7962 (株)キングジム 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 848 | 850 | 848 | 849 | 4,900 | 849 |
| 2024-11-20 | 848 | 852 | 846 | 847 | 8,200 | 847 |
| 2024-11-19 | 849 | 854 | 848 | 849 | 4,300 | 849 |
| 2024-11-18 | 852 | 857 | 847 | 848 | 11,400 | 848 |
| 2024-11-15 | 850 | 855 | 850 | 851 | 6,000 | 851 |
| 2024-11-14 | 858 | 860 | 850 | 850 | 15,200 | 850 |
| 2024-11-13 | 861 | 861 | 856 | 859 | 10,500 | 859 |
| 2024-11-12 | 861 | 865 | 861 | 861 | 10,000 | 861 |
| 2024-11-11 | 857 | 863 | 856 | 861 | 4,900 | 861 |
| 2024-11-08 | 865 | 865 | 855 | 857 | 6,700 | 857 |
| 2024-11-07 | 865 | 867 | 850 | 865 | 30,600 | 865 |
| 2024-11-06 | 859 | 867 | 855 | 860 | 10,400 | 860 |
| 2024-11-05 | 860 | 869 | 852 | 852 | 12,600 | 852 |
| 2024-11-01 | 860 | 868 | 851 | 851 | 12,700 | 851 |
| 2024-10-31 | 847 | 865 | 847 | 865 | 8,400 | 865 |
| 2024-10-30 | 860 | 863 | 845 | 845 | 42,400 | 845 |
| 2024-10-29 | 855 | 860 | 852 | 860 | 6,900 | 860 |
| 2024-10-28 | 850 | 856 | 850 | 854 | 6,400 | 854 |
| 2024-10-25 | 858 | 858 | 850 | 850 | 8,000 | 850 |
| 2024-10-24 | 857 | 857 | 852 | 852 | 8,100 | 852 |
| 2024-10-23 | 850 | 857 | 850 | 853 | 6,200 | 853 |
| 2024-10-22 | 856 | 858 | 852 | 852 | 10,200 | 852 |
| 2024-10-21 | 855 | 859 | 851 | 855 | 5,500 | 855 |
| 2024-10-18 | 858 | 859 | 850 | 855 | 5,300 | 855 |
| 2024-10-17 | 859 | 859 | 851 | 852 | 8,600 | 852 |
| 2024-10-16 | 865 | 866 | 855 | 855 | 27,800 | 855 |
| 2024-10-15 | 865 | 867 | 865 | 865 | 14,500 | 865 |
| 2024-10-11 | 865 | 865 | 863 | 865 | 6,000 | 865 |
| 2024-10-10 | 865 | 865 | 861 | 863 | 5,200 | 863 |
| 2024-10-09 | 858 | 862 | 857 | 861 | 4,000 | 861 |
| 2024-10-08 | 858 | 864 | 858 | 858 | 5,400 | 858 |
| 2024-10-07 | 860 | 865 | 857 | 865 | 15,500 | 865 |
| 2024-10-04 | 853 | 859 | 853 | 859 | 8,200 | 859 |
| 2024-10-03 | 851 | 856 | 849 | 856 | 9,100 | 856 |
| 2024-10-02 | 845 | 853 | 845 | 847 | 14,200 | 847 |
| 2024-10-01 | 845 | 849 | 841 | 847 | 12,000 | 847 |
| 2024-09-30 | 846 | 846 | 836 | 836 | 21,300 | 836 |
| 2024-09-27 | 850 | 851 | 845 | 847 | 14,900 | 847 |
| 2024-09-26 | 841 | 855 | 840 | 855 | 33,900 | 855 |
| 2024-09-25 | 840 | 840 | 833 | 836 | 33,000 | 836 |
| 2024-09-24 | 849 | 849 | 841 | 841 | 20,200 | 841 |
| 2024-09-20 | 851 | 853 | 850 | 853 | 15,300 | 853 |
| 2024-09-19 | 851 | 855 | 851 | 855 | 10,000 | 855 |
| 2024-09-18 | 846 | 851 | 843 | 851 | 14,000 | 851 |
| 2024-09-17 | 836 | 843 | 836 | 843 | 14,100 | 843 |
| 2024-09-13 | 839 | 842 | 834 | 834 | 20,200 | 834 |
| 2024-09-12 | 847 | 850 | 838 | 838 | 28,300 | 838 |
| 2024-09-11 | 852 | 856 | 846 | 846 | 16,100 | 846 |
| 2024-09-10 | 854 | 854 | 850 | 853 | 11,700 | 853 |
| 2024-09-09 | 855 | 859 | 854 | 854 | 15,800 | 854 |
| 2024-09-06 | 861 | 863 | 855 | 856 | 9,900 | 856 |
| 2024-09-05 | 857 | 864 | 857 | 861 | 11,000 | 861 |
| 2024-09-04 | 862 | 866 | 856 | 856 | 14,600 | 856 |
| 2024-09-03 | 863 | 867 | 863 | 867 | 8,800 | 867 |
| 2024-09-02 | 860 | 863 | 858 | 863 | 16,500 | 863 |
| 2024-08-30 | 866 | 866 | 859 | 864 | 15,600 | 864 |
| 2024-08-29 | 868 | 868 | 862 | 866 | 6,900 | 866 |
| 2024-08-28 | 869 | 869 | 860 | 869 | 7,500 | 869 |
| 2024-08-27 | 865 | 870 | 861 | 870 | 13,700 | 870 |
| 2024-08-26 | 868 | 869 | 855 | 863 | 15,000 | 863 |
| 2024-08-23 | 859 | 866 | 859 | 865 | 8,000 | 865 |
| 2024-08-22 | 862 | 865 | 856 | 860 | 8,600 | 860 |
| 2024-08-21 | 854 | 863 | 854 | 862 | 8,900 | 862 |
| 2024-08-20 | 860 | 867 | 859 | 867 | 11,200 | 867 |
| 2024-08-19 | 863 | 865 | 854 | 854 | 11,800 | 854 |
| 2024-08-16 | 860 | 865 | 859 | 864 | 18,700 | 864 |
| 2024-08-15 | 856 | 858 | 851 | 856 | 18,700 | 856 |
| 2024-08-14 | 850 | 857 | 850 | 856 | 12,600 | 856 |
| 2024-08-13 | 832 | 848 | 832 | 848 | 14,000 | 848 |
| 2024-08-09 | 844 | 844 | 824 | 832 | 36,000 | 832 |
| 2024-08-08 | 828 | 842 | 824 | 832 | 18,200 | 832 |
| 2024-08-07 | 824 | 835 | 797 | 828 | 35,300 | 828 |
| 2024-08-06 | 788 | 840 | 786 | 830 | 83,800 | 830 |
| 2024-08-05 | 838 | 839 | 790 | 790 | 92,900 | 790 |
| 2024-08-02 | 870 | 873 | 852 | 852 | 83,400 | 852 |
| 2024-08-01 | 888 | 891 | 879 | 882 | 55,500 | 882 |
| 2024-07-31 | 880 | 890 | 879 | 890 | 49,700 | 890 |
| 2024-07-30 | 881 | 881 | 875 | 879 | 23,300 | 879 |
| 2024-07-29 | 871 | 882 | 871 | 882 | 30,900 | 882 |
| 2024-07-26 | 872 | 875 | 871 | 875 | 18,900 | 875 |
| 2024-07-25 | 870 | 875 | 869 | 871 | 25,200 | 871 |
| 2024-07-24 | 875 | 876 | 870 | 872 | 14,400 | 872 |
| 2024-07-23 | 880 | 880 | 870 | 875 | 21,300 | 875 |
| 2024-07-22 | 881 | 881 | 872 | 873 | 29,800 | 873 |
| 2024-07-19 | 879 | 881 | 877 | 881 | 37,400 | 881 |
| 2024-07-18 | 875 | 879 | 874 | 875 | 27,800 | 875 |
| 2024-07-17 | 880 | 880 | 875 | 875 | 17,900 | 875 |
| 2024-07-16 | 873 | 878 | 873 | 875 | 18,500 | 875 |
| 2024-07-12 | 868 | 875 | 868 | 873 | 33,300 | 873 |
| 2024-07-11 | 869 | 871 | 867 | 868 | 18,900 | 868 |
| 2024-07-10 | 865 | 868 | 865 | 868 | 27,800 | 868 |
| 2024-07-09 | 869 | 870 | 865 | 865 | 27,800 | 865 |
| 2024-07-08 | 870 | 871 | 868 | 868 | 26,000 | 868 |
| 2024-07-05 | 875 | 875 | 870 | 870 | 17,700 | 870 |
| 2024-07-04 | 876 | 877 | 873 | 875 | 11,500 | 875 |
| 2024-07-03 | 878 | 878 | 875 | 875 | 15,100 | 875 |
| 2024-07-02 | 880 | 880 | 875 | 877 | 20,900 | 877 |
| 2024-07-01 | 878 | 881 | 875 | 879 | 26,900 | 879 |
| 2024-06-28 | 875 | 878 | 873 | 878 | 26,500 | 878 |
| 2024-06-27 | 880 | 880 | 875 | 875 | 42,300 | 875 |
| 2024-06-26 | 879 | 880 | 876 | 880 | 92,600 | 880 |
| 2024-06-25 | 879 | 879 | 873 | 878 | 71,400 | 878 |
| 2024-06-24 | 870 | 871 | 865 | 871 | 94,100 | 871 |
| 2024-06-21 | 879 | 880 | 864 | 864 | 81,800 | 864 |
| 2024-06-20 | 885 | 888 | 884 | 886 | 76,500 | 886 |
| 2024-06-19 | 885 | 886 | 877 | 883 | 361,400 | 883 |
| 2024-06-18 | 896 | 898 | 894 | 894 | 543,000 | 894 |
| 2024-06-17 | 897 | 899 | 895 | 896 | 137,700 | 896 |
| 2024-06-14 | 894 | 898 | 893 | 898 | 86,200 | 898 |
| 2024-06-13 | 899 | 900 | 895 | 895 | 50,500 | 895 |
| 2024-06-12 | 899 | 899 | 896 | 898 | 39,400 | 898 |
| 2024-06-11 | 899 | 903 | 899 | 900 | 51,500 | 900 |
| 2024-06-10 | 897 | 900 | 897 | 900 | 35,300 | 900 |
| 2024-06-07 | 897 | 899 | 895 | 899 | 21,700 | 899 |
| 2024-06-06 | 898 | 900 | 895 | 897 | 34,800 | 897 |
| 2024-06-05 | 896 | 902 | 896 | 898 | 30,500 | 898 |
| 2024-06-04 | 900 | 902 | 897 | 898 | 40,700 | 898 |
| 2024-06-03 | 898 | 903 | 898 | 902 | 58,000 | 902 |
| 2024-05-31 | 899 | 900 | 895 | 898 | 47,300 | 898 |
| 2024-05-30 | 891 | 896 | 889 | 896 | 43,000 | 896 |
| 2024-05-29 | 896 | 896 | 890 | 890 | 31,100 | 890 |
| 2024-05-28 | 897 | 897 | 893 | 895 | 18,400 | 895 |
| 2024-05-27 | 895 | 897 | 891 | 896 | 28,100 | 896 |
| 2024-05-24 | 891 | 895 | 888 | 892 | 27,000 | 892 |
| 2024-05-23 | 891 | 894 | 889 | 894 | 20,500 | 894 |
| 2024-05-22 | 891 | 894 | 890 | 890 | 19,700 | 890 |
| 2024-05-21 | 891 | 893 | 889 | 891 | 12,300 | 891 |
| 2024-05-20 | 888 | 890 | 885 | 890 | 26,700 | 890 |
| 2024-05-17 | 883 | 886 | 882 | 885 | 13,400 | 885 |
| 2024-05-16 | 888 | 888 | 880 | 882 | 23,000 | 882 |
| 2024-05-15 | 890 | 893 | 885 | 886 | 28,700 | 886 |
| 2024-05-14 | 885 | 889 | 885 | 889 | 16,900 | 889 |
| 2024-05-13 | 890 | 892 | 888 | 890 | 22,100 | 890 |
| 2024-05-10 | 891 | 891 | 888 | 890 | 13,600 | 890 |
| 2024-05-09 | 892 | 892 | 888 | 890 | 8,900 | 890 |
| 2024-05-08 | 891 | 893 | 888 | 888 | 13,400 | 888 |
| 2024-05-07 | 889 | 892 | 885 | 891 | 24,400 | 891 |
| 2024-05-02 | 883 | 888 | 882 | 887 | 16,500 | 887 |
| 2024-05-01 | 890 | 890 | 883 | 883 | 21,100 | 883 |
| 2024-04-30 | 881 | 890 | 878 | 890 | 47,600 | 890 |
| 2024-04-26 | 871 | 874 | 870 | 874 | 75,500 | 874 |
| 2024-04-25 | 871 | 874 | 870 | 871 | 36,400 | 871 |
| 2024-04-24 | 873 | 877 | 872 | 874 | 30,200 | 874 |
| 2024-04-23 | 875 | 882 | 872 | 873 | 22,600 | 873 |
| 2024-04-22 | 872 | 881 | 870 | 879 | 40,200 | 879 |
| 2024-04-19 | 878 | 882 | 870 | 871 | 40,400 | 871 |
| 2024-04-18 | 886 | 886 | 880 | 884 | 17,100 | 884 |
| 2024-04-17 | 886 | 886 | 880 | 880 | 29,800 | 880 |
| 2024-04-16 | 890 | 892 | 885 | 885 | 35,300 | 885 |
| 2024-04-15 | 894 | 897 | 891 | 891 | 25,800 | 891 |
| 2024-04-12 | 894 | 896 | 892 | 894 | 36,100 | 894 |
| 2024-04-11 | 893 | 898 | 892 | 894 | 30,900 | 894 |
| 2024-04-10 | 893 | 898 | 893 | 895 | 49,800 | 895 |
| 2024-04-09 | 893 | 898 | 893 | 896 | 60,500 | 896 |
| 2024-04-08 | 895 | 897 | 891 | 893 | 59,200 | 893 |
| 2024-04-05 | 888 | 894 | 887 | 890 | 87,700 | 890 |
| 2024-04-04 | 885 | 895 | 885 | 892 | 65,500 | 892 |
| 2024-04-03 | 889 | 893 | 887 | 888 | 58,500 | 888 |
| 2024-04-02 | 890 | 894 | 888 | 890 | 69,400 | 890 |
| 2024-04-01 | 899 | 900 | 893 | 893 | 86,200 | 893 |
| 2024-03-29 | 894 | 898 | 890 | 898 | 35,500 | 898 |
| 2024-03-28 | 890 | 895 | 889 | 892 | 60,500 | 892 |
| 2024-03-27 | 890 | 894 | 887 | 890 | 55,800 | 890 |
| 2024-03-26 | 892 | 892 | 887 | 888 | 28,300 | 888 |
| 2024-03-25 | 893 | 893 | 888 | 892 | 25,100 | 892 |
| 2024-03-22 | 893 | 893 | 890 | 893 | 17,100 | 893 |
| 2024-03-21 | 892 | 893 | 889 | 891 | 24,300 | 891 |
| 2024-03-19 | 890 | 890 | 886 | 890 | 13,100 | 890 |
| 2024-03-18 | 890 | 890 | 888 | 890 | 14,500 | 890 |
| 2024-03-15 | 885 | 888 | 884 | 888 | 31,500 | 888 |
| 2024-03-14 | 878 | 885 | 878 | 885 | 14,700 | 885 |
| 2024-03-13 | 885 | 885 | 877 | 878 | 15,900 | 878 |
| 2024-03-12 | 883 | 885 | 877 | 885 | 18,600 | 885 |
| 2024-03-11 | 879 | 883 | 877 | 883 | 16,700 | 883 |
| 2024-03-08 | 877 | 884 | 877 | 883 | 28,200 | 883 |
| 2024-03-07 | 881 | 883 | 879 | 879 | 17,500 | 879 |
| 2024-03-06 | 870 | 881 | 870 | 878 | 33,100 | 878 |
| 2024-03-05 | 873 | 875 | 870 | 872 | 20,300 | 872 |
| 2024-03-04 | 876 | 879 | 871 | 873 | 22,100 | 873 |
| 2024-03-01 | 881 | 881 | 874 | 877 | 20,200 | 877 |
| 2024-02-29 | 879 | 882 | 876 | 879 | 19,500 | 879 |
| 2024-02-28 | 882 | 882 | 876 | 878 | 17,600 | 878 |
| 2024-02-27 | 880 | 881 | 877 | 879 | 13,200 | 879 |
| 2024-02-26 | 880 | 883 | 878 | 880 | 17,400 | 880 |
| 2024-02-22 | 875 | 881 | 875 | 879 | 17,700 | 879 |
| 2024-02-21 | 881 | 882 | 876 | 878 | 12,500 | 878 |
| 2024-02-20 | 880 | 883 | 880 | 880 | 13,900 | 880 |
| 2024-02-19 | 878 | 881 | 877 | 879 | 14,900 | 879 |
| 2024-02-16 | 870 | 879 | 870 | 879 | 18,600 | 879 |
| 2024-02-15 | 873 | 874 | 870 | 871 | 17,400 | 871 |
| 2024-02-14 | 878 | 878 | 870 | 873 | 30,500 | 873 |
| 2024-02-13 | 871 | 879 | 871 | 878 | 20,800 | 878 |
| 2024-02-09 | 866 | 872 | 866 | 867 | 18,500 | 867 |
| 2024-02-08 | 871 | 873 | 866 | 869 | 26,200 | 869 |
| 2024-02-07 | 875 | 875 | 871 | 871 | 16,700 | 871 |
| 2024-02-06 | 880 | 880 | 873 | 873 | 12,600 | 873 |
| 2024-02-05 | 876 | 880 | 875 | 880 | 15,600 | 880 |
| 2024-02-02 | 878 | 878 | 873 | 876 | 16,100 | 876 |
| 2024-02-01 | 873 | 876 | 871 | 874 | 20,500 | 874 |
| 2024-01-31 | 868 | 876 | 868 | 876 | 19,900 | 876 |
| 2024-01-30 | 869 | 873 | 869 | 872 | 14,700 | 872 |
| 2024-01-29 | 868 | 871 | 868 | 870 | 11,000 | 870 |
| 2024-01-26 | 875 | 876 | 870 | 870 | 20,300 | 870 |
| 2024-01-25 | 870 | 875 | 870 | 875 | 13,900 | 875 |
| 2024-01-24 | 875 | 876 | 870 | 870 | 22,600 | 870 |
| 2024-01-23 | 875 | 878 | 875 | 875 | 10,800 | 875 |
| 2024-01-22 | 874 | 878 | 874 | 877 | 13,100 | 877 |
| 2024-01-19 | 875 | 876 | 872 | 872 | 19,300 | 872 |
| 2024-01-18 | 875 | 879 | 875 | 875 | 11,500 | 875 |
| 2024-01-17 | 876 | 883 | 875 | 875 | 19,900 | 875 |
| 2024-01-16 | 884 | 884 | 875 | 876 | 27,000 | 876 |
| 2024-01-15 | 876 | 885 | 876 | 884 | 14,300 | 884 |
| 2024-01-12 | 884 | 885 | 876 | 876 | 19,200 | 876 |
| 2024-01-11 | 885 | 885 | 880 | 884 | 23,800 | 884 |
| 2024-01-10 | 880 | 884 | 878 | 882 | 23,800 | 882 |
| 2024-01-09 | 874 | 880 | 874 | 880 | 22,100 | 880 |
| 2024-01-05 | 870 | 875 | 870 | 874 | 16,400 | 874 |
| 2024-01-04 | 868 | 870 | 863 | 869 | 18,200 | 869 |
分割・併合履歴 ： [2004-06-15]1株→2株 [1997-06-17]1株→1.1株 [1996-06-17]1株→1.1株 [1995-06-15]1株→1.1株 [1994-06-15]1株→1.1株 [1993-06-15]1株→1.1株 [1992-06-16]1株→1.1株 [1991-06-17]1株→1.1株 [1990-06-15]1株→1.1株 [1989-06-15]1株→1.1株 [1987-06-16]1株→1.1株
