7908 KIMOTO 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
2024-03-2923323322823249,400232
2024-03-2822923122722775,400227
2024-03-2723023122823175,200231
2024-03-2623023022722943,000229
2024-03-2523323522922983,600229
2024-03-2223323423123396,000233
2024-03-21231237230233177,200233
2024-03-19225231224228123,700228
2024-03-1822422622222293,300222
2024-03-1522622622322482,900224
2024-03-1422622622222676,900226
2024-03-13227229224226103,100226
2024-03-1222322722022671,900226
2024-03-11227229221223117,000223
2024-03-08223233223232245,900232
2024-03-07227232224226328,400226
2024-03-06217226216226139,500226
2024-03-0521921921621654,800216
2024-03-0422322321721986,500219
2024-03-01223226221221213,800221
2024-02-29212223212223334,000223
2024-02-28211216210213153,700213
2024-02-2721121120921181,400211
2024-02-26212215207209135,600209
2024-02-22207208203207105,100207
2024-02-2120820820620736,600207
2024-02-2020921020820851,700208
2024-02-1920720920620756,000207
2024-02-1620420820420863,100208
2024-02-1520620720320393,100203
2024-02-14210210204206103,100206
2024-02-1320821020821064,300210
2024-02-09207209207207114,000207
2024-02-08211211206210136,000210
2024-02-0721121220821183,700211
2024-02-0621321421221249,200212
2024-02-05213214210213101,400213
2024-02-0221121421121269,800212
2024-02-01215216209211347,500211
2024-01-31218222213216236,800216
2024-01-30227227218218732,800218
2024-01-29227234227230314,700230
2024-01-26227233225225174,700225
2024-01-2522722822522575,000225
2024-01-24225227223225109,200225
2024-01-23227228222224126,200224
2024-01-22224231223227184,100227
2024-01-19221227221225156,300225
2024-01-18218224218222163,700222
2024-01-17225228219220228,800220
2024-01-16223227221227200,200227
2024-01-15229230220223261,100223
2024-01-12225225220223198,500223
2024-01-11222232219226436,800226
2024-01-10214228213222622,500222
2024-01-09212215209215168,800215
2024-01-05212212206207267,300207
2024-01-041942171932131,241,600213

分割・併合履歴 : [2014-03-27]1株→2株 [2006-09-26]1株→2株