7461 (株)キムラ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 542 | 550 | 542 | 548 | 700 | 548 |
| 2024-04-25 | 544 | 547 | 542 | 542 | 6,400 | 542 |
| 2024-04-24 | 564 | 566 | 540 | 554 | 5,900 | 554 |
| 2024-04-23 | 564 | 564 | 564 | 564 | 500 | 564 |
| 2024-04-22 | 554 | 558 | 554 | 556 | 1,000 | 556 |
| 2024-04-19 | 556 | 556 | 547 | 547 | 5,800 | 547 |
| 2024-04-18 | - | - | - | 556 | - | 556 |
| 2024-04-17 | - | - | - | 556 | - | 556 |
| 2024-04-16 | 556 | 556 | 556 | 556 | 800 | 556 |
| 2024-04-15 | 568 | 568 | 555 | 555 | 5,400 | 555 |
| 2024-04-12 | 565 | 565 | 564 | 565 | 2,600 | 565 |
| 2024-04-11 | 563 | 565 | 563 | 563 | 1,900 | 563 |
| 2024-04-10 | 561 | 563 | 561 | 563 | 1,600 | 563 |
| 2024-04-09 | 555 | 564 | 555 | 556 | 2,900 | 556 |
| 2024-04-08 | 558 | 558 | 552 | 553 | 800 | 553 |
| 2024-04-05 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2024-04-04 | 552 | 556 | 552 | 555 | 900 | 555 |
| 2024-04-03 | 559 | 559 | 557 | 557 | 600 | 557 |
| 2024-04-02 | 563 | 563 | 550 | 551 | 1,700 | 551 |
| 2024-04-01 | 573 | 574 | 561 | 561 | 3,900 | 561 |
| 2024-03-29 | 559 | 559 | 555 | 556 | 1,600 | 556 |
| 2024-03-28 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2024-03-27 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2024-03-26 | 562 | 568 | 562 | 566 | 1,600 | 566 |
| 2024-03-25 | 568 | 570 | 568 | 569 | 4,900 | 569 |
| 2024-03-22 | 564 | 565 | 564 | 565 | 3,100 | 565 |
| 2024-03-21 | 560 | 563 | 560 | 560 | 900 | 560 |
| 2024-03-19 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2024-03-18 | 554 | 557 | 554 | 555 | 1,000 | 555 |
| 2024-03-15 | - | - | - | 564 | - | 564 |
| 2024-03-14 | 564 | 564 | 564 | 564 | 4,900 | 564 |
| 2024-03-13 | 562 | 563 | 560 | 563 | 2,400 | 563 |
| 2024-03-12 | 552 | 558 | 552 | 558 | 500 | 558 |
| 2024-03-11 | 559 | 563 | 552 | 552 | 2,400 | 552 |
| 2024-03-08 | 554 | 559 | 554 | 559 | 600 | 559 |
| 2024-03-07 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2024-03-06 | 554 | 558 | 554 | 558 | 1,100 | 558 |
| 2024-03-05 | 553 | 553 | 553 | 553 | 100 | 553 |
| 2024-03-04 | 553 | 553 | 553 | 553 | 200 | 553 |
| 2024-03-01 | 556 | 556 | 553 | 553 | 1,500 | 553 |
| 2024-02-29 | 556 | 558 | 554 | 558 | 800 | 558 |
| 2024-02-28 | 549 | 557 | 549 | 555 | 1,200 | 555 |
| 2024-02-27 | 545 | 554 | 545 | 554 | 1,100 | 554 |
| 2024-02-26 | 553 | 553 | 545 | 545 | 6,400 | 545 |
| 2024-02-22 | 552 | 553 | 538 | 549 | 4,500 | 549 |
| 2024-02-21 | 556 | 557 | 550 | 554 | 1,400 | 554 |
| 2024-02-20 | 556 | 556 | 553 | 555 | 1,400 | 555 |
| 2024-02-19 | 547 | 554 | 547 | 554 | 2,200 | 554 |
| 2024-02-16 | 547 | 547 | 547 | 547 | 500 | 547 |
| 2024-02-15 | 546 | 547 | 546 | 547 | 300 | 547 |
| 2024-02-14 | 547 | 548 | 546 | 546 | 11,500 | 546 |
| 2024-02-13 | 545 | 546 | 538 | 546 | 1,700 | 546 |
| 2024-02-09 | 539 | 539 | 539 | 539 | 300 | 539 |
| 2024-02-08 | 543 | 544 | 537 | 538 | 1,900 | 538 |
| 2024-02-07 | 536 | 545 | 536 | 543 | 1,100 | 543 |
| 2024-02-06 | 547 | 547 | 540 | 544 | 5,400 | 544 |
| 2024-02-05 | 537 | 546 | 537 | 545 | 4,600 | 545 |
| 2024-02-02 | 535 | 536 | 532 | 535 | 4,100 | 535 |
| 2024-02-01 | 535 | 535 | 531 | 535 | 3,500 | 535 |
| 2024-01-31 | 529 | 535 | 529 | 532 | 2,700 | 532 |
| 2024-01-30 | 525 | 539 | 523 | 529 | 13,300 | 529 |
| 2024-01-29 | 552 | 552 | 543 | 543 | 5,900 | 543 |
| 2024-01-26 | 551 | 553 | 550 | 550 | 1,200 | 550 |
| 2024-01-25 | 548 | 554 | 545 | 551 | 11,200 | 551 |
| 2024-01-24 | 553 | 558 | 553 | 558 | 800 | 558 |
| 2024-01-23 | 548 | 559 | 548 | 552 | 4,500 | 552 |
| 2024-01-22 | 555 | 556 | 541 | 547 | 5,400 | 547 |
| 2024-01-19 | 554 | 554 | 543 | 551 | 3,100 | 551 |
| 2024-01-18 | 555 | 555 | 551 | 551 | 2,100 | 551 |
| 2024-01-17 | 559 | 559 | 552 | 554 | 1,000 | 554 |
| 2024-01-16 | 556 | 558 | 555 | 558 | 4,000 | 558 |
| 2024-01-15 | 565 | 565 | 558 | 558 | 4,800 | 558 |
| 2024-01-12 | 561 | 565 | 560 | 565 | 2,000 | 565 |
| 2024-01-11 | 568 | 568 | 561 | 561 | 2,200 | 561 |
| 2024-01-10 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2024-01-09 | 563 | 563 | 562 | 562 | 1,400 | 562 |
| 2024-01-05 | 565 | 565 | 563 | 563 | 1,000 | 563 |
| 2024-01-04 | 565 | 568 | 562 | 565 | 2,800 | 565 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
