キムラ(7461) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/19 543.0 543.0 543.0 543.0 300
2022/05/18 543.0 543.0 542.0 542.0 800
2022/05/17 543.0 543.0 543.0 543.0 -
2022/05/16 558.0 558.0 542.0 543.0 6,200
2022/05/13 557.0 559.0 545.0 557.0 1,900
2022/05/12 548.0 554.0 548.0 554.0 1,000
2022/05/11 536.0 541.0 536.0 541.0 1,100
2022/05/10 542.0 542.0 542.0 542.0 100
2022/05/09 548.0 548.0 528.0 540.0 4,700
2022/05/06 550.0 550.0 548.0 548.0 400
2022/05/02 565.0 565.0 555.0 556.0 2,100
2022/04/28 547.0 563.0 547.0 563.0 1,100
2022/04/27 561.0 561.0 561.0 561.0 100
2022/04/26 540.0 561.0 540.0 561.0 600
2022/04/25 558.0 558.0 558.0 558.0 6,400
2022/04/22 558.0 560.0 552.0 552.0 1,500
2022/04/21 550.0 556.0 550.0 556.0 600
2022/04/20 554.0 554.0 547.0 547.0 800
2022/04/19 554.0 554.0 554.0 554.0 400
2022/04/18 555.0 555.0 555.0 555.0 500
2022/04/15 555.0 555.0 555.0 555.0 200
2022/04/14 564.0 564.0 564.0 564.0 4,300
2022/04/13 562.0 563.0 558.0 563.0 1,600
2022/04/12 558.0 558.0 558.0 558.0 100
2022/04/11 554.0 562.0 552.0 562.0 800
2022/04/08 557.0 559.0 553.0 558.0 400
2022/04/07 550.0 556.0 550.0 556.0 300
2022/04/06 538.0 553.0 538.0 553.0 1,000
2022/04/05 543.0 543.0 543.0 543.0 500
2022/04/04 546.0 553.0 545.0 545.0 700
2022/04/01 544.0 545.0 544.0 545.0 2,000
2022/03/31 544.0 546.0 544.0 546.0 200
2022/03/30 554.0 557.0 535.0 544.0 5,000
2022/03/29 557.0 566.0 557.0 566.0 800
2022/03/28 548.0 548.0 548.0 548.0 200
2022/03/25 564.0 564.0 560.0 560.0 4,500
2022/03/24 552.0 564.0 552.0 564.0 2,000
2022/03/23 552.0 555.0 547.0 555.0 1,400
2022/03/22 550.0 561.0 550.0 552.0 1,000
2022/03/18 547.0 547.0 547.0 547.0 -
2022/03/17 546.0 546.0 546.0 546.0 -
2022/03/16 551.0 551.0 544.0 544.0 900
2022/03/15 544.0 563.0 544.0 560.0 1,500
2022/03/14 563.0 563.0 563.0 563.0 4,400
2022/03/11 545.0 553.0 544.0 553.0 300
2022/03/10 527.0 553.0 526.0 553.0 6,500
2022/03/09 550.0 554.0 547.0 547.0 700
2022/03/08 552.0 554.0 548.0 548.0 400
2022/03/07 526.0 536.0 526.0 536.0 1,700
2022/03/04 545.0 545.0 545.0 545.0 100