8118 (株)キング 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 737 | 764 | 713 | 737 | 7,400 | 737 |
| 2025-04-02 | 745 | 748 | 740 | 741 | 2,900 | 741 |
| 2025-04-01 | 750 | 751 | 739 | 745 | 7,400 | 745 |
| 2025-03-31 | 738 | 752 | 724 | 745 | 9,200 | 745 |
| 2025-03-28 | 732 | 762 | 732 | 740 | 12,700 | 740 |
| 2025-03-27 | 743 | 780 | 743 | 765 | 15,400 | 765 |
| 2025-03-26 | 746 | 757 | 737 | 749 | 38,200 | 749 |
| 2025-03-25 | 753 | 755 | 731 | 746 | 5,200 | 746 |
| 2025-03-24 | 746 | 752 | 740 | 752 | 5,600 | 752 |
| 2025-03-21 | 744 | 750 | 734 | 747 | 5,800 | 747 |
| 2025-03-19 | 738 | 750 | 738 | 745 | 3,400 | 745 |
| 2025-03-18 | 748 | 748 | 740 | 740 | 1,000 | 740 |
| 2025-03-17 | 759 | 759 | 730 | 742 | 4,400 | 742 |
| 2025-03-14 | 747 | 750 | 744 | 750 | 400 | 750 |
| 2025-03-13 | 744 | 747 | 739 | 747 | 700 | 747 |
| 2025-03-12 | 739 | 750 | 732 | 737 | 7,800 | 737 |
| 2025-03-11 | 734 | 739 | 733 | 738 | 4,600 | 738 |
| 2025-03-10 | 730 | 740 | 730 | 734 | 4,100 | 734 |
| 2025-03-07 | 730 | 743 | 730 | 740 | 5,300 | 740 |
| 2025-03-06 | 730 | 737 | 722 | 737 | 2,300 | 737 |
| 2025-03-05 | 735 | 735 | 726 | 727 | 6,100 | 727 |
| 2025-03-04 | 734 | 738 | 734 | 735 | 600 | 735 |
| 2025-03-03 | 742 | 742 | 738 | 739 | 600 | 739 |
| 2025-02-28 | 738 | 742 | 738 | 742 | 600 | 742 |
| 2025-02-27 | 736 | 740 | 736 | 740 | 1,200 | 740 |
| 2025-02-26 | 743 | 750 | 734 | 740 | 16,700 | 740 |
| 2025-02-25 | 740 | 747 | 740 | 745 | 6,800 | 745 |
| 2025-02-21 | 738 | 738 | 732 | 738 | 1,400 | 738 |
| 2025-02-20 | 737 | 738 | 724 | 738 | 3,500 | 738 |
| 2025-02-19 | 730 | 738 | 730 | 732 | 1,600 | 732 |
| 2025-02-18 | 734 | 736 | 730 | 730 | 29,200 | 730 |
| 2025-02-17 | 745 | 745 | 726 | 734 | 4,500 | 734 |
| 2025-02-14 | 731 | 742 | 731 | 742 | 3,600 | 742 |
| 2025-02-13 | 733 | 737 | 728 | 735 | 11,400 | 735 |
| 2025-02-12 | 738 | 738 | 721 | 735 | 3,500 | 735 |
| 2025-02-10 | 734 | 740 | 723 | 735 | 1,700 | 735 |
| 2025-02-07 | 734 | 738 | 733 | 735 | 2,200 | 735 |
| 2025-02-06 | 724 | 735 | 723 | 734 | 2,100 | 734 |
| 2025-02-05 | 732 | 733 | 715 | 731 | 3,600 | 731 |
| 2025-02-04 | 709 | 736 | 709 | 728 | 6,000 | 728 |
| 2025-02-03 | 687 | 714 | 685 | 704 | 12,100 | 704 |
| 2025-01-31 | 661 | 696 | 660 | 690 | 53,200 | 690 |
| 2025-01-30 | 690 | 699 | 651 | 651 | 101,400 | 651 |
| 2025-01-29 | 702 | 714 | 702 | 705 | 8,100 | 705 |
| 2025-01-28 | 683 | 712 | 683 | 705 | 3,100 | 705 |
| 2025-01-27 | 676 | 698 | 675 | 681 | 15,900 | 681 |
| 2025-01-24 | 681 | 681 | 670 | 675 | 7,700 | 675 |
| 2025-01-23 | 679 | 683 | 678 | 679 | 5,200 | 679 |
| 2025-01-22 | 680 | 683 | 674 | 680 | 4,800 | 680 |
| 2025-01-21 | 676 | 683 | 676 | 680 | 18,400 | 680 |
| 2025-01-20 | 685 | 686 | 674 | 675 | 11,000 | 675 |
| 2025-01-17 | 699 | 703 | 685 | 691 | 12,900 | 691 |
| 2025-01-16 | 717 | 717 | 701 | 701 | 6,000 | 701 |
| 2025-01-15 | 724 | 724 | 706 | 719 | 7,100 | 719 |
| 2025-01-14 | 704 | 723 | 704 | 723 | 6,000 | 723 |
| 2025-01-10 | 716 | 717 | 704 | 704 | 1,900 | 704 |
| 2025-01-09 | 716 | 719 | 714 | 715 | 1,700 | 715 |
| 2025-01-08 | 718 | 720 | 718 | 718 | 1,900 | 718 |
| 2025-01-07 | 726 | 726 | 718 | 718 | 3,000 | 718 |
| 2025-01-06 | 735 | 735 | 716 | 720 | 5,200 | 720 |
分割・併合履歴 ： なし