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 |
---|---|---|---|---|---|---|
2025-02-13 | 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