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
2026/05/08 1,104 1,115 1,095 1,113 1,800
2026/05/07 1,082 1,118 1,069 1,118 3,400
2026/05/01 1,079 1,082 1,079 1,082 300
2026/04/30 1,096 1,096 1,096 1,096 100
2026/04/28 1,102 1,128 1,091 1,097 2,300
2026/04/27 1,118 1,120 1,090 1,102 3,400
2026/04/24 1,133 1,133 1,095 1,122 5,300
2026/04/23 1,122 1,125 1,111 1,116 1,600
2026/04/22 1,114 1,130 1,107 1,120 2,400
2026/04/21 1,083 1,132 1,083 1,128 4,700
2026/04/20 1,057 1,100 1,047 1,089 16,800
2026/04/17 1,084 1,144 1,081 1,097 5,300
2026/04/16 1,121 1,131 1,083 1,083 5,500
2026/04/15 1,127 1,127 1,111 1,123 1,200
2026/04/14 1,111 1,132 1,111 1,118 2,400
2026/04/13 1,130 1,130 1,110 1,110 1,100
2026/04/10 1,131 1,131 1,131 1,131 200
2026/04/09 1,125 1,125 1,118 1,118 200
2026/04/08 1,111 1,130 1,106 1,129 2,700
2026/04/07 1,109 1,114 1,109 1,111 700
2026/04/06 1,108 1,108 1,108 1,108 100
2026/04/03 1,121 1,121 1,121 1,121 100
2026/03/27 1,135 1,165 1,135 1,159 7,300
2026/03/26 1,133 1,140 1,133 1,140 1,400
2026/03/25 1,135 1,135 1,133 1,134 1,800
2026/03/24 1,116 1,128 1,078 1,128 4,500
2026/03/23 1,132 1,132 1,122 1,122 500
2026/03/19 1,123 1,133 1,120 1,133 1,500
2026/03/18 1,125 1,135 1,124 1,134 1,800
2026/03/17 1,130 1,130 1,123 1,123 300
2026/03/16 1,125 1,125 1,115 1,125 3,400
2026/03/13 1,123 1,123 1,120 1,123 400
2026/03/12 1,125 1,125 1,125 1,125 200
2026/03/11 1,122 1,131 1,117 1,128 1,600
2026/03/10 1,093 1,120 1,078 1,120 4,000
2026/03/09 1,104 1,123 1,048 1,092 5,800
2026/03/06 1,135 1,135 1,092 1,134 4,200
2026/03/05 1,110 1,129 1,086 1,112 3,400
2026/03/04 1,089 1,121 1,089 1,101 2,900
2026/03/03 1,141 1,141 1,105 1,107 3,100
2026/03/02 1,139 1,141 1,128 1,141 2,800
2026/02/27 1,081 1,139 1,081 1,136 5,700
2026/02/26 1,155 1,163 1,084 1,084 6,900
2026/02/25 1,159 1,167 1,137 1,166 6,500
2026/02/24 1,137 1,159 1,136 1,159 8,200
2026/02/20 1,068 1,136 1,060 1,136 10,300
2026/02/19 1,060 1,095 1,060 1,077 2,100
2026/02/18 1,090 1,090 1,070 1,077 4,100
2026/02/17 1,069 1,088 1,066 1,085 6,000
2026/02/16 1,019 1,070 1,018 1,070 13,200
2026/02/13 1,010 1,015 1,001 1,010 2,400
2026/02/12 997 1,009 984 1,009 8,000
2026/02/10 983 994 981 994 800
2026/02/09 972 981 972 974 2,600
2026/02/06 972 1,060 968 974 37,500
2026/02/05 970 971 962 970 1,500
2026/02/04 958 971 958 970 1,400
2026/02/03 953 958 953 958 600
2026/02/02 953 957 947 953 2,500
2026/01/30 949 953 949 953 4,600
2026/01/29 954 954 937 949 10,800
2026/01/28 952 954 945 954 1,400
2026/01/27 944 954 943 952 3,700
2026/01/26 944 944 941 944 500
2026/01/23 945 945 942 943 2,600
2026/01/22 935 940 934 940 3,400
2026/01/21 939 940 933 940 1,200
2026/01/20 940 940 931 939 1,200
2026/01/19 926 934 926 934 1,200
2026/01/16 932 932 926 926 300
2026/01/15 929 931 922 931 5,300
2026/01/14 931 932 917 929 3,700
2026/01/13 928 931 928 929 1,300
2026/01/09 925 925 925 925 2,700
2026/01/08 927 927 923 925 1,400
2026/01/07 920 936 920 936 4,400
2026/01/06 919 921 919 921 1,100
2026/01/05 923 923 917 919 2,600

このページの先頭へ