576 | 7,800 |
2021/02/18 | 584 | 584 | 581 | 581 | 2,000 |
2021/02/17 | 581 | 585 | 579 | 584 | 10,900 |
2021/02/16 | 585 | 585 | 580 | 583 | 7,500 |
2021/02/15 | 581 | 583 | 580 | 583 | 8,000 |
2021/02/12 | 585 | 588 | 580 | 581 | 6,300 |
2021/02/10 | 586 | 592 | 585 | 585 | 6,000 |
2021/02/09 | 595 | 595 | 589 | 594 | 4,100 |
2021/02/08 | 587 | 597 | 587 | 595 | 13,800 |
2021/02/05 | 586 | 590 | 585 | 589 | 6,100 |
2021/02/04 | 586 | 590 | 584 | 590 | 3,900 |
2021/02/03 | 588 | 588 | 583 | 584 | 3,000 |
2021/02/02 | 578 | 585 | 577 | 585 | 6,300 |
2021/02/01 | 592 | 599 | 585 | 588 | 8,700 |
2021/01/29 | 586 | 596 | 586 | 592 | 5,700 |
2021/01/28 | 597 | 597 | 574 | 587 | 79,700 |
2021/01/27 | 588 | 600 | 579 | 600 | 28,100 |
2021/01/26 | 575 | 596 | 566 | 578 | 34,600 |
2021/01/25 | 569 | 599 | 569 | 599 | 16,700 |
2021/01/22 | 598 | 598 | 560 | 560 | 8,700 |
2021/01/21 | 600 | 602 | 596 | 601 | 11,700 |
2021/01/20 | 588 | 600 | 588 | 600 | 16,900 |
2021/01/19 | 579 | 595 | 576 | 586 | 5,200 |
2021/01/18 | 599 | 599 | 578 | 578 | 15,100 |
2021/01/15 | 603 | 603 | 592 | 600 | 10,000 |
2021/01/14 | 604 | 604 | 595 | 600 | 12,400 |
2021/01/13 | 599 | 600 | 594 | 600 | 16,000 |
2021/01/12 | 548 | 615 | 548 | 599 | 59,100 |
2021/01/08 | 543 | 546 | 540 | 546 | 6,900 |
2021/01/07 | 535 | 545 | 535 | 545 | 4,000 |
2021/01/06 | 538 | 540 | 535 | 535 | 1,200 |
2021/01/05 | 540 | 542 | 537 | 537 | 2,900 |
2021/01/04 | 552 | 552 | 537 | 540 | 2,500 |