7962 (株)キングジムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	864	869	864	869	15,000	869
2023-12-28	865	866	861	866	13,700	866
2023-12-27	859	864	859	864	35,700	864
2023-12-26	861	863	861	862	21,600	862
2023-12-25	865	865	860	862	12,800	862
2023-12-22	863	864	860	863	18,300	863
2023-12-21	861	864	860	860	12,200	860
2023-12-20	862	866	860	863	16,100	863
2023-12-19	861	866	858	862	39,600	862
2023-12-18	862	865	860	865	124,500	865
2023-12-15	863	866	862	865	14,200	865
2023-12-14	866	867	863	863	12,300	863
2023-12-13	867	868	865	866	10,900	866
2023-12-12	864	868	864	866	14,500	866
2023-12-11	861	865	861	864	16,700	864
2023-12-08	866	867	861	861	37,900	861
2023-12-07	873	873	866	868	17,700	868
2023-12-06	867	873	867	873	17,900	873
2023-12-05	869	873	867	867	17,400	867
2023-12-04	870	873	869	871	11,600	871
2023-12-01	870	874	869	871	15,800	871
2023-11-30	868	870	866	870	13,200	870
2023-11-29	868	869	866	867	9,000	867
2023-11-28	866	868	865	868	13,200	868
2023-11-27	870	870	866	866	11,700	866
2023-11-24	872	872	868	869	14,400	869
2023-11-22	868	872	868	871	5,200	871
2023-11-21	870	871	867	868	13,600	868
2023-11-20	871	877	869	870	21,700	870
2023-11-17	866	876	866	876	17,400	876
2023-11-16	865	869	865	866	10,900	866
2023-11-15	865	868	862	867	15,400	867
2023-11-14	863	866	861	866	10,400	866
2023-11-13	869	870	861	863	31,600	863
2023-11-10	872	876	865	869	34,400	869
2023-11-09	880	880	870	875	16,100	875
2023-11-08	877	877	867	868	27,800	868
2023-11-07	872	882	872	880	20,300	880
2023-11-06	876	877	873	874	28,100	874
2023-11-02	870	876	867	874	30,300	874
2023-11-01	880	891	865	867	74,100	867
2023-10-31	885	895	883	895	18,700	895
2023-10-30	894	894	884	886	16,600	886
2023-10-27	893	895	889	895	13,800	895
2023-10-26	894	902	887	887	41,800	887
2023-10-25	894	894	889	893	14,400	893
2023-10-24	888	893	881	890	26,000	890
2023-10-23	889	895	888	888	24,500	888
2023-10-20	890	897	890	890	19,400	890
2023-10-19	888	895	888	892	18,900	892
2023-10-18	890	893	887	889	14,500	889
2023-10-17	885	893	885	890	19,100	890
2023-10-16	885	891	884	887	25,100	887
2023-10-13	892	892	882	885	19,200	885
2023-10-12	888	893	885	892	32,100	892
2023-10-11	895	895	885	888	21,700	888
2023-10-10	887	896	887	895	41,500	895
2023-10-06	882	889	882	883	24,400	883
2023-10-05	874	884	874	884	29,600	884
2023-10-04	875	879	873	873	37,800	873
2023-10-03	876	882	874	876	21,300	876
2023-10-02	878	889	875	875	34,600	875
2023-09-29	877	884	876	878	22,500	878
2023-09-28	878	884	878	882	27,700	882
2023-09-27	880	887	877	886	46,900	886
2023-09-26	883	885	878	884	30,200	884
2023-09-25	876	883	876	883	25,900	883
2023-09-22	877	879	875	876	22,400	876
2023-09-21	873	879	873	877	14,900	877
2023-09-20	878	879	873	873	28,300	873
2023-09-19	875	883	875	883	26,800	883
2023-09-15	879	881	875	878	30,900	878
2023-09-14	877	882	876	879	24,800	879
2023-09-13	881	882	877	877	25,700	877
2023-09-12	877	882	877	881	19,000	881
2023-09-11	875	878	874	877	18,200	877
2023-09-08	875	880	873	874	39,000	874
2023-09-07	879	880	875	875	16,900	875
2023-09-06	882	883	876	882	27,300	882
2023-09-05	878	881	877	880	24,400	880
2023-09-04	878	882	874	880	47,900	880
2023-09-01	876	881	875	878	33,800	878
2023-08-31	874	876	873	873	15,800	873
2023-08-30	873	876	872	874	17,300	874
2023-08-29	870	873	870	872	10,100	872
2023-08-28	875	875	868	872	18,800	872
2023-08-25	873	875	870	871	24,600	871
2023-08-24	867	873	867	872	16,100	872
2023-08-23	867	873	865	867	20,700	867
2023-08-22	861	867	861	867	18,800	867
2023-08-21	859	865	858	863	9,600	863
2023-08-18	859	861	859	861	6,800	861
2023-08-17	862	863	859	860	27,300	860
2023-08-16	865	865	862	862	19,100	862
2023-08-15	870	870	865	866	13,200	866
2023-08-14	871	871	865	868	21,400	868
2023-08-10	867	871	863	871	26,800	871
2023-08-09	864	867	863	866	20,700	866
2023-08-08	863	868	863	864	21,000	864
2023-08-07	860	866	860	866	24,800	866
2023-08-04	857	862	857	861	24,300	861
2023-08-03	867	867	857	858	77,800	858
2023-08-02	880	880	869	869	98,600	869
2023-08-01	882	884	877	883	62,000	883
2023-07-31	889	892	884	886	53,200	886
2023-07-28	881	884	879	884	51,900	884
2023-07-27	881	883	879	881	26,500	881
2023-07-26	880	884	877	882	34,600	882
2023-07-25	877	880	875	880	21,200	880
2023-07-24	876	878	873	875	14,200	875
2023-07-21	872	878	872	875	29,200	875
2023-07-20	880	880	872	872	37,900	872
2023-07-19	879	884	875	880	43,800	880
2023-07-18	874	879	874	878	17,700	878
2023-07-14	880	880	872	874	29,200	874
2023-07-13	876	878	872	876	29,900	876
2023-07-12	876	880	874	877	28,300	877
2023-07-11	875	878	874	876	22,700	876
2023-07-10	874	881	872	877	50,400	877
2023-07-07	871	877	868	875	47,800	875
2023-07-06	879	879	873	874	30,800	874
2023-07-05	873	879	869	879	71,100	879
2023-07-04	878	882	874	875	57,300	875
2023-07-03	880	884	878	882	38,600	882
2023-06-30	882	882	875	878	67,100	878
2023-06-29	882	884	877	882	62,100	882
2023-06-28	877	884	877	883	94,000	883
2023-06-27	878	878	872	877	47,500	877
2023-06-26	881	883	872	880	63,300	880
2023-06-23	895	895	880	881	94,300	881
2023-06-22	900	903	895	895	50,900	895
2023-06-21	906	906	900	900	43,500	900
2023-06-20	903	908	902	906	48,200	906
2023-06-19	901	905	896	905	386,200	905
2023-06-16	915	917	912	915	508,300	915
2023-06-15	915	920	912	916	171,300	916
2023-06-14	920	920	912	916	98,100	916
2023-06-13	925	927	918	918	91,800	918
2023-06-12	918	921	918	921	68,700	921
2023-06-09	919	919	914	916	74,600	916
2023-06-08	920	920	914	915	41,200	915
2023-06-07	921	922	913	915	75,600	915
2023-06-06	912	917	909	916	37,600	916
2023-06-05	910	914	907	911	40,300	911
2023-06-02	902	908	902	904	62,700	904
2023-06-01	901	907	901	902	59,000	902
2023-05-31	907	908	901	902	87,300	902
2023-05-30	914	916	907	910	201,100	910
2023-05-29	914	916	912	916	39,000	916
2023-05-26	912	917	912	912	25,900	912
2023-05-25	917	917	907	911	62,000	911
2023-05-24	924	924	918	918	28,500	918
2023-05-23	930	930	921	922	29,400	922
2023-05-22	923	930	922	930	23,900	930
2023-05-19	922	925	920	921	31,000	921
2023-05-18	932	932	920	920	38,000	920
2023-05-17	929	933	925	926	37,000	926
2023-05-16	931	931	926	927	19,400	927
2023-05-15	930	932	925	930	43,300	930
2023-05-12	922	930	922	930	55,400	930
2023-05-11	921	923	918	922	21,200	922
2023-05-10	923	924	915	917	27,900	917
2023-05-09	920	923	918	922	24,100	922
2023-05-08	912	920	912	920	22,000	920
2023-05-02	918	919	912	912	59,000	912
2023-05-01	911	920	911	916	44,400	916
2023-04-28	916	925	916	925	61,700	925
2023-04-27	914	919	912	916	25,400	916
2023-04-26	915	921	915	915	25,900	915
2023-04-25	914	921	914	919	28,400	919
2023-04-24	914	919	913	917	17,800	917
2023-04-21	915	919	914	914	131,500	914
2023-04-20	914	917	913	915	17,900	915
2023-04-19	914	918	914	917	21,000	917
2023-04-18	911	917	910	915	34,200	915
2023-04-17	915	917	911	913	60,000	913
2023-04-14	914	918	910	914	324,600	914
2023-04-13	910	911	907	910	29,700	910
2023-04-12	906	910	906	910	20,700	910
2023-04-11	898	907	898	906	22,500	906
2023-04-10	893	899	893	895	35,400	895
2023-04-07	895	898	892	892	169,900	892
2023-04-06	895	899	893	893	35,200	893
2023-04-05	904	904	897	897	45,100	897
2023-04-04	910	918	908	912	62,300	912
2023-04-03	918	918	905	910	59,100	910
2023-03-31	914	914	907	909	133,800	909
2023-03-30	908	910	902	909	36,200	909
2023-03-29	899	908	898	908	53,600	908
2023-03-28	901	903	887	894	37,000	894
2023-03-27	898	900	893	896	37,800	896
2023-03-24	896	896	889	896	34,600	896
2023-03-23	895	896	891	896	16,900	896
2023-03-22	889	896	888	896	22,900	896
2023-03-20	886	890	883	883	13,500	883
2023-03-17	888	890	885	889	16,400	889
2023-03-16	889	889	882	884	29,400	884
2023-03-15	883	892	882	891	11,600	891
2023-03-14	889	889	880	881	20,000	881
2023-03-13	891	895	884	895	28,300	895
2023-03-10	894	896	891	891	33,500	891
2023-03-09	896	897	894	897	21,500	897
2023-03-08	891	897	891	896	18,600	896
2023-03-07	895	897	892	896	17,300	896
2023-03-06	895	897	894	896	17,500	896
2023-03-03	885	895	885	895	30,800	895
2023-03-02	890	890	884	886	16,000	886
2023-03-01	894	894	887	888	13,200	888
2023-02-28	894	894	890	890	8,900	890
2023-02-27	890	892	888	888	7,700	888
2023-02-24	880	890	880	890	16,500	890
2023-02-22	884	886	882	884	9,400	884
2023-02-21	888	889	885	885	8,300	885
2023-02-20	888	889	881	886	16,200	886
2023-02-17	891	891	881	881	18,700	881
2023-02-16	889	892	887	891	11,300	891
2023-02-15	882	886	882	883	6,700	883
2023-02-14	880	885	880	881	11,600	881
2023-02-13	887	887	880	881	18,100	881
2023-02-10	885	888	882	887	12,400	887
2023-02-09	877	885	877	885	10,100	885
2023-02-08	880	883	878	878	8,700	878
2023-02-07	880	886	877	879	14,800	879
2023-02-06	886	889	881	881	17,300	881
2023-02-03	885	887	883	885	10,000	885
2023-02-02	896	900	886	886	13,000	886
2023-02-01	900	900	893	893	10,000	893
2023-01-31	893	898	893	897	8,500	897
2023-01-30	892	898	890	894	17,800	894
2023-01-27	899	899	894	895	9,900	895
2023-01-26	902	902	896	899	10,000	899
2023-01-25	895	902	895	902	13,100	902
2023-01-24	891	899	891	899	16,100	899
2023-01-23	890	891	888	891	12,800	891
2023-01-20	882	890	880	886	7,900	886
2023-01-19	891	891	883	883	10,000	883
2023-01-18	884	891	880	891	12,900	891
2023-01-17	878	882	877	880	9,600	880
2023-01-16	875	884	875	875	9,100	875
2023-01-13	876	885	872	873	17,500	873
2023-01-12	880	883	876	883	14,800	883
2023-01-11	877	880	876	880	9,300	880
2023-01-10	878	882	870	870	20,400	870
2023-01-06	871	881	871	881	9,200	881
2023-01-05	878	880	871	871	18,900	871
2023-01-04	887	887	875	879	18,900	879

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

7962 (株)キングジム の時系列データ [2023年度]

7962 (株)キングジムの時系列データ [2023年度]