789円
キングジムの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/06/04 | 1,109.0 | 1,122.0 | 1,108.0 | 1,112.0 | 1,112.0 | 62,400 |
| 2018/06/01 | 1,115.0 | 1,115.0 | 1,101.0 | 1,101.0 | 1,101.0 | 52,000 |
| 2018/05/31 | 1,125.0 | 1,125.0 | 1,116.0 | 1,116.0 | 1,116.0 | 38,900 |
| 2018/05/30 | 1,120.0 | 1,123.0 | 1,113.0 | 1,121.0 | 1,121.0 | 43,300 |
| 2018/05/29 | 1,120.0 | 1,127.0 | 1,116.0 | 1,125.0 | 1,125.0 | 60,800 |
| 2018/05/28 | 1,114.0 | 1,118.0 | 1,110.0 | 1,117.0 | 1,117.0 | 37,400 |
| 2018/05/25 | 1,109.0 | 1,111.0 | 1,103.0 | 1,109.0 | 1,109.0 | 21,400 |
| 2018/05/24 | 1,110.0 | 1,111.0 | 1,100.0 | 1,107.0 | 1,107.0 | 28,500 |
| 2018/05/23 | 1,097.0 | 1,114.0 | 1,097.0 | 1,110.0 | 1,110.0 | 34,100 |
| 2018/05/22 | 1,100.0 | 1,100.0 | 1,095.0 | 1,097.0 | 1,097.0 | 37,000 |
| 2018/05/21 | 1,092.0 | 1,100.0 | 1,091.0 | 1,097.0 | 1,097.0 | 44,500 |
| 2018/05/18 | 1,089.0 | 1,092.0 | 1,080.0 | 1,091.0 | 1,091.0 | 20,700 |
| 2018/05/17 | 1,093.0 | 1,093.0 | 1,080.0 | 1,085.0 | 1,085.0 | 25,500 |
| 2018/05/16 | 1,087.0 | 1,092.0 | 1,085.0 | 1,091.0 | 1,091.0 | 19,500 |
| 2018/05/15 | 1,098.0 | 1,100.0 | 1,078.0 | 1,087.0 | 1,087.0 | 40,700 |
| 2018/05/14 | 1,084.0 | 1,098.0 | 1,081.0 | 1,097.0 | 1,097.0 | 36,300 |
| 2018/05/11 | 1,104.0 | 1,104.0 | 1,074.0 | 1,084.0 | 1,084.0 | 48,600 |
| 2018/05/10 | 1,106.0 | 1,110.0 | 1,098.0 | 1,103.0 | 1,103.0 | 19,600 |
| 2018/05/09 | 1,103.0 | 1,108.0 | 1,101.0 | 1,106.0 | 1,106.0 | 34,500 |
| 2018/05/08 | 1,095.0 | 1,104.0 | 1,094.0 | 1,097.0 | 1,097.0 | 36,400 |
おすすめ条件でスクリーニングされた銘柄を見る
キングジムの取引履歴を振り返りませんか？
キングジムの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
