7962 (株)キングジム 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 851 | 852 | 832 | 850 | 32,200 | 850 |
| 2025-04-09 | 830 | 838 | 816 | 818 | 46,600 | 818 |
| 2025-04-08 | 833 | 838 | 822 | 834 | 40,800 | 834 |
| 2025-04-07 | 820 | 823 | 800 | 814 | 76,500 | 814 |
| 2025-04-04 | 843 | 846 | 828 | 832 | 99,700 | 832 |
| 2025-04-03 | 849 | 855 | 845 | 849 | 126,800 | 849 |
| 2025-04-02 | 864 | 865 | 855 | 855 | 88,600 | 855 |
| 2025-04-01 | 872 | 872 | 862 | 862 | 93,800 | 862 |
| 2025-03-31 | 878 | 878 | 861 | 861 | 119,900 | 861 |
| 2025-03-28 | 880 | 884 | 872 | 878 | 129,200 | 878 |
| 2025-03-27 | 879 | 882 | 873 | 880 | 61,300 | 880 |
| 2025-03-26 | 870 | 879 | 866 | 879 | 41,900 | 879 |
| 2025-03-25 | 860 | 870 | 858 | 870 | 20,600 | 870 |
| 2025-03-24 | 863 | 864 | 860 | 860 | 37,800 | 860 |
| 2025-03-21 | 860 | 862 | 856 | 861 | 32,000 | 861 |
| 2025-03-19 | 860 | 861 | 856 | 860 | 25,600 | 860 |
| 2025-03-18 | 852 | 855 | 849 | 855 | 20,400 | 855 |
| 2025-03-17 | 850 | 852 | 846 | 849 | 19,800 | 849 |
| 2025-03-14 | 845 | 848 | 844 | 848 | 31,100 | 848 |
| 2025-03-13 | 847 | 847 | 844 | 847 | 15,400 | 847 |
| 2025-03-12 | 849 | 850 | 844 | 850 | 20,700 | 850 |
| 2025-03-11 | 847 | 849 | 842 | 849 | 14,300 | 849 |
| 2025-03-10 | 848 | 848 | 843 | 847 | 11,500 | 847 |
| 2025-03-07 | 849 | 849 | 842 | 843 | 18,600 | 843 |
| 2025-03-06 | 848 | 850 | 845 | 850 | 19,700 | 850 |
| 2025-03-05 | 846 | 847 | 841 | 847 | 18,300 | 847 |
| 2025-03-04 | 847 | 848 | 840 | 844 | 15,300 | 844 |
| 2025-03-03 | 848 | 848 | 837 | 848 | 26,200 | 848 |
| 2025-02-28 | 847 | 847 | 841 | 846 | 15,300 | 846 |
| 2025-02-27 | 840 | 847 | 838 | 847 | 28,700 | 847 |
| 2025-02-26 | 854 | 856 | 820 | 839 | 49,000 | 839 |
| 2025-02-25 | 850 | 854 | 850 | 854 | 9,700 | 854 |
| 2025-02-21 | 857 | 857 | 850 | 854 | 13,100 | 854 |
| 2025-02-20 | 855 | 860 | 851 | 851 | 20,500 | 851 |
| 2025-02-19 | 857 | 863 | 855 | 856 | 10,900 | 856 |
| 2025-02-18 | 860 | 861 | 858 | 861 | 4,200 | 861 |
| 2025-02-17 | 860 | 863 | 856 | 860 | 6,900 | 860 |
| 2025-02-14 | 858 | 862 | 858 | 860 | 12,000 | 860 |
| 2025-02-13 | 856 | 864 | 856 | 863 | 8,100 | 863 |
| 2025-02-12 | 862 | 863 | 852 | 852 | 21,600 | 852 |
| 2025-02-10 | 862 | 863 | 858 | 862 | 7,600 | 862 |
| 2025-02-07 | 861 | 863 | 857 | 863 | 7,300 | 863 |
| 2025-02-06 | 852 | 862 | 852 | 862 | 6,000 | 862 |
| 2025-02-05 | 856 | 860 | 852 | 852 | 10,200 | 852 |
| 2025-02-04 | 855 | 860 | 855 | 856 | 9,100 | 856 |
| 2025-02-03 | 864 | 864 | 850 | 850 | 18,500 | 850 |
| 2025-01-31 | 863 | 864 | 853 | 864 | 7,800 | 864 |
| 2025-01-30 | 861 | 862 | 858 | 861 | 10,500 | 861 |
| 2025-01-29 | 860 | 860 | 857 | 860 | 7,100 | 860 |
| 2025-01-28 | 850 | 859 | 849 | 859 | 14,800 | 859 |
| 2025-01-27 | 848 | 856 | 848 | 856 | 10,100 | 856 |
| 2025-01-24 | 848 | 848 | 845 | 848 | 6,000 | 848 |
| 2025-01-23 | 843 | 846 | 842 | 843 | 7,700 | 843 |
| 2025-01-22 | 843 | 845 | 841 | 844 | 4,900 | 844 |
| 2025-01-21 | 842 | 844 | 841 | 844 | 3,600 | 844 |
| 2025-01-20 | 840 | 843 | 840 | 842 | 8,700 | 842 |
| 2025-01-17 | 843 | 843 | 840 | 840 | 11,800 | 840 |
| 2025-01-16 | 847 | 848 | 843 | 843 | 11,900 | 843 |
| 2025-01-15 | 847 | 850 | 845 | 845 | 10,000 | 845 |
| 2025-01-14 | 849 | 851 | 846 | 846 | 19,900 | 846 |
| 2025-01-10 | 849 | 851 | 849 | 849 | 6,500 | 849 |
| 2025-01-09 | 851 | 852 | 849 | 849 | 16,000 | 849 |
| 2025-01-08 | 856 | 857 | 854 | 854 | 9,700 | 854 |
| 2025-01-07 | 858 | 858 | 854 | 854 | 12,600 | 854 |
| 2025-01-06 | 860 | 860 | 854 | 854 | 22,900 | 854 |
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