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
2024-06-2121822221821976,400219
2024-06-2021921921621944,800219
2024-06-1921921921721950,400219
2024-06-1821621921621955,600219
2024-06-17217218214215206,400215
2024-06-1421221721121798,600217
2024-06-1321621621221277,100212
2024-06-1221421621421519,800215
2024-06-1121421621421473,200214
2024-06-1021321521221338,700213
2024-06-0721221421221340,200213
2024-06-0621221421221247,200212
2024-06-0521521521221260,300212
2024-06-0421421421221244,700212
2024-06-0321221521221349,100213
2024-05-3121121321021166,700211
2024-05-30210212209210134,800210
2024-05-2921321421121167,300211
2024-05-28210215209213131,400213
2024-05-2721021120920951,300209
2024-05-2421021220921027,800210
2024-05-2321521521021071,000210
2024-05-2221121321021234,400212
2024-05-2121521521021148,500211
2024-05-2021021421021455,900214
2024-05-1720821320721087,400210
2024-05-1621121220820845,600208
2024-05-1521421421121170,800211
2024-05-1421221421121349,900213
2024-05-1320921220821092,400210
2024-05-1021021020820971,100209
2024-05-0921221220921028,700210
2024-05-08210212210210119,900210
2024-05-07215216211211175,000211
2024-05-02217219214214171,000214
2024-05-012282282142161,185,000216
2024-04-30208212208212151,800212
2024-04-26213216208208344,900208
2024-04-2521321421021472,400214
2024-04-2421421521221235,700212
2024-04-2321021420921357,300213
2024-04-2220721020620862,600208
2024-04-19207208204205102,900205
2024-04-1821021220820976,800209
2024-04-17213213207211104,000211
2024-04-16219219212213128,200213
2024-04-1522222221922169,300221
2024-04-1222122322022243,100222
2024-04-1122122221922041,200220
2024-04-1022222321822092,100220
2024-04-0922022121922129,800221
2024-04-0822122321922032,300220
2024-04-0522222221822042,700220
2024-04-0422522522122347,900223
2024-04-0321822421822258,500222
2024-04-0222822822022295,200222
2024-04-0123323322722753,400227
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