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 |
---|---|---|---|---|---|---|
2024-03-29 | 233 | 233 | 228 | 232 | 49,400 | 232 |
2024-03-28 | 229 | 231 | 227 | 227 | 75,400 | 227 |
2024-03-27 | 230 | 231 | 228 | 231 | 75,200 | 231 |
2024-03-26 | 230 | 230 | 227 | 229 | 43,000 | 229 |
2024-03-25 | 233 | 235 | 229 | 229 | 83,600 | 229 |
2024-03-22 | 233 | 234 | 231 | 233 | 96,000 | 233 |
2024-03-21 | 231 | 237 | 230 | 233 | 177,200 | 233 |
2024-03-19 | 225 | 231 | 224 | 228 | 123,700 | 228 |
2024-03-18 | 224 | 226 | 222 | 222 | 93,300 | 222 |
2024-03-15 | 226 | 226 | 223 | 224 | 82,900 | 224 |
2024-03-14 | 226 | 226 | 222 | 226 | 76,900 | 226 |
2024-03-13 | 227 | 229 | 224 | 226 | 103,100 | 226 |
2024-03-12 | 223 | 227 | 220 | 226 | 71,900 | 226 |
2024-03-11 | 227 | 229 | 221 | 223 | 117,000 | 223 |
2024-03-08 | 223 | 233 | 223 | 232 | 245,900 | 232 |
2024-03-07 | 227 | 232 | 224 | 226 | 328,400 | 226 |
2024-03-06 | 217 | 226 | 216 | 226 | 139,500 | 226 |
2024-03-05 | 219 | 219 | 216 | 216 | 54,800 | 216 |
2024-03-04 | 223 | 223 | 217 | 219 | 86,500 | 219 |
2024-03-01 | 223 | 226 | 221 | 221 | 213,800 | 221 |
2024-02-29 | 212 | 223 | 212 | 223 | 334,000 | 223 |
2024-02-28 | 211 | 216 | 210 | 213 | 153,700 | 213 |
2024-02-27 | 211 | 211 | 209 | 211 | 81,400 | 211 |
2024-02-26 | 212 | 215 | 207 | 209 | 135,600 | 209 |
2024-02-22 | 207 | 208 | 203 | 207 | 105,100 | 207 |
2024-02-21 | 208 | 208 | 206 | 207 | 36,600 | 207 |
2024-02-20 | 209 | 210 | 208 | 208 | 51,700 | 208 |
2024-02-19 | 207 | 209 | 206 | 207 | 56,000 | 207 |
2024-02-16 | 204 | 208 | 204 | 208 | 63,100 | 208 |
2024-02-15 | 206 | 207 | 203 | 203 | 93,100 | 203 |
2024-02-14 | 210 | 210 | 204 | 206 | 103,100 | 206 |
2024-02-13 | 208 | 210 | 208 | 210 | 64,300 | 210 |
2024-02-09 | 207 | 209 | 207 | 207 | 114,000 | 207 |
2024-02-08 | 211 | 211 | 206 | 210 | 136,000 | 210 |
2024-02-07 | 211 | 212 | 208 | 211 | 83,700 | 211 |
2024-02-06 | 213 | 214 | 212 | 212 | 49,200 | 212 |
2024-02-05 | 213 | 214 | 210 | 213 | 101,400 | 213 |
2024-02-02 | 211 | 214 | 211 | 212 | 69,800 | 212 |
2024-02-01 | 215 | 216 | 209 | 211 | 347,500 | 211 |
2024-01-31 | 218 | 222 | 213 | 216 | 236,800 | 216 |
2024-01-30 | 227 | 227 | 218 | 218 | 732,800 | 218 |
2024-01-29 | 227 | 234 | 227 | 230 | 314,700 | 230 |
2024-01-26 | 227 | 233 | 225 | 225 | 174,700 | 225 |
2024-01-25 | 227 | 228 | 225 | 225 | 75,000 | 225 |
2024-01-24 | 225 | 227 | 223 | 225 | 109,200 | 225 |
2024-01-23 | 227 | 228 | 222 | 224 | 126,200 | 224 |
2024-01-22 | 224 | 231 | 223 | 227 | 184,100 | 227 |
2024-01-19 | 221 | 227 | 221 | 225 | 156,300 | 225 |
2024-01-18 | 218 | 224 | 218 | 222 | 163,700 | 222 |
2024-01-17 | 225 | 228 | 219 | 220 | 228,800 | 220 |
2024-01-16 | 223 | 227 | 221 | 227 | 200,200 | 227 |
2024-01-15 | 229 | 230 | 220 | 223 | 261,100 | 223 |
2024-01-12 | 225 | 225 | 220 | 223 | 198,500 | 223 |
2024-01-11 | 222 | 232 | 219 | 226 | 436,800 | 226 |
2024-01-10 | 214 | 228 | 213 | 222 | 622,500 | 222 |
2024-01-09 | 212 | 215 | 209 | 215 | 168,800 | 215 |
2024-01-05 | 212 | 212 | 206 | 207 | 267,300 | 207 |
2024-01-04 | 194 | 217 | 193 | 213 | 1,241,600 | 213 |
分割・併合履歴 : [2014-03-27]1株→2株 [2006-09-26]1株→2株