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
2022/12/30 495 498 494 495 7,400
2022/12/29 482 495 482 495 15,500
2022/12/28 489 492 484 490 35,700
2022/12/27 494 496 491 494 13,000
2022/12/26 484 491 482 488 16,400
2022/12/23 489 492 485 485 17,500
2022/12/22 495 495 484 489 23,600
2022/12/21 481 494 481 492 41,000
2022/12/20 489 493 483 487 43,100
2022/12/19 485 492 485 488 21,400
2022/12/16 493 493 488 488 20,900
2022/12/15 490 495 488 495 12,600
2022/12/14 484 490 484 490 6,100
2022/12/13 487 489 481 482 21,300
2022/12/12 479 483 475 483 9,400
2022/12/09 477 480 473 479 22,400
2022/12/08 473 473 464 471 32,500
2022/12/07 470 475 467 473 23,900
2022/12/06 472 475 469 470 20,400
2022/12/05 473 479 469 477 41,500
2022/12/02 474 474 462 467 49,700
2022/12/01 483 483 467 474 35,200
2022/11/30 484 488 483 485 23,600
2022/11/29 495 495 483 484 26,700
2022/11/28 498 498 480 495 38,500
2022/11/25 481 498 480 498 40,100
2022/11/24 476 480 475 479 20,500
2022/11/22 481 481 473 475 23,400
2022/11/21 481 483 471 480 38,100
2022/11/18 492 492 476 479 31,800
2022/11/17 487 493 487 488 8,000
2022/11/16 485 494 480 492 41,800
2022/11/15 472 481 464 478 55,200
2022/11/14 491 491 463 468 40,000
2022/11/11 494 495 487 494 29,600
2022/11/10 485 489 482 486 18,400
2022/11/09 481 494 472 488 63,800
2022/11/08 471 498 460 487 335,100
2022/11/07 425 441 424 435 57,300
2022/11/04 433 445 431 441 35,300
2022/11/02 437 448 434 435 28,100
2022/11/01 444 444 433 433 13,100
2022/10/31 439 449 431 444 33,400
2022/10/28 454 468 426 431 146,200
2022/10/27 467 468 458 458 32,400
2022/10/26 445 468 443 468 43,900
2022/10/25 448 454 440 449 28,400
2022/10/24 445 451 438 440 37,500
2022/10/21 430 443 428 442 31,400
2022/10/20 435 441 424 432 33,900
2022/10/19 422 447 417 442 46,700
2022/10/18 426 430 417 419 28,100
2022/10/17 410 430 410 425 34,900
2022/10/14 402 413 402 410 33,500
2022/10/13 407 407 397 397 50,500
2022/10/12 409 413 405 409 16,600
2022/10/11 420 421 411 411 23,300
2022/10/07 417 424 417 420 10,000
2022/10/06 420 425 418 424 35,900
2022/10/05 416 421 415 415 22,800
2022/10/04 416 420 407 416 30,200
2022/10/03 415 415 406 411 18,400
2022/09/30 427 427 415 415 15,500
2022/09/29 419 431 418 427 19,600
2022/09/28 408 414 407 414 21,600
2022/09/27 405 414 405 409 21,800
2022/09/26 411 411 405 405 27,400
2022/09/22 411 413 411 411 19,600
2022/09/21 411 413 411 411 8,700
2022/09/20 417 417 411 414 33,600
2022/09/16 412 415 411 411 15,800
2022/09/15 417 417 412 414 18,100
2022/09/14 417 418 413 413 11,500
2022/09/13 422 424 417 418 19,300
2022/09/12 425 431 422 422 11,400
2022/09/09 422 429 422 423 19,700
2022/09/08 425 432 425 426 19,200
2022/09/07 435 435 427 427 23,000
2022/09/06 435 437 435 435 11,400
2022/09/05 438 443 435 435 12,100
2022/09/02 438 441 435 435 18,300
2022/09/01 449 451 440 440 23,800
2022/08/31 451 452 449 449 8,800
2022/08/30 452 452 449 452 4,200
2022/08/29 451 458 449 449 32,400
2022/08/26 456 468 456 462 15,000
2022/08/25 452 455 450 453 17,400
2022/08/24 454 454 451 451 16,800
2022/08/23 456 457 454 454 8,000
2022/08/22 460 460 454 457 17,900
2022/08/19 466 467 461 461 15,500
2022/08/18 464 467 461 463 16,900
2022/08/17 470 476 466 466 18,800
2022/08/16 477 477 468 470 12,400
2022/08/15 481 481 465 468 19,300
2022/08/12 469 480 469 476 15,100
2022/08/10 469 477 467 467 8,400
2022/08/09 471 478 469 469 11,400
2022/08/08 485 489 467 467 25,400
2022/08/05 485 490 481 484 23,000
2022/08/04 489 491 485 485 7,900
2022/08/03 494 494 489 489 5,300
2022/08/02 495 497 493 493 3,900
2022/08/01 503 505 494 497 14,600
2022/07/29 501 503 500 503 5,800
2022/07/28 502 502 497 498 11,500
2022/07/27 503 503 500 500 2,400
2022/07/26 499 501 499 500 3,300
2022/07/25 503 503 498 499 5,700
2022/07/22 504 505 499 502 9,000
2022/07/21 505 505 500 504 9,100
2022/07/20 506 506 500 503 7,500
2022/07/19 507 507 501 501 2,800
2022/07/15 513 513 505 507 5,300
2022/07/14 513 521 502 508 21,400
2022/07/13 502 520 502 508 39,400
2022/07/12 505 514 500 501 33,700
2022/07/11 510 510 494 510 34,800
2022/07/08 510 515 508 509 19,700
2022/07/07 509 513 508 511 8,400
2022/07/06 510 514 509 512 14,800
2022/07/05 513 515 511 514 6,700
2022/07/04 513 516 509 516 8,400
2022/07/01 516 518 508 512 19,900
2022/06/30 525 533 515 521 26,700
2022/06/29 516 527 510 527 43,500
2022/06/28 521 526 512 526 31,400
2022/06/27 530 531 522 530 12,600
2022/06/24 542 542 526 531 12,900
2022/06/23 538 540 528 532 6,200
2022/06/22 555 555 532 533 7,400
2022/06/21 559 559 550 550 8,500
2022/06/20 565 565 558 558 6,700
2022/06/17 548 565 548 564 13,200
2022/06/16 566 567 544 551 14,600
2022/06/15 544 544 531 536 13,700
2022/06/14 534 560 528 538 10,000
2022/06/13 530 540 528 536 10,900
2022/06/10 548 548 540 540 8,700
2022/06/09 563 563 543 547 11,000
2022/06/08 579 579 565 566 14,800
2022/06/07 570 578 570 576 6,600
2022/06/06 563 565 560 565 5,300
2022/06/03 559 563 552 563 6,800
2022/06/02 548 563 546 559 8,000
2022/06/01 540 553 536 553 16,200
2022/05/31 540 540 537 540 4,300
2022/05/30 535 540 534 540 22,400
2022/05/27 535 536 524 535 13,400
2022/05/26 538 538 526 534 8,400
2022/05/25 535 536 530 536 4,600
2022/05/24 512 532 512 529 7,600
2022/05/23 516 517 512 515 4,400
2022/05/20 508 513 506 513 5,700
2022/05/19 506 510 504 510 7,400
2022/05/18 514 514 508 514 13,000
2022/05/17 520 529 516 519 24,300
2022/05/16 527 529 514 529 10,100
2022/05/13 510 522 510 521 4,600
2022/05/12 505 510 501 510 11,700
2022/05/11 507 513 505 506 11,400
2022/05/10 511 517 509 509 11,700
2022/05/09 525 525 513 515 8,400
2022/05/06 510 526 510 525 12,800
2022/05/02 530 530 512 521 10,000
2022/04/28 536 536 515 532 16,400
2022/04/27 508 543 504 543 40,500
2022/04/26 548 550 513 522 108,300
2022/04/25 508 517 504 508 16,100
2022/04/22 506 508 503 506 13,000
2022/04/21 510 512 504 512 12,500
2022/04/20 513 513 509 509 5,300
2022/04/19 517 517 504 513 41,500
2022/04/18 537 537 518 518 11,300
2022/04/15 539 540 537 537 6,700
2022/04/14 526 536 526 536 2,100
2022/04/13 518 524 512 524 10,700
2022/04/12 519 522 510 516 13,800
2022/04/11 515 519 515 519 3,800
2022/04/08 517 519 512 519 14,000
2022/04/07 517 522 512 514 20,300
2022/04/06 521 524 517 518 24,800
2022/04/05 533 533 520 525 22,100
2022/04/04 536 536 530 533 10,800
2022/04/01 536 538 529 537 6,800
2022/03/31 529 539 529 536 10,200
2022/03/30 535 540 527 538 22,400
2022/03/29 536 543 529 543 21,900
2022/03/28 536 539 525 537 9,300
2022/03/25 538 538 534 536 14,200
2022/03/24 535 539 533 538 7,400
2022/03/23 529 539 529 538 9,700
2022/03/22 533 533 526 529 13,600
2022/03/18 549 555 526 532 33,500
2022/03/17 542 542 512 537 31,500
2022/03/16 540 542 531 541 10,000
2022/03/15 540 540 529 539 9,500
2022/03/14 529 535 527 535 4,600
2022/03/11 523 530 522 528 15,100
2022/03/10 524 533 522 533 8,300
2022/03/09 528 528 509 521 16,800
2022/03/08 523 531 521 531 6,000
2022/03/07 524 524 518 523 16,200
2022/03/04 520 528 516 523 18,000
2022/03/03 505 520 505 520 7,100
2022/03/02 511 515 511 511 6,800
2022/03/01 518 521 505 517 9,800
2022/02/28 524 524 511 518 6,000
2022/02/25 518 520 513 517 5,000
2022/02/24 515 517 503 511 33,500
2022/02/22 523 526 512 515 10,700
2022/02/21 530 530 521 529 5,100
2022/02/18 529 537 529 533 2,400
2022/02/17 541 542 532 536 3,700
2022/02/16 536 542 532 540 7,200
2022/02/15 535 535 530 533 8,700
2022/02/14 532 533 523 533 6,700
2022/02/10 535 535 526 529 11,600
2022/02/09 530 534 526 534 4,400
2022/02/08 524 530 524 530 4,100
2022/02/07 524 529 515 517 12,600
2022/02/04 527 534 522 524 8,800
2022/02/03 535 535 527 527 2,700
2022/02/02 531 534 530 534 3,200
2022/02/01 524 534 523 534 5,200
2022/01/31 523 525 523 525 1,900
2022/01/28 523 526 517 526 4,000
2022/01/27 514 527 514 522 9,000
2022/01/26 529 537 527 534 4,200
2022/01/25 525 528 524 525 3,200
2022/01/24 522 525 518 525 2,600
2022/01/21 514 521 508 521 14,400
2022/01/20 516 521 515 518 14,600
2022/01/19 526 526 513 520 26,500
2022/01/18 530 533 526 526 3,400
2022/01/17 527 529 525 529 5,100
2022/01/14 522 527 519 527 25,500
2022/01/13 530 533 525 525 15,600
2022/01/12 534 538 529 538 4,700
2022/01/11 522 540 522 529 6,600
2022/01/07 537 539 525 528 15,700
2022/01/06 542 552 537 537 6,200
2022/01/05 545 547 541 547 3,500
2022/01/04 544 546 541 545 6,000

このページの先頭へ