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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 497 | 500 | 497 | 500 | 1,600 | 500 |
| 2025-12-11 | 496 | 498 | 496 | 497 | 1,100 | 497 |
| 2025-12-10 | 494 | 495 | 494 | 495 | 800 | 495 |
| 2025-12-09 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2025-12-08 | 493 | 493 | 493 | 493 | 3,100 | 493 |
| 2025-12-05 | 490 | 492 | 490 | 492 | 1,600 | 492 |
| 2025-12-04 | 491 | 491 | 491 | 491 | 100 | 491 |
| 2025-12-03 | 494 | 494 | 490 | 490 | 3,000 | 490 |
| 2025-12-02 | 494 | 496 | 494 | 496 | 600 | 496 |
| 2025-12-01 | 495 | 496 | 495 | 495 | 1,600 | 495 |
| 2025-11-28 | 492 | 494 | 491 | 493 | 2,700 | 493 |
| 2025-11-27 | 489 | 504 | 489 | 491 | 7,200 | 491 |
| 2025-11-26 | 491 | 491 | 487 | 488 | 2,700 | 488 |
| 2025-11-25 | 503 | 503 | 490 | 490 | 7,500 | 490 |
| 2025-11-21 | 498 | 502 | 498 | 502 | 1,100 | 502 |
| 2025-11-20 | - | - | - | 498 | - | 498 |
| 2025-11-19 | 494 | 498 | 494 | 498 | 1,400 | 498 |
| 2025-11-18 | 496 | 496 | 491 | 494 | 1,200 | 494 |
| 2025-11-17 | 500 | 500 | 496 | 496 | 1,000 | 496 |
| 2025-11-14 | 501 | 501 | 500 | 501 | 5,800 | 501 |
| 2025-11-13 | 501 | 505 | 501 | 505 | 2,700 | 505 |
| 2025-11-12 | 497 | 499 | 497 | 499 | 200 | 499 |
| 2025-11-11 | 499 | 499 | 497 | 497 | 300 | 497 |
| 2025-11-10 | 500 | 500 | 494 | 499 | 2,400 | 499 |
| 2025-11-07 | 499 | 499 | 497 | 497 | 300 | 497 |
| 2025-11-06 | 500 | 500 | 498 | 499 | 1,500 | 499 |
| 2025-11-05 | 501 | 501 | 494 | 497 | 5,900 | 497 |
| 2025-11-04 | 502 | 514 | 496 | 508 | 13,100 | 508 |
| 2025-10-31 | 499 | 502 | 499 | 502 | 600 | 502 |
| 2025-10-30 | 498 | 498 | 497 | 497 | 400 | 497 |
| 2025-10-29 | - | - | - | 497 | - | 497 |
| 2025-10-28 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 2025-10-27 | 510 | 510 | 501 | 501 | 13,400 | 501 |
| 2025-10-24 | 495 | 504 | 495 | 504 | 900 | 504 |
| 2025-10-23 | 496 | 496 | 490 | 493 | 4,200 | 493 |
| 2025-10-22 | 495 | 496 | 495 | 496 | 400 | 496 |
| 2025-10-21 | 494 | 496 | 494 | 496 | 500 | 496 |
| 2025-10-20 | 489 | 490 | 489 | 490 | 300 | 490 |
| 2025-10-17 | 487 | 487 | 487 | 487 | 200 | 487 |
| 2025-10-16 | 489 | 489 | 479 | 487 | 600 | 487 |
| 2025-10-15 | 483 | 487 | 483 | 487 | 1,100 | 487 |
| 2025-10-14 | 499 | 499 | 487 | 487 | 6,200 | 487 |
| 2025-10-10 | 498 | 501 | 498 | 501 | 3,000 | 501 |
| 2025-10-09 | 498 | 500 | 498 | 498 | 800 | 498 |
| 2025-10-08 | 495 | 498 | 495 | 498 | 1,000 | 498 |
| 2025-10-07 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2025-10-06 | 498 | 498 | 496 | 496 | 500 | 496 |
| 2025-10-03 | 485 | 499 | 485 | 492 | 1,800 | 492 |
| 2025-10-02 | 484 | 484 | 480 | 480 | 1,600 | 480 |
| 2025-10-01 | 496 | 496 | 482 | 482 | 2,700 | 482 |
| 2025-09-30 | 497 | 499 | 492 | 495 | 2,500 | 495 |
| 2025-09-29 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2025-09-26 | 496 | 500 | 496 | 500 | 300 | 500 |
| 2025-09-25 | 500 | 500 | 494 | 498 | 5,600 | 498 |
| 2025-09-24 | 500 | 500 | 497 | 500 | 1,800 | 500 |
| 2025-09-22 | 497 | 497 | 497 | 497 | 300 | 497 |
| 2025-09-19 | 496 | 496 | 495 | 495 | 1,300 | 495 |
| 2025-09-18 | 497 | 497 | 492 | 497 | 1,200 | 497 |
| 2025-09-17 | 492 | 492 | 492 | 492 | 900 | 492 |
| 2025-09-16 | 505 | 506 | 502 | 502 | 5,800 | 502 |
| 2025-09-12 | 498 | 503 | 496 | 503 | 1,500 | 503 |
| 2025-09-11 | 502 | 502 | 497 | 498 | 1,500 | 498 |
| 2025-09-10 | 498 | 500 | 498 | 500 | 1,700 | 500 |
| 2025-09-09 | 495 | 510 | 495 | 498 | 2,000 | 498 |
| 2025-09-08 | 492 | 494 | 492 | 494 | 1,200 | 494 |
| 2025-09-05 | 489 | 490 | 488 | 489 | 1,300 | 489 |
| 2025-09-04 | 492 | 492 | 489 | 489 | 400 | 489 |
| 2025-09-03 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2025-09-02 | 492 | 492 | 492 | 492 | 300 | 492 |
| 2025-09-01 | 489 | 490 | 489 | 490 | 1,800 | 490 |
| 2025-08-29 | 495 | 495 | 479 | 488 | 4,800 | 488 |
| 2025-08-28 | 499 | 499 | 495 | 497 | 1,600 | 497 |
| 2025-08-27 | 501 | 501 | 498 | 501 | 1,600 | 501 |
| 2025-08-26 | 502 | 503 | 502 | 503 | 300 | 503 |
| 2025-08-25 | 512 | 512 | 505 | 510 | 5,500 | 510 |
| 2025-08-22 | 511 | 512 | 507 | 512 | 2,500 | 512 |
| 2025-08-21 | 509 | 510 | 509 | 510 | 4,600 | 510 |
| 2025-08-20 | 508 | 508 | 508 | 508 | 500 | 508 |
| 2025-08-19 | 505 | 508 | 505 | 508 | 800 | 508 |
| 2025-08-18 | 501 | 507 | 501 | 506 | 3,800 | 506 |
| 2025-08-15 | 500 | 503 | 500 | 501 | 2,300 | 501 |
| 2025-08-14 | 514 | 514 | 510 | 510 | 5,700 | 510 |
| 2025-08-13 | 509 | 515 | 507 | 515 | 2,200 | 515 |
| 2025-08-12 | 508 | 517 | 505 | 509 | 3,600 | 509 |
| 2025-08-08 | 510 | 513 | 505 | 513 | 4,500 | 513 |
| 2025-08-07 | 498 | 505 | 495 | 504 | 2,100 | 504 |
| 2025-08-06 | 512 | 512 | 487 | 493 | 3,500 | 493 |
| 2025-08-05 | 510 | 512 | 507 | 507 | 1,200 | 507 |
| 2025-08-04 | 505 | 520 | 501 | 517 | 2,600 | 517 |
| 2025-08-01 | 508 | 508 | 503 | 503 | 1,300 | 503 |
| 2025-07-31 | 504 | 508 | 504 | 508 | 700 | 508 |
| 2025-07-30 | 503 | 504 | 501 | 504 | 700 | 504 |
| 2025-07-29 | 503 | 505 | 503 | 503 | 600 | 503 |
| 2025-07-28 | 507 | 507 | 507 | 507 | 100 | 507 |
| 2025-07-25 | 510 | 512 | 502 | 504 | 28,900 | 504 |
| 2025-07-24 | 503 | 510 | 500 | 505 | 7,700 | 505 |
| 2025-07-23 | 495 | 504 | 493 | 504 | 5,800 | 504 |
| 2025-07-22 | 489 | 496 | 489 | 490 | 1,100 | 490 |
| 2025-07-18 | 492 | 494 | 490 | 492 | 1,700 | 492 |
| 2025-07-17 | 487 | 495 | 487 | 492 | 2,900 | 492 |
| 2025-07-16 | 495 | 495 | 487 | 487 | 1,700 | 487 |
| 2025-07-15 | 495 | 496 | 493 | 496 | 1,000 | 496 |
| 2025-07-14 | 500 | 500 | 490 | 498 | 42,000 | 498 |
| 2025-07-11 | 496 | 498 | 495 | 495 | 11,100 | 495 |
| 2025-07-10 | 491 | 498 | 491 | 497 | 6,900 | 497 |
| 2025-07-09 | 491 | 495 | 491 | 491 | 5,200 | 491 |
| 2025-07-08 | 485 | 492 | 483 | 492 | 4,100 | 492 |
| 2025-07-07 | 478 | 492 | 478 | 484 | 7,800 | 484 |
| 2025-07-04 | 478 | 484 | 477 | 478 | 9,000 | 478 |
| 2025-07-03 | 477 | 477 | 477 | 477 | 800 | 477 |
| 2025-07-02 | 469 | 477 | 469 | 472 | 2,200 | 472 |
| 2025-07-01 | 471 | 471 | 466 | 469 | 2,500 | 469 |
| 2025-06-30 | 470 | 470 | 470 | 470 | 400 | 470 |
| 2025-06-27 | 471 | 471 | 467 | 467 | 800 | 467 |
| 2025-06-26 | 473 | 473 | 467 | 471 | 1,000 | 471 |
| 2025-06-25 | 470 | 473 | 469 | 473 | 19,900 | 473 |
| 2025-06-24 | 462 | 468 | 462 | 468 | 1,700 | 468 |
| 2025-06-23 | 462 | 462 | 461 | 462 | 300 | 462 |
| 2025-06-20 | 462 | 463 | 457 | 460 | 3,600 | 460 |
| 2025-06-19 | 459 | 459 | 459 | 459 | 200 | 459 |
| 2025-06-18 | 456 | 461 | 456 | 459 | 1,100 | 459 |
| 2025-06-17 | 455 | 458 | 455 | 456 | 1,000 | 456 |
| 2025-06-16 | 455 | 456 | 455 | 456 | 5,900 | 456 |
| 2025-06-13 | 453 | 457 | 452 | 457 | 2,800 | 457 |
| 2025-06-12 | 455 | 455 | 452 | 453 | 900 | 453 |
| 2025-06-11 | 448 | 456 | 448 | 456 | 2,100 | 456 |
| 2025-06-10 | 449 | 449 | 448 | 448 | 1,000 | 448 |
| 2025-06-09 | 449 | 449 | 449 | 449 | 200 | 449 |
| 2025-06-06 | 449 | 449 | 449 | 449 | 500 | 449 |
| 2025-06-05 | 450 | 450 | 450 | 450 | 700 | 450 |
| 2025-06-04 | 445 | 450 | 445 | 450 | 1,600 | 450 |
| 2025-06-03 | 446 | 446 | 442 | 445 | 2,300 | 445 |
| 2025-06-02 | 449 | 451 | 446 | 446 | 4,100 | 446 |
| 2025-05-30 | 447 | 450 | 447 | 449 | 1,100 | 449 |
| 2025-05-29 | 444 | 446 | 444 | 446 | 1,500 | 446 |
| 2025-05-28 | 449 | 449 | 448 | 448 | 700 | 448 |
| 2025-05-27 | 447 | 449 | 447 | 448 | 4,300 | 448 |
| 2025-05-26 | 455 | 456 | 452 | 452 | 7,800 | 452 |
| 2025-05-23 | 454 | 456 | 454 | 456 | 1,600 | 456 |
| 2025-05-22 | 453 | 453 | 450 | 450 | 1,100 | 450 |
| 2025-05-21 | 450 | 455 | 450 | 453 | 1,200 | 453 |
| 2025-05-20 | 449 | 450 | 449 | 450 | 1,300 | 450 |
| 2025-05-19 | 447 | 451 | 447 | 451 | 300 | 451 |
| 2025-05-16 | 449 | 449 | 443 | 443 | 1,400 | 443 |
| 2025-05-15 | 453 | 453 | 445 | 449 | 5,000 | 449 |
| 2025-05-14 | 459 | 459 | 455 | 455 | 5,400 | 455 |
| 2025-05-13 | 453 | 460 | 452 | 460 | 2,600 | 460 |
| 2025-05-12 | 453 | 458 | 453 | 453 | 2,300 | 453 |
| 2025-05-09 | 451 | 459 | 449 | 453 | 1,900 | 453 |
| 2025-05-08 | 448 | 449 | 447 | 448 | 1,900 | 448 |
| 2025-05-07 | 453 | 477 | 444 | 446 | 44,800 | 446 |
| 2025-05-02 | 464 | 466 | 451 | 458 | 4,500 | 458 |
| 2025-05-01 | 458 | 464 | 458 | 463 | 2,500 | 463 |
| 2025-04-30 | 455 | 465 | 455 | 460 | 3,000 | 460 |
| 2025-04-28 | 448 | 455 | 448 | 455 | 2,600 | 455 |
| 2025-04-25 | 456 | 456 | 448 | 448 | 6,000 | 448 |
| 2025-04-24 | 447 | 450 | 447 | 448 | 1,500 | 448 |
| 2025-04-23 | 447 | 447 | 445 | 446 | 1,000 | 446 |
| 2025-04-22 | 440 | 445 | 440 | 442 | 3,000 | 442 |
| 2025-04-21 | 435 | 443 | 435 | 440 | 2,700 | 440 |
| 2025-04-18 | 433 | 436 | 433 | 436 | 1,100 | 436 |
| 2025-04-17 | 440 | 488 | 430 | 434 | 119,300 | 434 |
| 2025-04-16 | 442 | 442 | 440 | 440 | 1,100 | 440 |
| 2025-04-15 | 443 | 444 | 443 | 444 | 1,800 | 444 |
| 2025-04-14 | 440 | 440 | 438 | 438 | 6,300 | 438 |
| 2025-04-11 | 425 | 438 | 423 | 438 | 2,600 | 438 |
| 2025-04-10 | 428 | 430 | 428 | 429 | 2,900 | 429 |
| 2025-04-09 | 431 | 431 | 417 | 417 | 3,100 | 417 |
| 2025-04-08 | 412 | 423 | 412 | 423 | 2,500 | 423 |
| 2025-04-07 | 418 | 425 | 391 | 396 | 29,900 | 396 |
| 2025-04-04 | 459 | 459 | 445 | 450 | 6,100 | 450 |
| 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