8107 (株)キムラタンの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-10	32	33	31	32	454,900	32
2025-12-09	33	33	32	32	768,400	32
2025-12-08	32	33	32	32	260,100	32
2025-12-05	32	33	32	32	277,800	32
2025-12-04	32	33	31	33	591,000	33
2025-12-03	32	33	31	32	474,600	32
2025-12-02	34	34	31	32	1,307,200	32
2025-12-01	33	34	33	33	438,400	33
2025-11-28	32	35	32	33	2,048,100	33
2025-11-27	31	32	30	31	506,200	31
2025-11-26	30	32	30	31	586,200	31
2025-11-25	30	31	29	31	1,401,500	31
2025-11-21	31	31	30	31	1,227,800	31
2025-11-20	32	33	31	31	1,466,400	31
2025-11-19	32	33	31	32	752,100	32
2025-11-18	33	34	31	32	2,210,700	32
2025-11-17	34	34	32	33	2,153,900	33
2025-11-14	37	38	34	35	2,882,300	35
2025-11-13	40	41	36	37	4,980,800	37
2025-11-12	44	45	43	44	982,200	44
2025-11-11	42	44	41	44	931,300	44
2025-11-10	42	42	41	41	143,200	41
2025-11-07	42	42	41	41	199,600	41
2025-11-06	43	43	42	42	249,700	42
2025-11-05	42	43	42	42	382,600	42
2025-11-04	42	43	42	42	457,500	42
2025-10-31	42	43	42	43	117,200	43
2025-10-30	42	43	42	42	152,300	42
2025-10-29	42	43	42	42	199,600	42
2025-10-28	42	43	42	43	117,000	43
2025-10-27	43	43	42	42	114,800	42
2025-10-24	43	44	42	43	240,400	43
2025-10-23	44	44	43	43	481,300	43
2025-10-22	42	45	42	45	772,600	45
2025-10-21	42	43	42	42	479,600	42
2025-10-20	42	43	42	42	145,600	42
2025-10-17	42	43	42	42	262,800	42
2025-10-16	43	43	42	43	110,700	43
2025-10-15	42	43	42	43	243,800	43
2025-10-14	42	43	41	41	614,200	41
2025-10-10	43	43	42	42	74,600	42
2025-10-09	42	43	42	43	236,300	43
2025-10-08	42	43	42	42	193,800	42
2025-10-07	42	43	42	43	126,000	43
2025-10-06	43	43	42	42	371,300	42
2025-10-03	42	43	41	42	878,800	42
2025-10-02	43	43	42	42	287,200	42
2025-10-01	44	44	43	43	754,200	43
2025-09-30	45	45	44	44	152,800	44
2025-09-29	44	45	43	44	582,300	44
2025-09-26	43	44	43	43	265,900	43
2025-09-25	43	44	42	42	487,000	42
2025-09-24	43	44	43	43	154,900	43
2025-09-22	43	44	42	43	1,160,400	43
2025-09-19	43	43	42	42	142,000	42
2025-09-18	43	43	42	42	209,000	42
2025-09-17	42	43	42	42	233,400	42
2025-09-16	42	44	42	43	1,198,500	43
2025-09-12	43	44	42	42	489,000	42
2025-09-11	43	44	43	43	287,700	43
2025-09-10	42	44	42	43	690,700	43
2025-09-09	44	45	42	42	1,260,400	42
2025-09-08	46	46	44	44	1,414,100	44
2025-09-05	46	46	44	46	956,100	46
2025-09-04	45	46	44	45	366,700	45
2025-09-03	46	47	44	45	1,598,600	45
2025-09-02	46	47	45	46	663,000	46
2025-09-01	45	46	45	46	263,900	46
2025-08-29	46	47	45	45	1,173,100	45
2025-08-28	47	47	46	46	259,800	46
2025-08-27	47	48	46	46	636,400	46
2025-08-26	47	48	46	46	1,709,300	46
2025-08-25	47	48	47	48	288,800	48
2025-08-22	47	48	47	47	857,500	47
2025-08-21	48	48	47	47	1,203,300	47
2025-08-20	48	48	47	48	250,400	48
2025-08-19	47	48	46	48	1,129,300	48
2025-08-18	46	48	46	47	1,995,200	47
2025-08-15	48	48	46	46	1,900,800	46
2025-08-14	49	50	47	48	3,211,500	48
2025-08-13	51	51	49	50	1,617,100	50
2025-08-12	50	52	49	50	5,914,100	50
2025-08-08	56	57	55	55	2,264,800	55
2025-08-07	58	58	56	56	1,073,600	56
2025-08-06	59	60	56	57	2,842,000	57
2025-08-05	57	59	57	59	3,204,900	59
2025-08-04	56	57	55	57	1,005,600	57
2025-08-01	56	57	56	57	466,500	57
2025-07-31	57	57	56	57	398,200	57
2025-07-30	57	57	55	57	1,080,100	57
2025-07-29	56	57	55	57	1,181,700	57
2025-07-28	55	58	55	57	2,743,500	57
2025-07-25	54	55	54	55	184,500	55
2025-07-24	55	55	54	54	521,800	54
2025-07-23	55	55	53	54	1,911,400	54
2025-07-22	54	56	53	54	4,247,400	54
2025-07-18	53	54	52	53	998,200	53
2025-07-17	53	54	52	53	1,097,100	53
2025-07-16	56	56	52	53	4,031,300	53
2025-07-15	54	56	53	56	2,220,600	56
2025-07-14	54	56	52	54	3,868,900	54
2025-07-11	53	53	52	53	236,000	53
2025-07-10	53	53	52	53	190,800	53
2025-07-09	52	53	52	53	587,700	53
2025-07-08	51	53	51	52	546,900	52
2025-07-07	51	53	51	52	881,900	52
2025-07-04	52	52	51	51	694,700	51
2025-07-03	51	52	51	52	537,400	52
2025-07-02	51	52	50	51	1,415,600	51
2025-07-01	53	54	51	51	2,237,000	51
2025-06-30	53	55	53	53	1,080,200	53
2025-06-27	53	55	53	53	1,980,400	53
2025-06-26	55	55	54	55	1,470,300	55
2025-06-25	56	56	54	56	2,041,500	56
2025-06-24	56	57	55	56	1,922,400	56
2025-06-23	54	56	53	55	1,705,400	55
2025-06-20	56	57	54	55	2,236,200	55
2025-06-19	55	58	54	56	2,073,800	56
2025-06-18	54	59	54	54	5,779,300	54
2025-06-17	53	55	53	54	1,743,900	54
2025-06-16	54	54	52	54	899,500	54
2025-06-13	53	55	51	54	2,692,300	54
2025-06-12	54	55	52	53	2,883,100	53
2025-06-11	49	55	49	54	7,092,100	54
2025-06-10	50	50	48	49	2,782,400	49
2025-06-09	50	51	49	49	1,727,600	49
2025-06-06	50	51	49	51	2,687,200	51
2025-06-05	51	52	50	50	673,300	50
2025-06-04	50	52	50	52	875,300	52
2025-06-03	51	52	50	50	1,071,600	50
2025-06-02	52	52	51	51	315,600	51
2025-05-30	51	53	51	51	856,500	51
2025-05-29	52	53	51	52	1,865,400	52
2025-05-28	51	53	51	52	1,361,700	52
2025-05-27	52	53	50	51	1,248,200	51
2025-05-26	49	52	49	52	1,741,600	52
2025-05-23	50	51	49	49	1,781,800	49
2025-05-22	50	51	49	50	3,282,500	50
2025-05-21	50	51	49	50	2,276,900	50
2025-05-20	52	52	50	50	2,214,200	50
2025-05-19	51	53	51	52	1,548,100	52
2025-05-16	53	53	49	52	6,495,900	52
2025-05-15	59	59	53	54	11,466,300	54
2025-05-14	60	65	59	65	6,651,300	65
2025-05-13	59	60	58	58	1,305,800	58
2025-05-12	62	62	59	59	2,212,000	59
2025-05-09	60	61	58	61	3,373,100	61
2025-05-08	61	62	60	61	1,259,400	61
2025-05-07	62	66	60	62	5,165,000	62
2025-05-02	64	65	59	62	6,226,200	62
2025-05-01	57	65	56	64	10,022,200	64
2025-04-30	54	57	54	56	4,506,000	56
2025-04-28	52	54	52	54	1,776,800	54
2025-04-25	49	52	49	52	1,735,600	52
2025-04-24	50	51	49	50	1,264,400	50
2025-04-23	51	51	50	51	542,000	51
2025-04-22	50	51	49	50	951,300	50
2025-04-21	50	51	49	50	1,681,800	50
2025-04-18	51	51	50	50	684,100	50
2025-04-17	49	51	49	51	1,857,200	51
2025-04-16	51	53	49	49	3,301,100	49
2025-04-15	51	54	50	51	4,213,100	51
2025-04-14	51	52	50	50	1,817,100	50
2025-04-11	45	52	45	52	4,462,500	52
2025-04-10	48	49	45	46	5,593,900	46
2025-04-09	44	46	42	44	3,341,800	44
2025-04-08	45	47	44	46	3,244,500	46
2025-04-07	40	46	40	42	4,561,600	42
2025-04-04	46	48	44	46	5,460,700	46
2025-04-03	48	50	47	48	3,801,500	48
2025-04-02	52	53	49	49	3,790,400	49
2025-04-01	51	56	50	52	8,151,000	52
2025-03-31	51	51	48	49	2,551,900	49
2025-03-28	51	52	50	50	2,056,100	50
2025-03-27	52	53	50	50	2,837,900	50
2025-03-26	51	54	51	53	3,479,100	53
2025-03-25	50	52	49	51	2,751,800	51
2025-03-24	53	53	50	50	3,184,100	50
2025-03-21	53	57	52	53	5,757,900	53
2025-03-19	58	59	52	53	9,659,500	53
2025-03-18	60	61	55	58	8,372,100	58
2025-03-17	51	60	50	59	12,397,700	59
2025-03-14	49	54	49	50	6,461,600	50
2025-03-13	45	49	45	48	2,454,700	48
2025-03-12	43	45	43	44	1,546,900	44
2025-03-11	45	45	42	43	2,811,900	43
2025-03-10	45	48	45	45	2,239,200	45
2025-03-07	46	47	45	45	1,564,900	45
2025-03-06	46	49	46	46	2,726,300	46
2025-03-05	49	50	46	46	3,728,700	46
2025-03-04	50	50	48	49	2,204,300	49
2025-03-03	49	52	47	51	4,918,000	51
2025-02-28	52	53	49	50	4,890,800	50
2025-02-27	54	54	52	53	1,674,800	53
2025-02-26	56	56	52	53	3,178,300	53
2025-02-25	52	57	49	54	7,028,000	54
2025-02-21	53	56	51	52	6,693,200	52
2025-02-20	57	58	50	51	8,740,900	51
2025-02-19	57	60	54	57	9,381,500	57
2025-02-18	63	64	55	55	11,866,200	55
2025-02-17	52	68	52	62	29,051,400	62
2025-02-14	45	54	44	51	15,000,700	51
2025-02-13	48	48	43	46	8,259,000	46
2025-02-12	40	48	39	47	12,126,400	47
2025-02-10	40	42	38	40	7,529,100	40
2025-02-07	40	43	38	40	10,092,600	40
2025-02-06	48	50	38	39	37,984,900	39
2025-02-05	35	37	33	34	4,110,400	34
2025-02-04	33	37	33	35	5,314,300	35
2025-02-03	31	33	30	33	2,448,400	33
2025-01-31	30	31	29	31	1,105,600	31
2025-01-30	31	32	30	30	2,411,400	30
2025-01-29	30	32	30	31	1,089,900	31
2025-01-28	30	31	30	31	295,100	31
2025-01-27	30	31	30	30	589,600	30
2025-01-24	30	31	30	30	306,800	30
2025-01-23	31	31	30	31	147,600	31
2025-01-22	31	31	30	31	771,400	31
2025-01-21	31	31	30	31	626,600	31
2025-01-20	30	32	29	31	2,814,300	31
2025-01-17	29	30	28	29	1,736,600	29
2025-01-16	29	29	28	29	288,000	29
2025-01-15	29	30	28	29	635,100	29
2025-01-14	29	29	28	28	795,100	28
2025-01-10	29	30	28	29	1,190,800	29
2025-01-09	29	30	28	29	3,576,300	29
2025-01-08	29	30	29	29	384,000	29
2025-01-07	30	30	29	29	387,500	29
2025-01-06	30	31	29	30	2,059,800	30

分割・併合履歴： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株

2025年12月
日	月	火	水	木	金	土
	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	31
« 11月28日

8107 (株)キムラタン の時系列データ [2025年度]

8107 (株)キムラタンの時系列データ [2025年度]