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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
