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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 845 | 846 | 842 | 844 | 20,700 | 844 |
| 2025-12-09 | 843 | 844 | 841 | 842 | 29,600 | 842 |
| 2025-12-08 | 841 | 844 | 841 | 842 | 32,800 | 842 |
| 2025-12-05 | 845 | 847 | 841 | 841 | 28,800 | 841 |
| 2025-12-04 | 841 | 846 | 841 | 845 | 29,300 | 845 |
| 2025-12-03 | 844 | 845 | 840 | 840 | 24,400 | 840 |
| 2025-12-02 | 846 | 848 | 844 | 844 | 23,800 | 844 |
| 2025-12-01 | 848 | 848 | 844 | 844 | 35,200 | 844 |
| 2025-11-28 | 846 | 848 | 845 | 846 | 25,700 | 846 |
| 2025-11-27 | 849 | 850 | 844 | 844 | 26,700 | 844 |
| 2025-11-26 | 843 | 848 | 842 | 847 | 28,100 | 847 |
| 2025-11-25 | 840 | 844 | 839 | 841 | 22,300 | 841 |
| 2025-11-21 | 834 | 840 | 834 | 840 | 18,900 | 840 |
| 2025-11-20 | 835 | 837 | 830 | 834 | 20,700 | 834 |
| 2025-11-19 | 832 | 834 | 830 | 830 | 17,600 | 830 |
| 2025-11-18 | 831 | 832 | 830 | 830 | 15,000 | 830 |
| 2025-11-17 | 834 | 835 | 831 | 831 | 17,500 | 831 |
| 2025-11-14 | 833 | 836 | 832 | 834 | 11,100 | 834 |
| 2025-11-13 | 835 | 837 | 834 | 835 | 24,600 | 835 |
| 2025-11-12 | 827 | 835 | 827 | 835 | 21,500 | 835 |
| 2025-11-11 | 829 | 829 | 827 | 827 | 14,100 | 827 |
| 2025-11-10 | 830 | 830 | 826 | 827 | 14,000 | 827 |
| 2025-11-07 | 826 | 829 | 825 | 825 | 11,400 | 825 |
| 2025-11-06 | 826 | 829 | 826 | 826 | 21,500 | 826 |
| 2025-11-05 | 834 | 834 | 826 | 826 | 25,300 | 826 |
| 2025-11-04 | 831 | 837 | 830 | 830 | 41,500 | 830 |
| 2025-10-31 | 834 | 840 | 834 | 840 | 22,800 | 840 |
| 2025-10-30 | 836 | 838 | 834 | 834 | 31,000 | 834 |
| 2025-10-29 | 838 | 839 | 836 | 836 | 11,200 | 836 |
| 2025-10-28 | 844 | 844 | 838 | 838 | 15,800 | 838 |
| 2025-10-27 | 842 | 848 | 842 | 845 | 16,300 | 845 |
| 2025-10-24 | 847 | 847 | 842 | 842 | 10,400 | 842 |
| 2025-10-23 | 838 | 847 | 838 | 847 | 24,600 | 847 |
| 2025-10-22 | 838 | 843 | 838 | 841 | 14,800 | 841 |
| 2025-10-21 | 837 | 841 | 837 | 839 | 9,400 | 839 |
| 2025-10-20 | 837 | 840 | 837 | 837 | 14,600 | 837 |
| 2025-10-17 | 832 | 836 | 832 | 834 | 17,100 | 834 |
| 2025-10-16 | 840 | 842 | 835 | 835 | 23,600 | 835 |
| 2025-10-15 | 835 | 840 | 835 | 840 | 13,100 | 840 |
| 2025-10-14 | 839 | 840 | 833 | 833 | 41,500 | 833 |
| 2025-10-10 | 838 | 839 | 836 | 839 | 16,400 | 839 |
| 2025-10-09 | 841 | 841 | 837 | 840 | 17,800 | 840 |
| 2025-10-08 | 838 | 843 | 837 | 840 | 18,300 | 840 |
| 2025-10-07 | 840 | 842 | 837 | 838 | 18,800 | 838 |
| 2025-10-06 | 844 | 844 | 840 | 843 | 28,200 | 843 |
| 2025-10-03 | 835 | 841 | 835 | 841 | 17,700 | 841 |
| 2025-10-02 | 838 | 840 | 832 | 832 | 29,400 | 832 |
| 2025-10-01 | 844 | 844 | 835 | 835 | 34,000 | 835 |
| 2025-09-30 | 850 | 851 | 843 | 843 | 30,400 | 843 |
| 2025-09-29 | 854 | 854 | 850 | 850 | 26,200 | 850 |
| 2025-09-26 | 853 | 857 | 852 | 857 | 30,000 | 857 |
| 2025-09-25 | 856 | 857 | 852 | 853 | 35,800 | 853 |
| 2025-09-24 | 854 | 856 | 851 | 856 | 19,200 | 856 |
| 2025-09-22 | 851 | 856 | 851 | 852 | 32,000 | 852 |
| 2025-09-19 | 850 | 850 | 840 | 850 | 19,700 | 850 |
| 2025-09-18 | 845 | 850 | 844 | 850 | 19,700 | 850 |
| 2025-09-17 | 850 | 850 | 843 | 845 | 20,400 | 845 |
| 2025-09-16 | 853 | 856 | 850 | 851 | 38,700 | 851 |
| 2025-09-12 | 849 | 853 | 848 | 852 | 41,100 | 852 |
| 2025-09-11 | 844 | 848 | 842 | 848 | 13,400 | 848 |
| 2025-09-10 | 848 | 848 | 840 | 844 | 31,000 | 844 |
| 2025-09-09 | 848 | 850 | 844 | 844 | 15,500 | 844 |
| 2025-09-08 | 845 | 848 | 844 | 848 | 14,100 | 848 |
| 2025-09-05 | 845 | 846 | 843 | 844 | 15,400 | 844 |
| 2025-09-04 | 845 | 846 | 841 | 844 | 30,900 | 844 |
| 2025-09-03 | 838 | 845 | 838 | 845 | 24,700 | 845 |
| 2025-09-02 | 840 | 841 | 838 | 840 | 15,200 | 840 |
| 2025-09-01 | 837 | 841 | 837 | 837 | 15,800 | 837 |
| 2025-08-29 | 840 | 841 | 837 | 837 | 21,300 | 837 |
| 2025-08-28 | 843 | 843 | 838 | 842 | 27,000 | 842 |
| 2025-08-27 | 838 | 838 | 834 | 834 | 28,300 | 834 |
| 2025-08-26 | 839 | 840 | 837 | 837 | 23,000 | 837 |
| 2025-08-25 | 841 | 842 | 838 | 839 | 31,800 | 839 |
| 2025-08-22 | 840 | 843 | 838 | 843 | 24,700 | 843 |
| 2025-08-21 | 842 | 842 | 839 | 840 | 21,800 | 840 |
| 2025-08-20 | 841 | 844 | 841 | 841 | 21,400 | 841 |
| 2025-08-19 | 842 | 843 | 838 | 839 | 23,100 | 839 |
| 2025-08-18 | 840 | 844 | 839 | 841 | 29,000 | 841 |
| 2025-08-15 | 842 | 843 | 840 | 841 | 23,900 | 841 |
| 2025-08-14 | 844 | 845 | 842 | 842 | 29,900 | 842 |
| 2025-08-13 | 844 | 847 | 843 | 847 | 15,500 | 847 |
| 2025-08-12 | 846 | 847 | 841 | 846 | 29,600 | 846 |
| 2025-08-08 | 847 | 849 | 842 | 846 | 26,900 | 846 |
| 2025-08-07 | 847 | 851 | 847 | 847 | 23,200 | 847 |
| 2025-08-06 | 847 | 852 | 845 | 851 | 40,900 | 851 |
| 2025-08-05 | 844 | 850 | 843 | 846 | 26,000 | 846 |
| 2025-08-04 | 843 | 850 | 842 | 847 | 28,700 | 847 |
| 2025-08-01 | 854 | 856 | 843 | 852 | 116,500 | 852 |
| 2025-07-31 | 841 | 844 | 838 | 842 | 45,800 | 842 |
| 2025-07-30 | 838 | 843 | 837 | 841 | 21,900 | 841 |
| 2025-07-29 | 836 | 841 | 835 | 839 | 24,400 | 839 |
| 2025-07-28 | 845 | 845 | 838 | 838 | 23,200 | 838 |
| 2025-07-25 | 842 | 844 | 835 | 843 | 38,600 | 843 |
| 2025-07-24 | 833 | 841 | 832 | 837 | 33,600 | 837 |
| 2025-07-23 | 826 | 832 | 825 | 832 | 52,200 | 832 |
| 2025-07-22 | 823 | 826 | 823 | 823 | 12,400 | 823 |
| 2025-07-18 | 827 | 828 | 823 | 824 | 18,900 | 824 |
| 2025-07-17 | 830 | 830 | 824 | 827 | 25,700 | 827 |
| 2025-07-16 | 836 | 836 | 830 | 830 | 17,600 | 830 |
| 2025-07-15 | 843 | 843 | 832 | 832 | 32,700 | 832 |
| 2025-07-14 | 836 | 840 | 836 | 837 | 19,200 | 837 |
| 2025-07-11 | 831 | 836 | 831 | 836 | 29,600 | 836 |
| 2025-07-10 | 834 | 834 | 828 | 829 | 36,800 | 829 |
| 2025-07-09 | 830 | 834 | 826 | 834 | 57,100 | 834 |
| 2025-07-08 | 825 | 830 | 825 | 825 | 34,800 | 825 |
| 2025-07-07 | 825 | 827 | 823 | 824 | 24,100 | 824 |
| 2025-07-04 | 830 | 830 | 822 | 824 | 35,700 | 824 |
| 2025-07-03 | 830 | 831 | 824 | 829 | 45,100 | 829 |
| 2025-07-02 | 825 | 830 | 818 | 820 | 77,300 | 820 |
| 2025-07-01 | 838 | 838 | 826 | 826 | 84,900 | 826 |
| 2025-06-30 | 848 | 848 | 833 | 833 | 82,300 | 833 |
| 2025-06-27 | 850 | 852 | 841 | 850 | 47,900 | 850 |
| 2025-06-26 | 854 | 855 | 848 | 852 | 66,100 | 852 |
| 2025-06-25 | 854 | 854 | 850 | 852 | 39,700 | 852 |
| 2025-06-24 | 850 | 853 | 846 | 851 | 31,800 | 851 |
| 2025-06-23 | 845 | 851 | 845 | 851 | 50,000 | 851 |
| 2025-06-20 | 851 | 855 | 850 | 850 | 63,400 | 850 |
| 2025-06-19 | 857 | 869 | 850 | 850 | 445,600 | 850 |
| 2025-06-18 | 877 | 891 | 875 | 891 | 408,600 | 891 |
| 2025-06-17 | 878 | 879 | 875 | 877 | 85,300 | 877 |
| 2025-06-16 | 879 | 880 | 876 | 879 | 81,200 | 879 |
| 2025-06-13 | 879 | 881 | 876 | 876 | 56,500 | 876 |
| 2025-06-12 | 879 | 881 | 879 | 879 | 36,300 | 879 |
| 2025-06-11 | 875 | 878 | 872 | 878 | 27,300 | 878 |
| 2025-06-10 | 872 | 875 | 871 | 872 | 42,300 | 872 |
| 2025-06-09 | 868 | 872 | 868 | 872 | 45,000 | 872 |
| 2025-06-06 | 863 | 866 | 863 | 864 | 27,200 | 864 |
| 2025-06-05 | 863 | 866 | 861 | 864 | 32,800 | 864 |
| 2025-06-04 | 861 | 867 | 861 | 863 | 76,500 | 863 |
| 2025-06-03 | 864 | 866 | 862 | 862 | 44,200 | 862 |
| 2025-06-02 | 862 | 865 | 861 | 864 | 90,500 | 864 |
| 2025-05-30 | 863 | 866 | 861 | 864 | 47,600 | 864 |
| 2025-05-29 | 862 | 866 | 861 | 865 | 48,600 | 865 |
| 2025-05-28 | 862 | 864 | 861 | 862 | 17,700 | 862 |
| 2025-05-27 | 862 | 863 | 861 | 862 | 8,900 | 862 |
| 2025-05-26 | 856 | 862 | 856 | 860 | 14,700 | 860 |
| 2025-05-23 | 860 | 865 | 853 | 857 | 30,200 | 857 |
| 2025-05-22 | 862 | 865 | 861 | 861 | 12,700 | 861 |
| 2025-05-21 | 861 | 866 | 861 | 866 | 14,200 | 866 |
| 2025-05-20 | 868 | 868 | 861 | 861 | 16,300 | 861 |
| 2025-05-19 | 860 | 867 | 860 | 867 | 24,900 | 867 |
| 2025-05-16 | 868 | 869 | 859 | 864 | 29,400 | 864 |
| 2025-05-15 | 862 | 867 | 862 | 866 | 15,300 | 866 |
| 2025-05-14 | 870 | 870 | 861 | 863 | 27,300 | 863 |
| 2025-05-13 | 871 | 872 | 867 | 868 | 16,700 | 868 |
| 2025-05-12 | 870 | 871 | 868 | 870 | 26,800 | 870 |
| 2025-05-09 | 865 | 870 | 865 | 870 | 13,900 | 870 |
| 2025-05-08 | 868 | 870 | 864 | 866 | 22,200 | 866 |
| 2025-05-07 | 869 | 872 | 867 | 868 | 19,000 | 868 |
| 2025-05-02 | 871 | 873 | 865 | 869 | 20,600 | 869 |
| 2025-05-01 | 872 | 872 | 867 | 871 | 15,400 | 871 |
| 2025-04-30 | 872 | 874 | 869 | 872 | 20,000 | 872 |
| 2025-04-28 | 868 | 873 | 867 | 873 | 46,700 | 873 |
| 2025-04-25 | 875 | 875 | 860 | 866 | 113,900 | 866 |
| 2025-04-24 | 873 | 874 | 868 | 871 | 65,700 | 871 |
| 2025-04-23 | 873 | 873 | 868 | 873 | 92,500 | 873 |
| 2025-04-22 | 869 | 875 | 865 | 873 | 50,000 | 873 |
| 2025-04-21 | 864 | 870 | 863 | 866 | 21,600 | 866 |
| 2025-04-18 | 853 | 864 | 853 | 864 | 22,200 | 864 |
| 2025-04-17 | 848 | 853 | 848 | 850 | 13,800 | 850 |
| 2025-04-16 | 854 | 858 | 847 | 848 | 28,500 | 848 |
| 2025-04-15 | 856 | 858 | 852 | 852 | 32,300 | 852 |
| 2025-04-14 | 852 | 856 | 850 | 854 | 29,600 | 854 |
| 2025-04-11 | 835 | 853 | 828 | 850 | 39,400 | 850 |
| 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