8118 (株)キング の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 730 | 732 | 730 | 730 | 1,000 | 730 |
| 2024-11-20 | 727 | 733 | 724 | 727 | 3,000 | 727 |
| 2024-11-19 | 731 | 731 | 731 | 731 | 500 | 731 |
| 2024-11-18 | 735 | 736 | 730 | 730 | 3,600 | 730 |
| 2024-11-15 | 732 | 732 | 723 | 730 | 5,800 | 730 |
| 2024-11-14 | 727 | 730 | 727 | 730 | 1,300 | 730 |
| 2024-11-13 | 728 | 730 | 726 | 730 | 1,400 | 730 |
| 2024-11-12 | 735 | 737 | 723 | 730 | 7,500 | 730 |
| 2024-11-11 | 734 | 736 | 722 | 736 | 5,600 | 736 |
| 2024-11-08 | 730 | 734 | 728 | 734 | 3,600 | 734 |
| 2024-11-07 | 722 | 733 | 722 | 730 | 7,900 | 730 |
| 2024-11-06 | 721 | 732 | 718 | 720 | 4,800 | 720 |
| 2024-11-05 | 738 | 738 | 708 | 734 | 23,500 | 734 |
| 2024-11-01 | 736 | 742 | 733 | 739 | 3,100 | 739 |
| 2024-10-31 | 705 | 740 | 702 | 740 | 20,800 | 740 |
| 2024-10-30 | 727 | 734 | 700 | 700 | 104,200 | 700 |
| 2024-10-29 | 734 | 743 | 734 | 735 | 8,700 | 735 |
| 2024-10-28 | 733 | 743 | 733 | 737 | 10,000 | 737 |
| 2024-10-25 | 735 | 744 | 734 | 735 | 7,500 | 735 |
| 2024-10-24 | 730 | 749 | 730 | 741 | 11,300 | 741 |
| 2024-10-23 | 743 | 745 | 726 | 731 | 12,300 | 731 |
| 2024-10-22 | 749 | 749 | 732 | 745 | 12,800 | 745 |
| 2024-10-21 | 749 | 755 | 743 | 749 | 5,100 | 749 |
| 2024-10-18 | 747 | 750 | 735 | 745 | 10,400 | 745 |
| 2024-10-17 | 749 | 752 | 743 | 747 | 4,100 | 747 |
| 2024-10-16 | 750 | 756 | 750 | 752 | 2,000 | 752 |
| 2024-10-15 | 754 | 754 | 745 | 750 | 6,800 | 750 |
| 2024-10-11 | 757 | 757 | 746 | 754 | 4,100 | 754 |
| 2024-10-10 | 766 | 766 | 747 | 759 | 5,500 | 759 |
| 2024-10-09 | 763 | 765 | 742 | 764 | 12,100 | 764 |
| 2024-10-08 | 751 | 760 | 748 | 748 | 1,800 | 748 |
| 2024-10-07 | 758 | 761 | 745 | 754 | 7,200 | 754 |
| 2024-10-04 | 744 | 760 | 744 | 753 | 3,400 | 753 |
| 2024-10-03 | 765 | 765 | 743 | 747 | 1,300 | 747 |
| 2024-10-02 | 741 | 764 | 740 | 750 | 10,200 | 750 |
| 2024-10-01 | 770 | 770 | 768 | 770 | 1,200 | 770 |
| 2024-09-30 | 752 | 767 | 752 | 762 | 2,000 | 762 |
| 2024-09-27 | 766 | 776 | 761 | 767 | 3,800 | 767 |
| 2024-09-26 | 763 | 777 | 763 | 777 | 5,300 | 777 |
| 2024-09-25 | 765 | 765 | 758 | 763 | 3,100 | 763 |
| 2024-09-24 | 745 | 760 | 745 | 756 | 2,700 | 756 |
| 2024-09-20 | 739 | 742 | 734 | 742 | 2,400 | 742 |
| 2024-09-19 | 741 | 741 | 733 | 739 | 2,800 | 739 |
| 2024-09-18 | 735 | 742 | 735 | 739 | 3,400 | 739 |
| 2024-09-17 | 739 | 739 | 731 | 739 | 7,500 | 739 |
| 2024-09-13 | 731 | 731 | 717 | 722 | 3,900 | 722 |
| 2024-09-12 | 726 | 732 | 726 | 730 | 2,800 | 730 |
| 2024-09-11 | 728 | 728 | 720 | 720 | 6,400 | 720 |
| 2024-09-10 | 713 | 731 | 713 | 723 | 12,400 | 723 |
| 2024-09-09 | 727 | 732 | 725 | 727 | 2,400 | 727 |
| 2024-09-06 | 728 | 736 | 728 | 733 | 4,800 | 733 |
| 2024-09-05 | 709 | 740 | 709 | 728 | 6,800 | 728 |
| 2024-09-04 | 739 | 739 | 717 | 720 | 2,200 | 720 |
| 2024-09-03 | - | - | - | 738 | - | 738 |
| 2024-09-02 | 742 | 742 | 738 | 738 | 1,800 | 738 |
| 2024-08-30 | 737 | 743 | 737 | 743 | 900 | 743 |
| 2024-08-29 | 740 | 740 | 732 | 732 | 2,700 | 732 |
| 2024-08-28 | 733 | 744 | 725 | 744 | 3,700 | 744 |
| 2024-08-27 | 735 | 736 | 730 | 736 | 1,900 | 736 |
| 2024-08-26 | 735 | 735 | 727 | 735 | 2,500 | 735 |
| 2024-08-23 | 733 | 737 | 730 | 735 | 4,300 | 735 |
| 2024-08-22 | 724 | 732 | 724 | 731 | 5,300 | 731 |
| 2024-08-21 | 725 | 731 | 723 | 723 | 3,800 | 723 |
| 2024-08-20 | 719 | 734 | 719 | 726 | 5,000 | 726 |
| 2024-08-19 | 734 | 734 | 716 | 719 | 1,400 | 719 |
| 2024-08-16 | 720 | 749 | 720 | 734 | 13,800 | 734 |
| 2024-08-15 | 710 | 725 | 702 | 725 | 3,400 | 725 |
| 2024-08-14 | 668 | 701 | 668 | 701 | 6,700 | 701 |
| 2024-08-13 | 653 | 687 | 647 | 660 | 6,600 | 660 |
| 2024-08-09 | 663 | 686 | 646 | 652 | 2,800 | 652 |
| 2024-08-08 | 628 | 665 | 628 | 653 | 5,900 | 653 |
| 2024-08-07 | 638 | 638 | 617 | 637 | 3,800 | 637 |
| 2024-08-06 | 590 | 644 | 590 | 638 | 9,300 | 638 |
| 2024-08-05 | 690 | 691 | 589 | 590 | 7,700 | 590 |
| 2024-08-02 | 748 | 748 | 705 | 705 | 9,600 | 705 |
| 2024-08-01 | 730 | 744 | 724 | 740 | 9,200 | 740 |
| 2024-07-31 | 720 | 735 | 710 | 732 | 30,000 | 732 |
| 2024-07-30 | 759 | 765 | 724 | 724 | 75,100 | 724 |
| 2024-07-29 | 757 | 768 | 756 | 766 | 6,100 | 766 |
| 2024-07-26 | 749 | 758 | 747 | 753 | 6,500 | 753 |
| 2024-07-25 | 751 | 755 | 745 | 749 | 11,900 | 749 |
| 2024-07-24 | 753 | 758 | 745 | 751 | 14,200 | 751 |
| 2024-07-23 | 752 | 764 | 750 | 756 | 6,500 | 756 |
| 2024-07-22 | 755 | 755 | 750 | 750 | 2,000 | 750 |
| 2024-07-19 | 748 | 755 | 748 | 750 | 2,600 | 750 |
| 2024-07-18 | 750 | 754 | 750 | 750 | 1,100 | 750 |
| 2024-07-17 | 755 | 760 | 725 | 750 | 11,000 | 750 |
| 2024-07-16 | 763 | 771 | 746 | 755 | 12,000 | 755 |
| 2024-07-12 | 758 | 759 | 747 | 753 | 6,000 | 753 |
| 2024-07-11 | 750 | 758 | 750 | 758 | 3,700 | 758 |
| 2024-07-10 | 750 | 755 | 747 | 750 | 3,000 | 750 |
| 2024-07-09 | 745 | 751 | 741 | 750 | 9,400 | 750 |
| 2024-07-08 | 752 | 754 | 746 | 748 | 2,000 | 748 |
| 2024-07-05 | 755 | 755 | 745 | 755 | 2,400 | 755 |
| 2024-07-04 | 743 | 755 | 743 | 755 | 4,100 | 755 |
| 2024-07-03 | 740 | 747 | 740 | 741 | 20,600 | 741 |
| 2024-07-02 | 747 | 758 | 747 | 755 | 2,800 | 755 |
| 2024-07-01 | 760 | 760 | 736 | 747 | 10,000 | 747 |
| 2024-06-28 | 769 | 769 | 756 | 761 | 9,500 | 761 |
| 2024-06-27 | 735 | 778 | 733 | 774 | 26,900 | 774 |
| 2024-06-26 | 739 | 739 | 735 | 737 | 11,800 | 737 |
| 2024-06-25 | 734 | 734 | 731 | 732 | 11,500 | 732 |
| 2024-06-24 | 716 | 728 | 714 | 728 | 45,600 | 728 |
| 2024-06-21 | 710 | 715 | 708 | 712 | 4,400 | 712 |
| 2024-06-20 | 722 | 724 | 703 | 710 | 63,200 | 710 |
| 2024-06-19 | 728 | 728 | 718 | 723 | 35,400 | 723 |
| 2024-06-18 | 724 | 725 | 708 | 713 | 16,300 | 713 |
| 2024-06-17 | 701 | 718 | 701 | 718 | 14,300 | 718 |
| 2024-06-14 | 699 | 705 | 698 | 704 | 8,100 | 704 |
| 2024-06-13 | 696 | 703 | 696 | 702 | 2,800 | 702 |
| 2024-06-12 | 692 | 698 | 689 | 696 | 14,600 | 696 |
| 2024-06-11 | 686 | 692 | 685 | 690 | 5,100 | 690 |
| 2024-06-10 | 672 | 688 | 671 | 688 | 4,200 | 688 |
| 2024-06-07 | 674 | 674 | 672 | 672 | 800 | 672 |
| 2024-06-06 | 679 | 679 | 665 | 674 | 6,700 | 674 |
| 2024-06-05 | 678 | 680 | 678 | 679 | 400 | 679 |
| 2024-06-04 | 685 | 690 | 675 | 678 | 4,400 | 678 |
| 2024-06-03 | 675 | 685 | 675 | 685 | 1,500 | 685 |
| 2024-05-31 | 671 | 675 | 669 | 675 | 3,000 | 675 |
| 2024-05-30 | 666 | 671 | 664 | 671 | 3,700 | 671 |
| 2024-05-29 | 668 | 672 | 667 | 667 | 5,700 | 667 |
| 2024-05-28 | 667 | 670 | 665 | 665 | 2,000 | 665 |
| 2024-05-27 | 666 | 668 | 666 | 667 | 1,200 | 667 |
| 2024-05-24 | 669 | 669 | 665 | 666 | 3,500 | 666 |
| 2024-05-23 | 662 | 667 | 661 | 667 | 2,700 | 667 |
| 2024-05-22 | 656 | 661 | 656 | 661 | 1,500 | 661 |
| 2024-05-21 | 661 | 661 | 654 | 657 | 5,100 | 657 |
| 2024-05-20 | 659 | 664 | 657 | 664 | 900 | 664 |
| 2024-05-17 | 668 | 668 | 653 | 659 | 8,700 | 659 |
| 2024-05-16 | 669 | 669 | 666 | 668 | 1,100 | 668 |
| 2024-05-15 | 665 | 669 | 665 | 669 | 2,300 | 669 |
| 2024-05-14 | 660 | 662 | 657 | 661 | 3,900 | 661 |
| 2024-05-13 | 663 | 663 | 661 | 662 | 6,200 | 662 |
| 2024-05-10 | 675 | 676 | 661 | 666 | 7,700 | 666 |
| 2024-05-09 | 656 | 672 | 656 | 672 | 2,100 | 672 |
| 2024-05-08 | 677 | 679 | 655 | 656 | 19,500 | 656 |
| 2024-05-07 | 692 | 696 | 677 | 677 | 16,000 | 677 |
| 2024-05-02 | 690 | 696 | 690 | 695 | 4,500 | 695 |
| 2024-05-01 | 690 | 690 | 690 | 690 | 1,300 | 690 |
| 2024-04-30 | 686 | 695 | 686 | 690 | 9,500 | 690 |
| 2024-04-26 | 713 | 719 | 686 | 686 | 53,100 | 686 |
| 2024-04-25 | 714 | 720 | 714 | 718 | 7,300 | 718 |
| 2024-04-24 | 705 | 723 | 705 | 715 | 7,900 | 715 |
| 2024-04-23 | 702 | 713 | 702 | 705 | 6,900 | 705 |
| 2024-04-22 | 692 | 713 | 692 | 701 | 14,500 | 701 |
| 2024-04-19 | 710 | 722 | 691 | 691 | 9,800 | 691 |
| 2024-04-18 | 697 | 719 | 697 | 715 | 14,000 | 715 |
| 2024-04-17 | 711 | 720 | 707 | 708 | 9,100 | 708 |
| 2024-04-16 | 718 | 723 | 710 | 717 | 7,900 | 717 |
| 2024-04-15 | 724 | 724 | 709 | 718 | 11,000 | 718 |
| 2024-04-12 | 718 | 723 | 716 | 723 | 10,200 | 723 |
| 2024-04-11 | 726 | 726 | 718 | 718 | 9,800 | 718 |
| 2024-04-10 | 727 | 730 | 723 | 726 | 2,800 | 726 |
| 2024-04-09 | 725 | 727 | 719 | 727 | 6,700 | 727 |
| 2024-04-08 | 721 | 727 | 721 | 725 | 7,500 | 725 |
| 2024-04-05 | 716 | 729 | 716 | 721 | 5,300 | 721 |
| 2024-04-04 | 730 | 731 | 723 | 730 | 4,600 | 730 |
| 2024-04-03 | 719 | 735 | 719 | 730 | 7,800 | 730 |
| 2024-04-02 | 717 | 728 | 716 | 720 | 18,100 | 720 |
| 2024-04-01 | 712 | 720 | 707 | 717 | 8,900 | 717 |
| 2024-03-29 | 709 | 716 | 708 | 715 | 8,500 | 715 |
| 2024-03-28 | 718 | 720 | 709 | 709 | 9,400 | 709 |
| 2024-03-27 | 727 | 727 | 721 | 725 | 25,200 | 725 |
| 2024-03-26 | 720 | 727 | 720 | 722 | 3,200 | 722 |
| 2024-03-25 | 719 | 728 | 717 | 720 | 7,200 | 720 |
| 2024-03-22 | 712 | 720 | 711 | 720 | 8,700 | 720 |
| 2024-03-21 | 712 | 714 | 703 | 714 | 11,200 | 714 |
| 2024-03-19 | 710 | 714 | 707 | 714 | 3,300 | 714 |
| 2024-03-18 | 708 | 711 | 708 | 711 | 2,200 | 711 |
| 2024-03-15 | 703 | 706 | 700 | 704 | 3,300 | 704 |
| 2024-03-14 | 700 | 704 | 700 | 704 | 1,300 | 704 |
| 2024-03-13 | 701 | 705 | 700 | 700 | 3,300 | 700 |
| 2024-03-12 | 701 | 703 | 696 | 703 | 5,700 | 703 |
| 2024-03-11 | 701 | 702 | 699 | 702 | 6,500 | 702 |
| 2024-03-08 | 700 | 702 | 700 | 702 | 6,900 | 702 |
| 2024-03-07 | 700 | 700 | 698 | 700 | 2,000 | 700 |
| 2024-03-06 | 701 | 702 | 698 | 700 | 3,800 | 700 |
| 2024-03-05 | 699 | 702 | 699 | 702 | 2,100 | 702 |
| 2024-03-04 | 698 | 701 | 694 | 697 | 9,100 | 697 |
| 2024-03-01 | 696 | 703 | 696 | 700 | 4,900 | 700 |
| 2024-02-29 | 696 | 702 | 695 | 696 | 5,400 | 696 |
| 2024-02-28 | 699 | 704 | 696 | 700 | 10,600 | 700 |
| 2024-02-27 | 700 | 703 | 699 | 700 | 29,200 | 700 |
| 2024-02-26 | 701 | 701 | 690 | 698 | 25,000 | 698 |
| 2024-02-22 | 706 | 710 | 700 | 704 | 6,500 | 704 |
| 2024-02-21 | 698 | 703 | 695 | 700 | 2,700 | 700 |
| 2024-02-20 | 702 | 703 | 696 | 700 | 14,600 | 700 |
| 2024-02-19 | 703 | 703 | 699 | 703 | 2,900 | 703 |
| 2024-02-16 | 697 | 702 | 695 | 702 | 8,500 | 702 |
| 2024-02-15 | 705 | 705 | 693 | 697 | 12,000 | 697 |
| 2024-02-14 | 696 | 704 | 690 | 704 | 12,400 | 704 |
| 2024-02-13 | 702 | 702 | 693 | 700 | 4,900 | 700 |
| 2024-02-09 | 700 | 705 | 692 | 700 | 12,200 | 700 |
| 2024-02-08 | 693 | 701 | 691 | 701 | 8,600 | 701 |
| 2024-02-07 | 692 | 701 | 692 | 696 | 12,600 | 696 |
| 2024-02-06 | 669 | 704 | 661 | 702 | 86,600 | 702 |
| 2024-02-05 | 700 | 709 | 696 | 701 | 12,600 | 701 |
| 2024-02-02 | 697 | 701 | 695 | 700 | 3,900 | 700 |
| 2024-02-01 | 701 | 702 | 698 | 699 | 5,000 | 699 |
| 2024-01-31 | 690 | 704 | 690 | 701 | 21,400 | 701 |
| 2024-01-30 | 702 | 709 | 690 | 690 | 62,800 | 690 |
| 2024-01-29 | 706 | 710 | 702 | 707 | 5,300 | 707 |
| 2024-01-26 | 700 | 701 | 695 | 700 | 9,900 | 700 |
| 2024-01-25 | 701 | 704 | 693 | 700 | 15,200 | 700 |
| 2024-01-24 | 695 | 701 | 690 | 700 | 14,500 | 700 |
| 2024-01-23 | 698 | 701 | 697 | 697 | 2,400 | 697 |
| 2024-01-22 | 695 | 703 | 695 | 697 | 9,900 | 697 |
| 2024-01-19 | 700 | 703 | 695 | 698 | 6,300 | 698 |
| 2024-01-18 | 697 | 704 | 696 | 697 | 11,000 | 697 |
| 2024-01-17 | 705 | 705 | 695 | 695 | 10,800 | 695 |
| 2024-01-16 | 700 | 707 | 699 | 702 | 4,400 | 702 |
| 2024-01-15 | 708 | 710 | 698 | 700 | 17,700 | 700 |
| 2024-01-12 | 698 | 704 | 696 | 700 | 12,700 | 700 |
| 2024-01-11 | 699 | 701 | 696 | 701 | 5,400 | 701 |
| 2024-01-10 | 697 | 700 | 695 | 695 | 3,800 | 695 |
| 2024-01-09 | 698 | 702 | 692 | 701 | 4,500 | 701 |
| 2024-01-05 | 700 | 703 | 691 | 698 | 16,600 | 698 |
| 2024-01-04 | 687 | 705 | 682 | 705 | 5,900 | 705 |
分割・併合履歴 ： なし
