7908 KIMOTO 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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 252 | 257 | 250 | 255 | 158,300 | 255 |
| 2025-04-17 | 248 | 253 | 245 | 251 | 141,300 | 251 |
| 2025-04-16 | 257 | 257 | 244 | 246 | 353,100 | 246 |
| 2025-04-15 | 256 | 256 | 250 | 250 | 178,200 | 250 |
| 2025-04-14 | 251 | 254 | 246 | 248 | 308,100 | 248 |
| 2025-04-11 | 237 | 247 | 233 | 247 | 446,900 | 247 |
| 2025-04-10 | 251 | 252 | 240 | 245 | 486,100 | 245 |
| 2025-04-09 | 230 | 233 | 223 | 227 | 569,700 | 227 |
| 2025-04-08 | 229 | 239 | 226 | 238 | 451,800 | 238 |
| 2025-04-07 | 213 | 226 | 212 | 214 | 1,371,500 | 214 |
| 2025-04-04 | 255 | 258 | 237 | 245 | 926,000 | 245 |
| 2025-04-03 | 262 | 270 | 261 | 268 | 560,400 | 268 |
| 2025-04-02 | 279 | 281 | 274 | 276 | 265,500 | 276 |
| 2025-04-01 | 289 | 290 | 277 | 279 | 309,700 | 279 |
| 2025-03-31 | 288 | 292 | 281 | 285 | 350,600 | 285 |
| 2025-03-28 | 293 | 298 | 290 | 293 | 207,500 | 293 |
| 2025-03-27 | 296 | 299 | 291 | 298 | 311,300 | 298 |
| 2025-03-26 | 303 | 304 | 297 | 300 | 483,700 | 300 |
| 2025-03-25 | 308 | 310 | 302 | 302 | 202,800 | 302 |
| 2025-03-24 | 304 | 307 | 301 | 306 | 190,500 | 306 |
| 2025-03-21 | 307 | 309 | 303 | 305 | 308,300 | 305 |
| 2025-03-19 | 296 | 307 | 296 | 307 | 566,300 | 307 |
| 2025-03-18 | 297 | 297 | 291 | 295 | 131,900 | 295 |
| 2025-03-17 | 295 | 297 | 292 | 293 | 171,000 | 293 |
| 2025-03-14 | 289 | 297 | 289 | 297 | 220,400 | 297 |
| 2025-03-13 | 295 | 299 | 293 | 293 | 255,100 | 293 |
| 2025-03-12 | 287 | 299 | 286 | 296 | 584,100 | 296 |
| 2025-03-11 | 281 | 286 | 278 | 286 | 336,900 | 286 |
| 2025-03-10 | 285 | 289 | 283 | 284 | 192,400 | 284 |
| 2025-03-07 | 283 | 286 | 280 | 284 | 260,200 | 284 |
| 2025-03-06 | 279 | 286 | 277 | 284 | 550,700 | 284 |
| 2025-03-05 | 273 | 277 | 272 | 275 | 298,200 | 275 |
| 2025-03-04 | 267 | 271 | 264 | 271 | 157,500 | 271 |
| 2025-03-03 | 266 | 272 | 261 | 271 | 377,200 | 271 |
| 2025-02-28 | 269 | 271 | 262 | 263 | 483,100 | 263 |
| 2025-02-27 | 267 | 274 | 267 | 273 | 174,000 | 273 |
| 2025-02-26 | 270 | 272 | 265 | 268 | 230,200 | 268 |
| 2025-02-25 | 269 | 273 | 267 | 270 | 149,900 | 270 |
| 2025-02-21 | 270 | 274 | 268 | 270 | 228,300 | 270 |
| 2025-02-20 | 273 | 276 | 267 | 274 | 731,900 | 274 |
| 2025-02-19 | 280 | 280 | 273 | 273 | 543,800 | 273 |
| 2025-02-18 | 278 | 280 | 276 | 280 | 282,800 | 280 |
| 2025-02-17 | 277 | 281 | 276 | 279 | 399,400 | 279 |
| 2025-02-14 | 287 | 287 | 277 | 277 | 582,200 | 277 |
| 2025-02-13 | 289 | 292 | 282 | 285 | 489,300 | 285 |
| 2025-02-12 | 281 | 288 | 280 | 287 | 434,500 | 287 |
| 2025-02-10 | 280 | 283 | 278 | 279 | 438,500 | 279 |
| 2025-02-07 | 283 | 287 | 280 | 281 | 520,500 | 281 |
| 2025-02-06 | 291 | 292 | 284 | 284 | 355,100 | 284 |
| 2025-02-05 | 288 | 291 | 283 | 289 | 534,600 | 289 |
| 2025-02-04 | 302 | 310 | 287 | 287 | 1,038,900 | 287 |
| 2025-02-03 | 313 | 313 | 293 | 299 | 1,875,200 | 299 |
| 2025-01-31 | 299 | 323 | 288 | 315 | 5,566,500 | 315 |
| 2025-01-30 | 283 | 284 | 278 | 283 | 1,560,200 | 283 |
| 2025-01-29 | 287 | 287 | 279 | 282 | 431,900 | 282 |
| 2025-01-28 | 282 | 288 | 281 | 285 | 396,200 | 285 |
| 2025-01-27 | 291 | 295 | 285 | 285 | 623,500 | 285 |
| 2025-01-24 | 289 | 293 | 287 | 289 | 371,600 | 289 |
| 2025-01-23 | 286 | 287 | 283 | 286 | 188,400 | 286 |
| 2025-01-22 | 286 | 290 | 281 | 286 | 241,200 | 286 |
| 2025-01-21 | 289 | 289 | 277 | 284 | 405,000 | 284 |
| 2025-01-20 | 278 | 291 | 277 | 289 | 414,200 | 289 |
| 2025-01-17 | 278 | 278 | 273 | 277 | 339,800 | 277 |
| 2025-01-16 | 284 | 284 | 277 | 279 | 310,200 | 279 |
| 2025-01-15 | 285 | 285 | 279 | 281 | 231,600 | 281 |
| 2025-01-14 | 289 | 289 | 281 | 284 | 382,000 | 284 |
| 2025-01-10 | 289 | 292 | 288 | 290 | 114,500 | 290 |
| 2025-01-09 | 292 | 292 | 287 | 288 | 277,100 | 288 |
| 2025-01-08 | 294 | 296 | 291 | 292 | 167,700 | 292 |
| 2025-01-07 | 297 | 298 | 292 | 295 | 174,800 | 295 |
| 2025-01-06 | 301 | 301 | 294 | 296 | 236,700 | 296 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2006-09-26]1株→2株