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 |
|---|---|---|---|---|---|
| 2024/10/04 | 744 | 760 | 744 | 753 | 3,400 |
| 2024/10/03 | 765 | 765 | 743 | 747 | 1,300 |
| 2024/10/02 | 741 | 764 | 740 | 750 | 10,200 |
| 2024/10/01 | 770 | 770 | 768 | 770 | 1,200 |
| 2024/09/30 | 752 | 767 | 752 | 762 | 2,000 |
| 2024/09/27 | 766 | 776 | 761 | 767 | 3,800 |
| 2024/09/26 | 763 | 777 | 763 | 777 | 5,300 |
| 2024/09/25 | 765 | 765 | 758 | 763 | 3,100 |
| 2024/09/24 | 745 | 760 | 745 | 756 | 2,700 |
| 2024/09/20 | 739 | 742 | 734 | 742 | 2,400 |
| 2024/09/19 | 741 | 741 | 733 | 739 | 2,800 |
| 2024/09/18 | 735 | 742 | 735 | 739 | 3,400 |
| 2024/09/17 | 739 | 739 | 731 | 739 | 7,500 |
| 2024/09/13 | 731 | 731 | 717 | 722 | 3,900 |
| 2024/09/12 | 726 | 732 | 726 | 730 | 2,800 |
| 2024/09/11 | 728 | 728 | 720 | 720 | 6,400 |
| 2024/09/10 | 713 | 731 | 713 | 723 | 12,400 |
| 2024/09/09 | 727 | 732 | 725 | 727 | 2,400 |
| 2024/09/06 | 728 | 736 | 728 | 733 | 4,800 |
| 2024/09/05 | 709 | 740 | 709 | 728 | 6,800 |
| 2024/09/04 | 739 | 739 | 717 | 720 | 2,200 |
| 2024/09/02 | 742 | 742 | 738 | 738 | 1,800 |
| 2024/08/30 | 737 | 743 | 737 | 743 | 900 |
| 2024/08/29 | 740 | 740 | 732 | 732 | 2,700 |
| 2024/08/28 | 733 | 744 | 725 | 744 | 3,700 |
| 2024/08/27 | 735 | 736 | 730 | 736 | 1,900 |
| 2024/08/26 | 735 | 735 | 727 | 735 | 2,500 |
| 2024/08/23 | 733 | 737 | 730 | 735 | 4,300 |
| 2024/08/22 | 724 | 732 | 724 | 731 | 5,300 |
| 2024/08/21 | 725 | 731 | 723 | 723 | 3,800 |
| 2024/08/20 | 719 | 734 | 719 | 726 | 5,000 |
| 2024/08/19 | 734 | 734 | 716 | 719 | 1,400 |
| 2024/08/16 | 720 | 749 | 720 | 734 | 13,800 |
| 2024/08/15 | 710 | 725 | 702 | 725 | 3,400 |
| 2024/08/14 | 668 | 701 | 668 | 701 | 6,700 |
| 2024/08/13 | 653 | 687 | 647 | 660 | 6,600 |
| 2024/08/09 | 663 | 686 | 646 | 652 | 2,800 |
| 2024/08/08 | 628 | 665 | 628 | 653 | 5,900 |
| 2024/08/07 | 638 | 638 | 617 | 637 | 3,800 |
| 2024/08/06 | 590 | 644 | 590 | 638 | 9,300 |
| 2024/08/05 | 690 | 691 | 589 | 590 | 7,700 |
| 2024/08/02 | 748 | 748 | 705 | 705 | 9,600 |
| 2024/08/01 | 730 | 744 | 724 | 740 | 9,200 |
| 2024/07/31 | 720 | 735 | 710 | 732 | 30,000 |
| 2024/07/30 | 759 | 765 | 724 | 724 | 75,100 |
| 2024/07/29 | 757 | 768 | 756 | 766 | 6,100 |
| 2024/07/26 | 749 | 758 | 747 | 753 | 6,500 |
| 2024/07/25 | 751 | 755 | 745 | 749 | 11,900 |
| 2024/07/24 | 753 | 758 | 745 | 751 | 14,200 |
| 2024/07/23 | 752 | 764 | 750 | 756 | 6,500 |
| 2024/07/22 | 755 | 755 | 750 | 750 | 2,000 |
| 2024/07/19 | 748 | 755 | 748 | 750 | 2,600 |
| 2024/07/18 | 750 | 754 | 750 | 750 | 1,100 |
| 2024/07/17 | 755 | 760 | 725 | 750 | 11,000 |
| 2024/07/16 | 763 | 771 | 746 | 755 | 12,000 |
| 2024/07/12 | 758 | 759 | 747 | 753 | 6,000 |
| 2024/07/11 | 750 | 758 | 750 | 758 | 3,700 |
| 2024/07/10 | 750 | 755 | 747 | 750 | 3,000 |
| 2024/07/09 | 745 | 751 | 741 | 750 | 9,400 |
| 2024/07/08 | 752 | 754 | 746 | 748 | 2,000 |
| 2024/07/05 | 755 | 755 | 745 | 755 | 2,400 |
| 2024/07/04 | 743 | 755 | 743 | 755 | 4,100 |
| 2024/07/03 | 740 | 747 | 740 | 741 | 20,600 |
| 2024/07/02 | 747 | 758 | 747 | 755 | 2,800 |
| 2024/07/01 | 760 | 760 | 736 | 747 | 10,000 |
| 2024/06/28 | 769 | 769 | 756 | 761 | 9,500 |
| 2024/06/27 | 735 | 778 | 733 | 774 | 26,900 |
| 2024/06/26 | 739 | 739 | 735 | 737 | 11,800 |
| 2024/06/25 | 734 | 734 | 731 | 732 | 11,500 |
| 2024/06/24 | 716 | 728 | 714 | 728 | 45,600 |
| 2024/06/21 | 710 | 715 | 708 | 712 | 4,400 |
| 2024/06/20 | 722 | 724 | 703 | 710 | 63,200 |
| 2024/06/19 | 728 | 728 | 718 | 723 | 35,400 |
| 2024/06/18 | 724 | 725 | 708 | 713 | 16,300 |
| 2024/06/17 | 701 | 718 | 701 | 718 | 14,300 |
| 2024/06/14 | 699 | 705 | 698 | 704 | 8,100 |
| 2024/06/13 | 696 | 703 | 696 | 702 | 2,800 |
| 2024/06/12 | 692 | 698 | 689 | 696 | 14,600 |
| 2024/06/11 | 686 | 692 | 685 | 690 | 5,100 |
| 2024/06/10 | 672 | 688 | 671 | 688 | 4,200 |
| 2024/06/07 | 674 | 674 | 672 | 672 | 800 |
| 2024/06/06 | 679 | 679 | 665 | 674 | 6,700 |
| 2024/06/05 | 678 | 680 | 678 | 679 | 400 |
| 2024/06/04 | 685 | 690 | 675 | 678 | 4,400 |
| 2024/06/03 | 675 | 685 | 675 | 685 | 1,500 |
| 2024/05/31 | 671 | 675 | 669 | 675 | 3,000 |
| 2024/05/30 | 666 | 671 | 664 | 671 | 3,700 |
| 2024/05/29 | 668 | 672 | 667 | 667 | 5,700 |
| 2024/05/28 | 667 | 670 | 665 | 665 | 2,000 |
| 2024/05/27 | 666 | 668 | 666 | 667 | 1,200 |
| 2024/05/24 | 669 | 669 | 665 | 666 | 3,500 |
| 2024/05/23 | 662 | 667 | 661 | 667 | 2,700 |
| 2024/05/22 | 656 | 661 | 656 | 661 | 1,500 |
| 2024/05/21 | 661 | 661 | 654 | 657 | 5,100 |
| 2024/05/20 | 659 | 664 | 657 | 664 | 900 |
| 2024/05/17 | 668 | 668 | 653 | 659 | 8,700 |
| 2024/05/16 | 669 | 669 | 666 | 668 | 1,100 |
| 2024/05/15 | 665 | 669 | 665 | 669 | 2,300 |
| 2024/05/14 | 660 | 662 | 657 | 661 | 3,900 |
| 2024/05/13 | 663 | 663 | 661 | 662 | 6,200 |
| 2024/05/10 | 675 | 676 | 661 | 666 | 7,700 |
| 2024/05/09 | 656 | 672 | 656 | 672 | 2,100 |
| 2024/05/08 | 677 | 679 | 655 | 656 | 19,500 |
| 2024/05/07 | 692 | 696 | 677 | 677 | 16,000 |
| 2024/05/02 | 690 | 696 | 690 | 695 | 4,500 |
| 2024/05/01 | 690 | 690 | 690 | 690 | 1,300 |
| 2024/04/30 | 686 | 695 | 686 | 690 | 9,500 |
| 2024/04/26 | 713 | 719 | 686 | 686 | 53,100 |
| 2024/04/25 | 714 | 720 | 714 | 718 | 7,300 |
| 2024/04/24 | 705 | 723 | 705 | 715 | 7,900 |
| 2024/04/23 | 702 | 713 | 702 | 705 | 6,900 |
| 2024/04/22 | 692 | 713 | 692 | 701 | 14,500 |
| 2024/04/19 | 710 | 722 | 691 | 691 | 9,800 |
| 2024/04/18 | 697 | 719 | 697 | 715 | 14,000 |
| 2024/04/17 | 711 | 720 | 707 | 708 | 9,100 |
| 2024/04/16 | 718 | 723 | 710 | 717 | 7,900 |
| 2024/04/15 | 724 | 724 | 709 | 718 | 11,000 |
| 2024/04/12 | 718 | 723 | 716 | 723 | 10,200 |
| 2024/04/11 | 726 | 726 | 718 | 718 | 9,800 |
| 2024/04/10 | 727 | 730 | 723 | 726 | 2,800 |
| 2024/04/09 | 725 | 727 | 719 | 727 | 6,700 |
| 2024/04/08 | 721 | 727 | 721 | 725 | 7,500 |
| 2024/04/05 | 716 | 729 | 716 | 721 | 5,300 |
| 2024/04/04 | 730 | 731 | 723 | 730 | 4,600 |
| 2024/04/03 | 719 | 735 | 719 | 730 | 7,800 |
| 2024/04/02 | 717 | 728 | 716 | 720 | 18,100 |
| 2024/04/01 | 712 | 720 | 707 | 717 | 8,900 |
| 2024/03/29 | 709 | 716 | 708 | 715 | 8,500 |
| 2024/03/28 | 718 | 720 | 709 | 709 | 9,400 |
| 2024/03/27 | 727 | 727 | 721 | 725 | 25,200 |
| 2024/03/26 | 720 | 727 | 720 | 722 | 3,200 |
| 2024/03/25 | 719 | 728 | 717 | 720 | 7,200 |
| 2024/03/22 | 712 | 720 | 711 | 720 | 8,700 |
| 2024/03/21 | 712 | 714 | 703 | 714 | 11,200 |
| 2024/03/19 | 710 | 714 | 707 | 714 | 3,300 |
| 2024/03/18 | 708 | 711 | 708 | 711 | 2,200 |
| 2024/03/15 | 703 | 706 | 700 | 704 | 3,300 |
| 2024/03/14 | 700 | 704 | 700 | 704 | 1,300 |
| 2024/03/13 | 701 | 705 | 700 | 700 | 3,300 |
| 2024/03/12 | 701 | 703 | 696 | 703 | 5,700 |
| 2024/03/11 | 701 | 702 | 699 | 702 | 6,500 |
| 2024/03/08 | 700 | 702 | 700 | 702 | 6,900 |
| 2024/03/07 | 700 | 700 | 698 | 700 | 2,000 |
| 2024/03/06 | 701 | 702 | 698 | 700 | 3,800 |
| 2024/03/05 | 699 | 702 | 699 | 702 | 2,100 |
| 2024/03/04 | 698 | 701 | 694 | 697 | 9,100 |
| 2024/03/01 | 696 | 703 | 696 | 700 | 4,900 |
| 2024/02/29 | 696 | 702 | 695 | 696 | 5,400 |
| 2024/02/28 | 699 | 704 | 696 | 700 | 10,600 |
| 2024/02/27 | 700 | 703 | 699 | 700 | 29,200 |
| 2024/02/26 | 701 | 701 | 690 | 698 | 25,000 |
| 2024/02/22 | 706 | 710 | 700 | 704 | 6,500 |
| 2024/02/21 | 698 | 703 | 695 | 700 | 2,700 |
| 2024/02/20 | 702 | 703 | 696 | 700 | 14,600 |
| 2024/02/19 | 703 | 703 | 699 | 703 | 2,900 |
| 2024/02/16 | 697 | 702 | 695 | 702 | 8,500 |
| 2024/02/15 | 705 | 705 | 693 | 697 | 12,000 |
| 2024/02/14 | 696 | 704 | 690 | 704 | 12,400 |
| 2024/02/13 | 702 | 702 | 693 | 700 | 4,900 |
| 2024/02/09 | 700 | 705 | 692 | 700 | 12,200 |
| 2024/02/08 | 693 | 701 | 691 | 701 | 8,600 |
| 2024/02/07 | 692 | 701 | 692 | 696 | 12,600 |
| 2024/02/06 | 669 | 704 | 661 | 702 | 86,600 |
| 2024/02/05 | 700 | 709 | 696 | 701 | 12,600 |
| 2024/02/02 | 697 | 701 | 695 | 700 | 3,900 |
| 2024/02/01 | 701 | 702 | 698 | 699 | 5,000 |
| 2024/01/31 | 690 | 704 | 690 | 701 | 21,400 |
| 2024/01/30 | 702 | 709 | 690 | 690 | 62,800 |
| 2024/01/29 | 706 | 710 | 702 | 707 | 5,300 |
| 2024/01/26 | 700 | 701 | 695 | 700 | 9,900 |
| 2024/01/25 | 701 | 704 | 693 | 700 | 15,200 |
| 2024/01/24 | 695 | 701 | 690 | 700 | 14,500 |
| 2024/01/23 | 698 | 701 | 697 | 697 | 2,400 |
| 2024/01/22 | 695 | 703 | 695 | 697 | 9,900 |
| 2024/01/19 | 700 | 703 | 695 | 698 | 6,300 |
| 2024/01/18 | 697 | 704 | 696 | 697 | 11,000 |
| 2024/01/17 | 705 | 705 | 695 | 695 | 10,800 |
| 2024/01/16 | 700 | 707 | 699 | 702 | 4,400 |
| 2024/01/15 | 708 | 710 | 698 | 700 | 17,700 |
| 2024/01/12 | 698 | 704 | 696 | 700 | 12,700 |
| 2024/01/11 | 699 | 701 | 696 | 701 | 5,400 |
| 2024/01/10 | 697 | 700 | 695 | 695 | 3,800 |
| 2024/01/09 | 698 | 702 | 692 | 701 | 4,500 |
| 2024/01/05 | 700 | 703 | 691 | 698 | 16,600 |
| 2024/01/04 | 687 | 705 | 682 | 705 | 5,900 |