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 |
---|---|---|---|---|---|
2023/12/29 | 686 | 690 | 674 | 687 | 7,100 |
2023/12/28 | 690 | 690 | 680 | 680 | 2,900 |
2023/12/27 | 697 | 700 | 686 | 691 | 36,400 |
2023/12/26 | 687 | 700 | 687 | 697 | 12,000 |
2023/12/25 | 693 | 695 | 677 | 692 | 11,800 |
2023/12/22 | 681 | 689 | 681 | 688 | 5,000 |
2023/12/21 | 685 | 685 | 678 | 678 | 6,200 |
2023/12/20 | 687 | 690 | 685 | 685 | 2,100 |
2023/12/19 | 679 | 693 | 677 | 693 | 11,000 |
2023/12/18 | 672 | 682 | 670 | 680 | 7,700 |
2023/12/15 | 681 | 682 | 680 | 680 | 3,900 |
2023/12/14 | 683 | 683 | 674 | 675 | 5,500 |
2023/12/13 | 681 | 688 | 675 | 682 | 5,200 |
2023/12/12 | 698 | 698 | 680 | 680 | 5,900 |
2023/12/11 | 677 | 698 | 677 | 698 | 12,700 |
2023/12/08 | 701 | 701 | 676 | 676 | 16,600 |
2023/12/07 | 684 | 706 | 680 | 695 | 12,400 |
2023/12/06 | 685 | 688 | 683 | 684 | 4,500 |
2023/12/05 | 683 | 690 | 673 | 683 | 36,900 |
2023/12/04 | 680 | 707 | 680 | 684 | 19,200 |
2023/12/01 | 670 | 682 | 670 | 682 | 8,200 |
2023/11/30 | 673 | 674 | 673 | 674 | 1,700 |
2023/11/29 | 676 | 677 | 673 | 673 | 1,500 |
2023/11/28 | 671 | 677 | 670 | 676 | 7,300 |
2023/11/27 | 688 | 688 | 671 | 671 | 3,800 |
2023/11/24 | 677 | 689 | 677 | 688 | 6,600 |
2023/11/22 | 660 | 683 | 660 | 676 | 10,700 |
2023/11/21 | 664 | 665 | 659 | 665 | 3,600 |
2023/11/20 | 665 | 667 | 664 | 664 | 2,900 |
2023/11/17 | 661 | 669 | 655 | 666 | 12,700 |
2023/11/16 | 666 | 667 | 660 | 665 | 3,500 |
2023/11/15 | 675 | 682 | 665 | 672 | 36,800 |
2023/11/14 | 694 | 698 | 694 | 695 | 1,700 |
2023/11/13 | 703 | 703 | 693 | 696 | 4,900 |
2023/11/10 | 690 | 704 | 690 | 704 | 11,300 |
2023/11/09 | 682 | 710 | 682 | 705 | 18,000 |
2023/11/08 | 715 | 717 | 675 | 682 | 65,100 |
2023/11/07 | 670 | 676 | 657 | 660 | 10,100 |
2023/11/06 | 677 | 692 | 673 | 692 | 11,100 |
2023/11/02 | 673 | 677 | 663 | 677 | 3,600 |
2023/11/01 | 662 | 678 | 662 | 674 | 7,400 |
2023/10/31 | 648 | 666 | 643 | 663 | 15,100 |
2023/10/30 | 659 | 667 | 648 | 648 | 120,700 |
2023/10/27 | 657 | 667 | 649 | 667 | 17,300 |
2023/10/26 | 651 | 665 | 644 | 661 | 15,800 |
2023/10/25 | 674 | 674 | 650 | 653 | 12,900 |
2023/10/24 | 650 | 664 | 627 | 664 | 28,000 |
2023/10/23 | 644 | 652 | 632 | 650 | 20,400 |
2023/10/20 | 651 | 657 | 633 | 654 | 16,700 |
2023/10/19 | 650 | 655 | 626 | 650 | 19,300 |
2023/10/18 | 640 | 655 | 635 | 650 | 19,600 |
2023/10/17 | 639 | 642 | 621 | 631 | 14,900 |
2023/10/16 | 652 | 654 | 632 | 637 | 25,300 |
2023/10/13 | 651 | 660 | 641 | 652 | 23,500 |
2023/10/12 | 654 | 659 | 635 | 656 | 21,300 |
2023/10/11 | 654 | 654 | 628 | 644 | 35,000 |
2023/10/10 | 668 | 674 | 646 | 654 | 18,600 |
2023/10/06 | 655 | 667 | 652 | 663 | 11,400 |
2023/10/05 | 615 | 653 | 615 | 653 | 35,900 |
2023/10/04 | 656 | 662 | 609 | 612 | 20,400 |
2023/10/03 | 660 | 664 | 660 | 660 | 10,200 |
2023/10/02 | 662 | 673 | 660 | 660 | 6,300 |
2023/09/29 | 660 | 667 | 659 | 665 | 10,100 |
2023/09/28 | 665 | 668 | 658 | 658 | 17,000 |
2023/09/27 | 660 | 665 | 658 | 665 | 17,000 |
2023/09/26 | 674 | 676 | 660 | 662 | 7,600 |
2023/09/25 | 670 | 678 | 662 | 673 | 12,000 |
2023/09/22 | 654 | 671 | 654 | 660 | 6,100 |
2023/09/21 | 665 | 666 | 645 | 660 | 25,300 |
2023/09/20 | 669 | 669 | 658 | 659 | 20,800 |
2023/09/19 | 671 | 677 | 668 | 677 | 6,400 |
2023/09/15 | 656 | 671 | 656 | 671 | 16,400 |
2023/09/14 | 663 | 671 | 663 | 666 | 4,600 |
2023/09/13 | 676 | 676 | 659 | 659 | 8,100 |
2023/09/12 | 659 | 678 | 655 | 672 | 18,600 |
2023/09/11 | 659 | 659 | 654 | 658 | 4,100 |
2023/09/08 | 660 | 660 | 648 | 659 | 16,000 |
2023/09/07 | 659 | 664 | 646 | 662 | 21,700 |
2023/09/06 | 655 | 659 | 648 | 659 | 8,100 |
2023/09/05 | 642 | 654 | 642 | 654 | 5,900 |
2023/09/04 | 642 | 649 | 640 | 649 | 7,600 |
2023/09/01 | 642 | 643 | 640 | 642 | 7,600 |
2023/08/31 | 650 | 650 | 639 | 642 | 6,700 |
2023/08/30 | 648 | 649 | 643 | 646 | 5,100 |
2023/08/29 | 638 | 648 | 636 | 648 | 9,200 |
2023/08/28 | 635 | 648 | 635 | 648 | 4,100 |
2023/08/25 | 631 | 639 | 627 | 637 | 10,000 |
2023/08/24 | 638 | 643 | 629 | 631 | 91,100 |
2023/08/23 | 633 | 634 | 633 | 634 | 700 |
2023/08/22 | 627 | 636 | 626 | 636 | 3,800 |
2023/08/21 | 620 | 630 | 620 | 627 | 3,900 |
2023/08/18 | 623 | 626 | 614 | 618 | 13,100 |
2023/08/17 | 632 | 632 | 620 | 621 | 7,100 |
2023/08/16 | 654 | 654 | 635 | 635 | 10,200 |
2023/08/15 | 651 | 654 | 643 | 654 | 7,700 |
2023/08/14 | 640 | 648 | 640 | 644 | 7,100 |
2023/08/10 | 625 | 645 | 622 | 642 | 19,500 |
2023/08/09 | 620 | 627 | 617 | 620 | 15,800 |
2023/08/08 | 620 | 624 | 618 | 621 | 7,300 |
2023/08/07 | 615 | 623 | 613 | 620 | 8,200 |
2023/08/04 | 622 | 624 | 605 | 610 | 37,500 |
2023/08/03 | 640 | 642 | 628 | 628 | 42,300 |
2023/08/02 | 648 | 648 | 638 | 641 | 120,900 |
2023/08/01 | 644 | 657 | 638 | 654 | 13,600 |
2023/07/31 | 641 | 643 | 635 | 640 | 17,900 |
2023/07/28 | 633 | 639 | 626 | 632 | 76,900 |
2023/07/27 | 637 | 641 | 629 | 641 | 10,000 |
2023/07/26 | 645 | 645 | 634 | 634 | 4,100 |
2023/07/25 | 641 | 641 | 634 | 640 | 6,100 |
2023/07/24 | 625 | 635 | 625 | 631 | 8,100 |
2023/07/21 | 629 | 629 | 617 | 625 | 11,700 |
2023/07/20 | 634 | 634 | 618 | 629 | 17,500 |
2023/07/19 | 616 | 639 | 616 | 628 | 9,600 |
2023/07/18 | 615 | 620 | 614 | 616 | 11,100 |
2023/07/14 | 616 | 625 | 608 | 618 | 19,900 |
2023/07/13 | 616 | 618 | 613 | 615 | 11,300 |
2023/07/12 | 616 | 626 | 613 | 616 | 12,100 |
2023/07/11 | 617 | 626 | 616 | 616 | 9,200 |
2023/07/10 | 625 | 626 | 612 | 615 | 18,000 |
2023/07/07 | 605 | 641 | 603 | 635 | 29,400 |
2023/07/06 | 615 | 619 | 603 | 615 | 21,900 |
2023/07/05 | 639 | 642 | 613 | 615 | 31,000 |
2023/07/04 | 639 | 650 | 637 | 645 | 18,300 |
2023/07/03 | 654 | 660 | 643 | 643 | 15,800 |
2023/06/30 | 663 | 667 | 653 | 653 | 19,400 |
2023/06/29 | 668 | 669 | 662 | 669 | 8,300 |
2023/06/28 | 654 | 669 | 647 | 668 | 18,200 |
2023/06/27 | 634 | 649 | 634 | 644 | 3,100 |
2023/06/26 | 638 | 645 | 634 | 644 | 5,000 |
2023/06/23 | 654 | 654 | 621 | 653 | 35,600 |
2023/06/22 | 658 | 660 | 626 | 628 | 54,300 |
2023/06/21 | 651 | 670 | 651 | 659 | 10,700 |
2023/06/20 | 646 | 660 | 646 | 653 | 18,500 |
2023/06/19 | 644 | 656 | 634 | 656 | 106,700 |
2023/06/16 | 605 | 634 | 605 | 634 | 96,300 |
2023/06/15 | 594 | 600 | 590 | 598 | 26,100 |
2023/06/14 | 582 | 590 | 581 | 590 | 15,500 |
2023/06/13 | 570 | 584 | 570 | 584 | 11,800 |
2023/06/12 | 557 | 570 | 556 | 567 | 18,500 |
2023/06/09 | 560 | 560 | 551 | 557 | 10,500 |
2023/06/08 | 564 | 564 | 553 | 555 | 7,000 |
2023/06/07 | 560 | 568 | 560 | 563 | 9,200 |
2023/06/06 | 547 | 564 | 547 | 560 | 35,200 |
2023/06/05 | 541 | 553 | 541 | 553 | 16,300 |
2023/06/02 | 540 | 542 | 536 | 540 | 6,700 |
2023/06/01 | 537 | 554 | 537 | 540 | 11,300 |
2023/05/31 | 551 | 551 | 521 | 539 | 51,500 |
2023/05/30 | 553 | 570 | 553 | 553 | 33,700 |
2023/05/29 | 581 | 581 | 554 | 555 | 38,300 |
2023/05/26 | 580 | 589 | 580 | 581 | 20,700 |
2023/05/25 | 589 | 589 | 573 | 578 | 22,900 |
2023/05/24 | 586 | 590 | 582 | 582 | 8,600 |
2023/05/23 | 592 | 595 | 582 | 592 | 26,700 |
2023/05/22 | 592 | 599 | 586 | 594 | 10,000 |
2023/05/19 | 596 | 600 | 579 | 588 | 19,700 |
2023/05/18 | 598 | 600 | 591 | 599 | 24,000 |
2023/05/17 | 583 | 590 | 571 | 588 | 33,200 |
2023/05/16 | 593 | 593 | 562 | 583 | 54,500 |
2023/05/15 | 600 | 600 | 589 | 595 | 23,100 |
2023/05/12 | 576 | 600 | 576 | 600 | 14,400 |
2023/05/11 | 572 | 578 | 570 | 575 | 21,900 |
2023/05/10 | 573 | 574 | 570 | 572 | 12,500 |
2023/05/09 | 580 | 595 | 570 | 577 | 45,400 |
2023/05/08 | 585 | 603 | 578 | 596 | 48,300 |
2023/05/02 | 550 | 585 | 550 | 585 | 53,900 |
2023/05/01 | 521 | 593 | 519 | 562 | 101,200 |
2023/04/28 | 519 | 522 | 514 | 519 | 49,200 |
2023/04/27 | 515 | 521 | 509 | 509 | 87,300 |
2023/04/26 | 510 | 520 | 510 | 518 | 31,700 |
2023/04/25 | 527 | 527 | 517 | 519 | 27,500 |
2023/04/24 | 506 | 528 | 506 | 519 | 11,100 |
2023/04/21 | 498 | 506 | 498 | 505 | 7,000 |
2023/04/20 | 491 | 502 | 487 | 496 | 10,700 |
2023/04/19 | 497 | 497 | 491 | 493 | 13,900 |
2023/04/18 | 508 | 508 | 492 | 496 | 24,100 |
2023/04/17 | 508 | 508 | 500 | 503 | 7,200 |
2023/04/14 | 491 | 500 | 491 | 498 | 6,500 |
2023/04/13 | 496 | 496 | 486 | 486 | 12,600 |
2023/04/12 | 498 | 502 | 480 | 492 | 42,800 |
2023/04/11 | 491 | 496 | 488 | 496 | 6,600 |
2023/04/10 | 487 | 491 | 487 | 488 | 7,300 |
2023/04/07 | 487 | 490 | 481 | 487 | 12,700 |
2023/04/06 | 496 | 503 | 492 | 492 | 14,100 |
2023/04/05 | 501 | 502 | 496 | 496 | 9,300 |
2023/04/04 | 506 | 509 | 499 | 500 | 9,900 |
2023/04/03 | 512 | 519 | 505 | 508 | 12,100 |
2023/03/31 | 504 | 509 | 504 | 505 | 7,200 |
2023/03/30 | 509 | 528 | 503 | 514 | 10,400 |
2023/03/29 | 502 | 515 | 502 | 515 | 21,800 |
2023/03/28 | 499 | 506 | 499 | 502 | 6,300 |
2023/03/27 | 499 | 504 | 497 | 503 | 4,200 |
2023/03/24 | 500 | 503 | 495 | 502 | 10,000 |
2023/03/23 | 497 | 504 | 497 | 504 | 3,100 |
2023/03/22 | 499 | 508 | 499 | 506 | 6,600 |
2023/03/20 | 495 | 503 | 491 | 498 | 22,800 |
2023/03/17 | 500 | 512 | 499 | 505 | 16,300 |
2023/03/16 | 498 | 505 | 492 | 501 | 15,800 |
2023/03/15 | 517 | 517 | 508 | 511 | 13,700 |
2023/03/14 | 510 | 514 | 496 | 511 | 21,000 |
2023/03/13 | 524 | 524 | 513 | 520 | 18,700 |
2023/03/10 | 527 | 531 | 516 | 522 | 17,500 |
2023/03/09 | 535 | 537 | 529 | 533 | 15,500 |
2023/03/08 | 515 | 535 | 515 | 535 | 15,400 |
2023/03/07 | 517 | 520 | 515 | 516 | 7,400 |
2023/03/06 | 518 | 518 | 512 | 515 | 10,200 |
2023/03/03 | 513 | 519 | 511 | 518 | 10,300 |
2023/03/02 | 508 | 514 | 508 | 513 | 4,900 |
2023/03/01 | 505 | 512 | 505 | 512 | 7,400 |
2023/02/28 | 504 | 511 | 504 | 510 | 16,000 |
2023/02/27 | 520 | 521 | 498 | 512 | 37,400 |
2023/02/24 | 513 | 520 | 511 | 520 | 15,100 |
2023/02/22 | 506 | 513 | 506 | 513 | 10,600 |
2023/02/21 | 508 | 516 | 505 | 515 | 13,000 |
2023/02/20 | 509 | 512 | 505 | 510 | 19,500 |
2023/02/17 | 516 | 516 | 509 | 509 | 5,700 |
2023/02/16 | 517 | 518 | 513 | 518 | 7,300 |
2023/02/15 | 512 | 516 | 504 | 516 | 17,100 |
2023/02/14 | 512 | 517 | 506 | 512 | 12,000 |
2023/02/13 | 511 | 514 | 504 | 511 | 17,900 |
2023/02/10 | 508 | 512 | 503 | 512 | 6,800 |
2023/02/09 | 512 | 512 | 509 | 509 | 7,600 |
2023/02/08 | 507 | 512 | 507 | 510 | 7,900 |
2023/02/07 | 505 | 512 | 505 | 508 | 14,200 |
2023/02/06 | 491 | 505 | 488 | 504 | 26,200 |
2023/02/03 | 501 | 503 | 496 | 497 | 23,400 |
2023/02/02 | 511 | 514 | 501 | 501 | 15,700 |
2023/02/01 | 500 | 512 | 500 | 511 | 15,500 |
2023/01/31 | 491 | 500 | 491 | 500 | 8,100 |
2023/01/30 | 499 | 500 | 490 | 490 | 76,600 |
2023/01/27 | 495 | 499 | 495 | 496 | 7,200 |
2023/01/26 | 496 | 497 | 493 | 497 | 12,600 |
2023/01/25 | 498 | 498 | 495 | 496 | 6,900 |
2023/01/24 | 499 | 499 | 493 | 496 | 15,800 |
2023/01/23 | 493 | 499 | 487 | 498 | 31,400 |
2023/01/20 | 496 | 497 | 488 | 488 | 18,700 |
2023/01/19 | 489 | 498 | 486 | 496 | 27,900 |
2023/01/18 | 490 | 494 | 490 | 491 | 9,700 |
2023/01/17 | 488 | 495 | 482 | 494 | 23,200 |
2023/01/16 | 491 | 494 | 485 | 491 | 12,800 |
2023/01/13 | 489 | 493 | 488 | 488 | 14,900 |
2023/01/12 | 492 | 495 | 488 | 488 | 16,500 |
2023/01/11 | 492 | 495 | 491 | 494 | 8,600 |
2023/01/10 | 491 | 493 | 490 | 492 | 4,500 |
2023/01/06 | 491 | 493 | 489 | 493 | 11,100 |
2023/01/05 | 487 | 496 | 487 | 490 | 11,400 |
2023/01/04 | 494 | 495 | 490 | 490 | 11,600 |