7461 (株)キムラ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 465 | 466 | 461 | 461 | 3,000 | 461 |
| 2025-04-02 | 467 | 467 | 467 | 467 | 500 | 467 |
| 2025-04-01 | 469 | 469 | 467 | 467 | 2,100 | 467 |
| 2025-03-31 | 466 | 468 | 465 | 467 | 3,900 | 467 |
| 2025-03-28 | 468 | 468 | 465 | 465 | 4,500 | 465 |
| 2025-03-27 | 479 | 479 | 477 | 477 | 7,100 | 477 |
| 2025-03-26 | 478 | 479 | 477 | 479 | 3,900 | 479 |
| 2025-03-25 | 478 | 479 | 478 | 478 | 8,100 | 478 |
| 2025-03-24 | 479 | 479 | 479 | 479 | 5,000 | 479 |
| 2025-03-21 | 480 | 480 | 478 | 479 | 1,300 | 479 |
| 2025-03-19 | 481 | 481 | 479 | 479 | 1,300 | 479 |
| 2025-03-18 | 479 | 481 | 478 | 478 | 5,100 | 478 |
| 2025-03-17 | 479 | 479 | 477 | 479 | 3,600 | 479 |
| 2025-03-14 | 480 | 480 | 478 | 479 | 6,700 | 479 |
| 2025-03-13 | 479 | 480 | 479 | 480 | 1,200 | 480 |
| 2025-03-12 | 478 | 479 | 478 | 479 | 1,300 | 479 |
| 2025-03-11 | 478 | 479 | 478 | 478 | 1,000 | 478 |
| 2025-03-10 | 477 | 479 | 477 | 479 | 800 | 479 |
| 2025-03-07 | 480 | 480 | 477 | 478 | 3,500 | 478 |
| 2025-03-06 | 480 | 482 | 479 | 480 | 5,200 | 480 |
| 2025-03-05 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2025-03-04 | 479 | 479 | 478 | 478 | 2,200 | 478 |
| 2025-03-03 | 480 | 480 | 479 | 480 | 6,000 | 480 |
| 2025-02-28 | 479 | 479 | 478 | 478 | 3,200 | 478 |
| 2025-02-27 | 478 | 479 | 478 | 479 | 3,500 | 479 |
| 2025-02-26 | 479 | 479 | 478 | 478 | 6,000 | 478 |
| 2025-02-25 | 479 | 482 | 477 | 479 | 15,900 | 479 |
| 2025-02-21 | 478 | 484 | 475 | 477 | 124,100 | 477 |
| 2025-02-20 | 498 | 498 | 492 | 492 | 10,300 | 492 |
| 2025-02-19 | 505 | 507 | 502 | 502 | 2,300 | 502 |
| 2025-02-18 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2025-02-17 | 509 | 510 | 503 | 503 | 2,000 | 503 |
| 2025-02-14 | 528 | 528 | 511 | 511 | 6,100 | 511 |
| 2025-02-13 | 504 | 519 | 504 | 517 | 6,900 | 517 |
| 2025-02-12 | 522 | 531 | 504 | 504 | 10,800 | 504 |
| 2025-02-10 | 519 | 521 | 519 | 521 | 200 | 521 |
| 2025-02-07 | 523 | 523 | 519 | 519 | 1,000 | 519 |
| 2025-02-06 | 520 | 524 | 520 | 524 | 300 | 524 |
| 2025-02-05 | - | - | - | 520 | - | 520 |
| 2025-02-04 | 525 | 525 | 520 | 520 | 400 | 520 |
| 2025-02-03 | 538 | 538 | 535 | 535 | 1,600 | 535 |
| 2025-01-31 | 529 | 535 | 529 | 535 | 1,000 | 535 |
| 2025-01-30 | - | - | - | 529 | - | 529 |
| 2025-01-29 | 529 | 529 | 529 | 529 | 300 | 529 |
| 2025-01-28 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2025-01-27 | 539 | 539 | 524 | 524 | 7,000 | 524 |
| 2025-01-24 | 512 | 529 | 512 | 529 | 600 | 529 |
| 2025-01-23 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2025-01-22 | 516 | 520 | 513 | 520 | 600 | 520 |
| 2025-01-21 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2025-01-20 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2025-01-17 | 507 | 507 | 507 | 507 | 100 | 507 |
| 2025-01-16 | 520 | 520 | 509 | 509 | 2,100 | 509 |
| 2025-01-15 | - | - | - | 530 | - | 530 |
| 2025-01-14 | 524 | 530 | 514 | 530 | 5,700 | 530 |
| 2025-01-10 | 523 | 534 | 511 | 534 | 2,800 | 534 |
| 2025-01-09 | 521 | 523 | 519 | 523 | 700 | 523 |
| 2025-01-08 | 518 | 523 | 516 | 520 | 2,400 | 520 |
| 2025-01-07 | 510 | 519 | 510 | 519 | 200 | 519 |
| 2025-01-06 | 521 | 521 | 513 | 513 | 1,500 | 513 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株