8118 (株)キングの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	686	690	674	687	7,100	687
2023-12-28	690	690	680	680	2,900	680
2023-12-27	697	700	686	691	36,400	691
2023-12-26	687	700	687	697	12,000	697
2023-12-25	693	695	677	692	11,800	692
2023-12-22	681	689	681	688	5,000	688
2023-12-21	685	685	678	678	6,200	678
2023-12-20	687	690	685	685	2,100	685
2023-12-19	679	693	677	693	11,000	693
2023-12-18	672	682	670	680	7,700	680
2023-12-15	681	682	680	680	3,900	680
2023-12-14	683	683	674	675	5,500	675
2023-12-13	681	688	675	682	5,200	682
2023-12-12	698	698	680	680	5,900	680
2023-12-11	677	698	677	698	12,700	698
2023-12-08	701	701	676	676	16,600	676
2023-12-07	684	706	680	695	12,400	695
2023-12-06	685	688	683	684	4,500	684
2023-12-05	683	690	673	683	36,900	683
2023-12-04	680	707	680	684	19,200	684
2023-12-01	670	682	670	682	8,200	682
2023-11-30	673	674	673	674	1,700	674
2023-11-29	676	677	673	673	1,500	673
2023-11-28	671	677	670	676	7,300	676
2023-11-27	688	688	671	671	3,800	671
2023-11-24	677	689	677	688	6,600	688
2023-11-22	660	683	660	676	10,700	676
2023-11-21	664	665	659	665	3,600	665
2023-11-20	665	667	664	664	2,900	664
2023-11-17	661	669	655	666	12,700	666
2023-11-16	666	667	660	665	3,500	665
2023-11-15	675	682	665	672	36,800	672
2023-11-14	694	698	694	695	1,700	695
2023-11-13	703	703	693	696	4,900	696
2023-11-10	690	704	690	704	11,300	704
2023-11-09	682	710	682	705	18,000	705
2023-11-08	715	717	675	682	65,100	682
2023-11-07	670	676	657	660	10,100	660
2023-11-06	677	692	673	692	11,100	692
2023-11-02	673	677	663	677	3,600	677
2023-11-01	662	678	662	674	7,400	674
2023-10-31	648	666	643	663	15,100	663
2023-10-30	659	667	648	648	120,700	648
2023-10-27	657	667	649	667	17,300	667
2023-10-26	651	665	644	661	15,800	661
2023-10-25	674	674	650	653	12,900	653
2023-10-24	650	664	627	664	28,000	664
2023-10-23	644	652	632	650	20,400	650
2023-10-20	651	657	633	654	16,700	654
2023-10-19	650	655	626	650	19,300	650
2023-10-18	640	655	635	650	19,600	650
2023-10-17	639	642	621	631	14,900	631
2023-10-16	652	654	632	637	25,300	637
2023-10-13	651	660	641	652	23,500	652
2023-10-12	654	659	635	656	21,300	656
2023-10-11	654	654	628	644	35,000	644
2023-10-10	668	674	646	654	18,600	654
2023-10-06	655	667	652	663	11,400	663
2023-10-05	615	653	615	653	35,900	653
2023-10-04	656	662	609	612	20,400	612
2023-10-03	660	664	660	660	10,200	660
2023-10-02	662	673	660	660	6,300	660
2023-09-29	660	667	659	665	10,100	665
2023-09-28	665	668	658	658	17,000	658
2023-09-27	660	665	658	665	17,000	665
2023-09-26	674	676	660	662	7,600	662
2023-09-25	670	678	662	673	12,000	673
2023-09-22	654	671	654	660	6,100	660
2023-09-21	665	666	645	660	25,300	660
2023-09-20	669	669	658	659	20,800	659
2023-09-19	671	677	668	677	6,400	677
2023-09-15	656	671	656	671	16,400	671
2023-09-14	663	671	663	666	4,600	666
2023-09-13	676	676	659	659	8,100	659
2023-09-12	659	678	655	672	18,600	672
2023-09-11	659	659	654	658	4,100	658
2023-09-08	660	660	648	659	16,000	659
2023-09-07	659	664	646	662	21,700	662
2023-09-06	655	659	648	659	8,100	659
2023-09-05	642	654	642	654	5,900	654
2023-09-04	642	649	640	649	7,600	649
2023-09-01	642	643	640	642	7,600	642
2023-08-31	650	650	639	642	6,700	642
2023-08-30	648	649	643	646	5,100	646
2023-08-29	638	648	636	648	9,200	648
2023-08-28	635	648	635	648	4,100	648
2023-08-25	631	639	627	637	10,000	637
2023-08-24	638	643	629	631	91,100	631
2023-08-23	633	634	633	634	700	634
2023-08-22	627	636	626	636	3,800	636
2023-08-21	620	630	620	627	3,900	627
2023-08-18	623	626	614	618	13,100	618
2023-08-17	632	632	620	621	7,100	621
2023-08-16	654	654	635	635	10,200	635
2023-08-15	651	654	643	654	7,700	654
2023-08-14	640	648	640	644	7,100	644
2023-08-10	625	645	622	642	19,500	642
2023-08-09	620	627	617	620	15,800	620
2023-08-08	620	624	618	621	7,300	621
2023-08-07	615	623	613	620	8,200	620
2023-08-04	622	624	605	610	37,500	610
2023-08-03	640	642	628	628	42,300	628
2023-08-02	648	648	638	641	120,900	641
2023-08-01	644	657	638	654	13,600	654
2023-07-31	641	643	635	640	17,900	640
2023-07-28	633	639	626	632	76,900	632
2023-07-27	637	641	629	641	10,000	641
2023-07-26	645	645	634	634	4,100	634
2023-07-25	641	641	634	640	6,100	640
2023-07-24	625	635	625	631	8,100	631
2023-07-21	629	629	617	625	11,700	625
2023-07-20	634	634	618	629	17,500	629
2023-07-19	616	639	616	628	9,600	628
2023-07-18	615	620	614	616	11,100	616
2023-07-14	616	625	608	618	19,900	618
2023-07-13	616	618	613	615	11,300	615
2023-07-12	616	626	613	616	12,100	616
2023-07-11	617	626	616	616	9,200	616
2023-07-10	625	626	612	615	18,000	615
2023-07-07	605	641	603	635	29,400	635
2023-07-06	615	619	603	615	21,900	615
2023-07-05	639	642	613	615	31,000	615
2023-07-04	639	650	637	645	18,300	645
2023-07-03	654	660	643	643	15,800	643
2023-06-30	663	667	653	653	19,400	653
2023-06-29	668	669	662	669	8,300	669
2023-06-28	654	669	647	668	18,200	668
2023-06-27	634	649	634	644	3,100	644
2023-06-26	638	645	634	644	5,000	644
2023-06-23	654	654	621	653	35,600	653
2023-06-22	658	660	626	628	54,300	628
2023-06-21	651	670	651	659	10,700	659
2023-06-20	646	660	646	653	18,500	653
2023-06-19	644	656	634	656	106,700	656
2023-06-16	605	634	605	634	96,300	634
2023-06-15	594	600	590	598	26,100	598
2023-06-14	582	590	581	590	15,500	590
2023-06-13	570	584	570	584	11,800	584
2023-06-12	557	570	556	567	18,500	567
2023-06-09	560	560	551	557	10,500	557
2023-06-08	564	564	553	555	7,000	555
2023-06-07	560	568	560	563	9,200	563
2023-06-06	547	564	547	560	35,200	560
2023-06-05	541	553	541	553	16,300	553
2023-06-02	540	542	536	540	6,700	540
2023-06-01	537	554	537	540	11,300	540
2023-05-31	551	551	521	539	51,500	539
2023-05-30	553	570	553	553	33,700	553
2023-05-29	581	581	554	555	38,300	555
2023-05-26	580	589	580	581	20,700	581
2023-05-25	589	589	573	578	22,900	578
2023-05-24	586	590	582	582	8,600	582
2023-05-23	592	595	582	592	26,700	592
2023-05-22	592	599	586	594	10,000	594
2023-05-19	596	600	579	588	19,700	588
2023-05-18	598	600	591	599	24,000	599
2023-05-17	583	590	571	588	33,200	588
2023-05-16	593	593	562	583	54,500	583
2023-05-15	600	600	589	595	23,100	595
2023-05-12	576	600	576	600	14,400	600
2023-05-11	572	578	570	575	21,900	575
2023-05-10	573	574	570	572	12,500	572
2023-05-09	580	595	570	577	45,400	577
2023-05-08	585	603	578	596	48,300	596
2023-05-02	550	585	550	585	53,900	585
2023-05-01	521	593	519	562	101,200	562
2023-04-28	519	522	514	519	49,200	519
2023-04-27	515	521	509	509	87,300	509
2023-04-26	510	520	510	518	31,700	518
2023-04-25	527	527	517	519	27,500	519
2023-04-24	506	528	506	519	11,100	519
2023-04-21	498	506	498	505	7,000	505
2023-04-20	491	502	487	496	10,700	496
2023-04-19	497	497	491	493	13,900	493
2023-04-18	508	508	492	496	24,100	496
2023-04-17	508	508	500	503	7,200	503
2023-04-14	491	500	491	498	6,500	498
2023-04-13	496	496	486	486	12,600	486
2023-04-12	498	502	480	492	42,800	492
2023-04-11	491	496	488	496	6,600	496
2023-04-10	487	491	487	488	7,300	488
2023-04-07	487	490	481	487	12,700	487
2023-04-06	496	503	492	492	14,100	492
2023-04-05	501	502	496	496	9,300	496
2023-04-04	506	509	499	500	9,900	500
2023-04-03	512	519	505	508	12,100	508
2023-03-31	504	509	504	505	7,200	505
2023-03-30	509	528	503	514	10,400	514
2023-03-29	502	515	502	515	21,800	515
2023-03-28	499	506	499	502	6,300	502
2023-03-27	499	504	497	503	4,200	503
2023-03-24	500	503	495	502	10,000	502
2023-03-23	497	504	497	504	3,100	504
2023-03-22	499	508	499	506	6,600	506
2023-03-20	495	503	491	498	22,800	498
2023-03-17	500	512	499	505	16,300	505
2023-03-16	498	505	492	501	15,800	501
2023-03-15	517	517	508	511	13,700	511
2023-03-14	510	514	496	511	21,000	511
2023-03-13	524	524	513	520	18,700	520
2023-03-10	527	531	516	522	17,500	522
2023-03-09	535	537	529	533	15,500	533
2023-03-08	515	535	515	535	15,400	535
2023-03-07	517	520	515	516	7,400	516
2023-03-06	518	518	512	515	10,200	515
2023-03-03	513	519	511	518	10,300	518
2023-03-02	508	514	508	513	4,900	513
2023-03-01	505	512	505	512	7,400	512
2023-02-28	504	511	504	510	16,000	510
2023-02-27	520	521	498	512	37,400	512
2023-02-24	513	520	511	520	15,100	520
2023-02-22	506	513	506	513	10,600	513
2023-02-21	508	516	505	515	13,000	515
2023-02-20	509	512	505	510	19,500	510
2023-02-17	516	516	509	509	5,700	509
2023-02-16	517	518	513	518	7,300	518
2023-02-15	512	516	504	516	17,100	516
2023-02-14	512	517	506	512	12,000	512
2023-02-13	511	514	504	511	17,900	511
2023-02-10	508	512	503	512	6,800	512
2023-02-09	512	512	509	509	7,600	509
2023-02-08	507	512	507	510	7,900	510
2023-02-07	505	512	505	508	14,200	508
2023-02-06	491	505	488	504	26,200	504
2023-02-03	501	503	496	497	23,400	497
2023-02-02	511	514	501	501	15,700	501
2023-02-01	500	512	500	511	15,500	511
2023-01-31	491	500	491	500	8,100	500
2023-01-30	499	500	490	490	76,600	490
2023-01-27	495	499	495	496	7,200	496
2023-01-26	496	497	493	497	12,600	497
2023-01-25	498	498	495	496	6,900	496
2023-01-24	499	499	493	496	15,800	496
2023-01-23	493	499	487	498	31,400	498
2023-01-20	496	497	488	488	18,700	488
2023-01-19	489	498	486	496	27,900	496
2023-01-18	490	494	490	491	9,700	491
2023-01-17	488	495	482	494	23,200	494
2023-01-16	491	494	485	491	12,800	491
2023-01-13	489	493	488	488	14,900	488
2023-01-12	492	495	488	488	16,500	488
2023-01-11	492	495	491	494	8,600	494
2023-01-10	491	493	490	492	4,500	492
2023-01-06	491	493	489	493	11,100	493
2023-01-05	487	496	487	490	11,400	490
2023-01-04	494	495	490	490	11,600	490

分割・併合履歴：なし

8118 (株)キング の時系列データ [2023年度]

8118 (株)キングの時系列データ [2023年度]