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
2024-12-06509509509509100509
2024-12-055045105045092,600509
2024-12-04---502-502
2024-12-03502502502502100502
2024-12-025055055035031,600503
2024-11-29502503501503800503
2024-11-28502502502502200502
2024-11-27501502501501700501
2024-11-26---500-500
2024-11-255065065005005,100500
2024-11-225005065005061,900506
2024-11-215045045045041,000504
2024-11-204975024975024,000502
2024-11-19504504504504100504
2024-11-18502502502502100502
2024-11-15505506502502600502
2024-11-145085085015035,800503
2024-11-135075085065081,900508
2024-11-12507507507507300507
2024-11-11502510502510500510
2024-11-08501501501501400501
2024-11-075035045025021,000502
2024-11-06502502502502200502
2024-11-05501501501501100501
2024-11-015075074994991,700499
2024-10-31504507504507500507
2024-10-30502502502502200502
2024-10-29497500497500400500
2024-10-28494494494494200494
2024-10-255105104924946,700494
2024-10-24509510509510600510
2024-10-235045125045101,700510
2024-10-22502504502504500504
2024-10-21502502500500800500
2024-10-18---505-505
2024-10-17---505-505
2024-10-16---505-505
2024-10-155005055005056,200505
2024-10-11506509506508500508
2024-10-105085085025021,800502
2024-10-095085105055081,800508
2024-10-08---505-505
2024-10-07508508505505700505
2024-10-045045055045041,000504
2024-10-03---503-503
2024-10-02507507503503600503
2024-10-015205205025022,700502
2024-09-305005105005102,100510
2024-09-27---500-500
2024-09-26503503500500500500
2024-09-255225225035035,300503
2024-09-245045125035121,800512
2024-09-20505505497497700497
2024-09-195065064964971,500497
2024-09-184955084915023,700502
2024-09-1752152148748819,800488
2024-09-135165225165221,800522
2024-09-12518518516516400516
2024-09-115155155085101,400510
2024-09-10498505498505600505
2024-09-094945054945053,000505
2024-09-06504504504504100504
2024-09-05510510509509300509
2024-09-045205205105111,100511
2024-09-03529529525525300525
2024-09-025395395295291,600529
2024-08-305195345195343,400534
2024-08-29---519-519
2024-08-28518519518519200519
2024-08-27515517512517700517
2024-08-265235235115115,400511
2024-08-235185195155191,500519
2024-08-225035105035101,100510
2024-08-215035034984991,100499
2024-08-20499505499502800502
2024-08-194954974924924,400492
2024-08-164925004924935,300493
2024-08-154844914844853,200485
2024-08-1448349147848111,900481
2024-08-134764914764913,300491
2024-08-094904904834842,500484
2024-08-084775004775003,300500
2024-08-074514614514611,700461
2024-08-0645046545045218,600452
2024-08-0550250243643623,200436
2024-08-025315345215213,100521
2024-08-015565565445464,400546
2024-07-315525605365489,100548
2024-07-305505575505521,300552
2024-07-29546550546550200550
2024-07-26554554546546200546
2024-07-2555655654955424,000554
2024-07-245555605505516,900551
2024-07-235505565445553,900555
2024-07-225445525445444,100544
2024-07-195575575415442,200544
2024-07-185565635535573,600557
2024-07-175605605495572,900557
2024-07-1657657656056036,700560
2024-07-1255757455656612,000566
2024-07-115555615515619,300561
2024-07-1054655554354812,000548
2024-07-095425455425453,500545
2024-07-085355405345403,600540
2024-07-055285385285364,500536
2024-07-04527528527528600528
2024-07-03530530530530200530
2024-07-025255325255272,300527
2024-07-015195285195254,200525
2024-06-28524525524525600525
2024-06-27520521520521500521
2024-06-265265265155254,600525
2024-06-255265265255255,000525
2024-06-245245285245262,000526
2024-06-215225235205232,200523
2024-06-20520520520520300520
2024-06-195205205165162,300516
2024-06-185185185145172,400517
2024-06-175225225135153,400515
2024-06-145275275225225,600522
2024-06-135235285235272,500527
2024-06-125215275215232,000523
2024-06-115155255145244,000524
2024-06-105125155125151,700515
2024-06-075145145105131,400513
2024-06-065095175085165,400516
2024-06-055075105065101,900510
2024-06-045045075045068,700506
2024-06-035015025015024,400502
2024-05-315005015005011,300501
2024-05-305005004995001,300500
2024-05-295025025005006,000500
2024-05-285005025005012,400501
2024-05-2750450449950011,000500
2024-05-2449650249650213,500502
2024-05-2350050049349682,300496
2024-05-225095095025054,600505
2024-05-215055205055095,400509
2024-05-2050050749950510,600505
2024-05-175045055005006,200500
2024-05-1653253249550036,700500
2024-05-155455455355384,600538
2024-05-1457457453754613,500546
2024-05-135545695535692,400569
2024-05-10554554554554300554
2024-05-09553554553554900554
2024-05-08554554552552600552
2024-05-07549554549550300550
2024-05-02545549545549500549
2024-05-015575575435503,100550
2024-04-30554557552557800557
2024-04-26542550542548700548
2024-04-255445475425426,400542
2024-04-245645665405545,900554
2024-04-23564564564564500564
2024-04-225545585545561,000556
2024-04-195565565475475,800547
2024-04-18---556-556
2024-04-17---556-556
2024-04-16556556556556800556
2024-04-155685685555555,400555
2024-04-125655655645652,600565
2024-04-115635655635631,900563
2024-04-105615635615631,600563
2024-04-095555645555562,900556
2024-04-08558558552553800553
2024-04-05564564564564100564
2024-04-04552556552555900555
2024-04-03559559557557600557
2024-04-025635635505511,700551
2024-04-015735745615613,900561
2024-03-295595595555561,600556
2024-03-28552552552552100552
2024-03-27566566566566100566
2024-03-265625685625661,600566
2024-03-255685705685694,900569
2024-03-225645655645653,100565
2024-03-21560563560560900560
2024-03-19555555555555200555
2024-03-185545575545551,000555
2024-03-15---564-564
2024-03-145645645645644,900564
2024-03-135625635605632,400563
2024-03-12552558552558500558
2024-03-115595635525522,400552
2024-03-08554559554559600559
2024-03-07554554554554100554
2024-03-065545585545581,100558
2024-03-05553553553553100553
2024-03-04553553553553200553
2024-03-015565565535531,500553
2024-02-29556558554558800558
2024-02-285495575495551,200555
2024-02-275455545455541,100554
2024-02-265535535455456,400545
2024-02-225525535385494,500549
2024-02-215565575505541,400554
2024-02-205565565535551,400555
2024-02-195475545475542,200554
2024-02-16547547547547500547
2024-02-15546547546547300547
2024-02-1454754854654611,500546
2024-02-135455465385461,700546
2024-02-09539539539539300539
2024-02-085435445375381,900538
2024-02-075365455365431,100543
2024-02-065475475405445,400544
2024-02-055375465375454,600545
2024-02-025355365325354,100535
2024-02-015355355315353,500535
2024-01-315295355295322,700532
2024-01-3052553952352913,300529
2024-01-295525525435435,900543
2024-01-265515535505501,200550
2024-01-2554855454555111,200551
2024-01-24553558553558800558
2024-01-235485595485524,500552
2024-01-225555565415475,400547
2024-01-195545545435513,100551
2024-01-185555555515512,100551
2024-01-175595595525541,000554
2024-01-165565585555584,000558
2024-01-155655655585584,800558
2024-01-125615655605652,000565
2024-01-115685685615612,200561
2024-01-10565565565565200565
2024-01-095635635625621,400562
2024-01-055655655635631,000563
2024-01-045655685625652,800565

分割・併合履歴 : [2005-03-28]1株→3株 [1996-03-26]1株→1.1株