キムラ
7461スタンダード/卸売業/KIMURA CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 502.0 | 507.0 | 502.0 | 505.0 | +4.0 | +0.80% | 1,100 |
| 2026-03-12 | 501.0 | 501.0 | 498.0 | 501.0 | -4.0 | -0.79% | 2,000 |
| 2026-03-11 | 503.0 | 505.0 | 499.0 | 505.0 | +10.0 | +2.02% | 3,700 |
| 2026-03-10 | 497.0 | 499.0 | 494.0 | 495.0 | +3.0 | +0.61% | 500 |
| 2026-03-09 | 503.0 | 503.0 | 485.0 | 492.0 | -11.0 | -2.19% | 2,900 |
| 2026-03-06 | 500.0 | 513.0 | 500.0 | 503.0 | +3.0 | +0.60% | 1,800 |
| 2026-03-05 | 500.0 | 510.0 | 492.0 | 500.0 | +6.0 | +1.21% | 3,900 |
| 2026-03-04 | 498.0 | 502.0 | 491.0 | 494.0 | -6.0 | -1.20% | 4,400 |
| 2026-03-03 | 511.0 | 514.0 | 492.0 | 500.0 | -15.0 | -2.91% | 4,300 |
| 2026-03-02 | 513.0 | 520.0 | 512.0 | 515.0 | -13.0 | -2.46% | 6,800 |
| 2026-02-27 | 529.0 | 529.0 | 525.0 | 528.0 | 0.0 | 0.00% | 1,300 |
| 2026-02-26 | 528.0 | 535.0 | 528.0 | 528.0 | -2.0 | -0.38% | 700 |
| 2026-02-25 | 535.0 | 535.0 | 522.0 | 530.0 | +4.0 | +0.76% | 6,600 |
| 2026-02-24 | 525.0 | 533.0 | 525.0 | 526.0 | +3.0 | +0.57% | 700 |
| 2026-02-20 | 523.0 | 523.0 | 523.0 | 523.0 | -6.0 | -1.13% | 400 |
| 2026-02-19 | 513.0 | 535.0 | 513.0 | 529.0 | +14.0 | +2.72% | 10,200 |
| 2026-02-18 | 514.0 | 516.0 | 514.0 | 515.0 | +1.0 | +0.19% | 1,000 |
| 2026-02-17 | 514.0 | 515.0 | 514.0 | 514.0 | 0.0 | 0.00% | 1,000 |
| 2026-02-16 | 516.0 | 519.0 | 514.0 | 514.0 | +1.0 | +0.19% | 6,100 |
| 2026-02-13 | 510.0 | 515.0 | 509.0 | 513.0 | +3.0 | +0.59% | 2,100 |
| 2026-02-12 | 517.0 | 521.0 | 508.0 | 510.0 | -5.0 | -0.97% | 2,600 |
| 2026-02-10 | 516.0 | 516.0 | 515.0 | 515.0 | +1.0 | +0.19% | 1,200 |
| 2026-02-09 | 508.0 | 514.0 | 507.0 | 514.0 | +8.0 | +1.58% | 1,400 |
| 2026-02-06 | 517.0 | 517.0 | 502.0 | 506.0 | -5.0 | -0.98% | 2,600 |
| 2026-02-05 | 510.0 | 520.0 | 508.0 | 511.0 | +1.0 | +0.20% | 2,000 |
| 2026-02-04 | 506.0 | 510.0 | 506.0 | 510.0 | +4.0 | +0.79% | 600 |
| 2026-02-03 | 506.0 | 506.0 | 506.0 | 506.0 | 0.0 | 0.00% | 200 |
| 2026-02-02 | 505.0 | 506.0 | 505.0 | 506.0 | +1.0 | +0.20% | 1,500 |
| 2026-01-30 | 505.0 | 506.0 | 505.0 | 505.0 | 0.0 | 0.00% | 800 |
| 2026-01-29 | 505.0 | 505.0 | 505.0 | 505.0 | +2.0 | +0.40% | 200 |
| 2026-01-28 | 503.0 | 505.0 | 502.0 | 503.0 | +1.0 | +0.20% | 1,300 |
| 2026-01-27 | 504.0 | 504.0 | 502.0 | 502.0 | -2.0 | -0.40% | 1,100 |
| 2026-01-26 | 509.0 | 509.0 | 500.0 | 504.0 | -15.0 | -2.89% | 10,400 |
| 2026-01-23 | 515.0 | 520.0 | 511.0 | 519.0 | +9.0 | +1.76% | 2,000 |
| 2026-01-22 | 508.0 | 510.0 | 508.0 | 510.0 | +7.0 | +1.39% | 3,900 |
| 2026-01-21 | 503.0 | 504.0 | 503.0 | 503.0 | +1.0 | +0.20% | 1,700 |
| 2026-01-20 | 500.0 | 502.0 | 500.0 | 502.0 | +2.0 | +0.40% | 2,700 |
| 2026-01-19 | 500.0 | 500.0 | 500.0 | 500.0 | -2.0 | -0.40% | 400 |
| 2026-01-16 | 502.0 | 502.0 | 502.0 | 502.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 499.0 | 503.0 | 499.0 | 502.0 | +2.0 | +0.40% | 2,100 |
| 2026-01-14 | 503.0 | 503.0 | 499.0 | 500.0 | -3.0 | -0.60% | 6,800 |
| 2026-01-13 | 502.0 | 503.0 | 500.0 | 503.0 | +2.0 | +0.40% | 5,800 |
| 2026-01-09 | 500.0 | 501.0 | 500.0 | 501.0 | +1.0 | +0.20% | 1,900 |
| 2026-01-08 | 500.0 | 501.0 | 500.0 | 500.0 | -1.0 | -0.20% | 1,600 |
| 2026-01-07 | 500.0 | 501.0 | 498.0 | 501.0 | +1.0 | +0.20% | 2,000 |
| 2026-01-06 | 500.0 | 500.0 | 500.0 | 500.0 | 0.0 | 0.00% | 300 |
| 2026-01-05 | 502.0 | 502.0 | 500.0 | 500.0 | +2.0 | +0.40% | 1,500 |
| 2025-12-30 | 498.0 | 498.0 | 494.0 | 498.0 | +1.0 | +0.20% | 1,400 |
| 2025-12-29 | 495.0 | 507.0 | 495.0 | 497.0 | +1.0 | +0.20% | 7,200 |
| 2025-12-26 | 496.0 | 497.0 | 496.0 | 496.0 | -1.0 | -0.20% | 400 |
| 2025-12-25 | 500.0 | 500.0 | 497.0 | 497.0 | 0.0 | 0.00% | 13,100 |
| 2025-12-24 | 500.0 | 500.0 | 497.0 | 497.0 | -3.0 | -0.60% | 1,300 |
| 2025-12-23 | 500.0 | 500.0 | 499.0 | 500.0 | 0.0 | 0.00% | 4,000 |
| 2025-12-22 | 499.0 | 500.0 | 494.0 | 500.0 | +4.0 | +0.81% | 3,100 |
| 2025-12-19 | 499.0 | 500.0 | 495.0 | 496.0 | +1.0 | +0.20% | 3,000 |
| 2025-12-18 | 495.0 | 497.0 | 495.0 | 495.0 | 0.0 | 0.00% | 1,300 |
| 2025-12-17 | 492.0 | 495.0 | 491.0 | 495.0 | +4.0 | +0.81% | 2,600 |
| 2025-12-16 | 492.0 | 493.0 | 491.0 | 491.0 | -1.0 | -0.20% | 600 |
| 2025-12-15 | 492.0 | 497.0 | 492.0 | 492.0 | -8.0 | -1.60% | 6,900 |
| 2025-12-12 | 497.0 | 500.0 | 497.0 | 500.0 | +3.0 | +0.60% | 1,600 |
| 2025-12-11 | 496.0 | 498.0 | 496.0 | 497.0 | +2.0 | +0.40% | 1,100 |
| 2025-12-10 | 494.0 | 495.0 | 494.0 | 495.0 | +2.0 | +0.41% | 800 |
| 2025-12-09 | 493.0 | 493.0 | 493.0 | 493.0 | 0.0 | 0.00% | 100 |
| 2025-12-08 | 493.0 | 493.0 | 493.0 | 493.0 | +1.0 | +0.20% | 3,100 |
| 2025-12-05 | 490.0 | 492.0 | 490.0 | 492.0 | +1.0 | +0.20% | 1,600 |
| 2025-12-04 | 491.0 | 491.0 | 491.0 | 491.0 | +1.0 | +0.20% | 100 |
| 2025-12-03 | 494.0 | 494.0 | 490.0 | 490.0 | -6.0 | -1.21% | 3,000 |
| 2025-12-02 | 494.0 | 496.0 | 494.0 | 496.0 | +1.0 | +0.20% | 600 |
| 2025-12-01 | 495.0 | 496.0 | 495.0 | 495.0 | +2.0 | +0.41% | 1,600 |
| 2025-11-28 | 492.0 | 494.0 | 491.0 | 493.0 | +2.0 | +0.41% | 2,700 |
| 2025-11-27 | 489.0 | 504.0 | 489.0 | 491.0 | +3.0 | +0.61% | 7,200 |
| 2025-11-26 | 491.0 | 491.0 | 487.0 | 488.0 | -2.0 | -0.41% | 2,700 |
| 2025-11-25 | 503.0 | 503.0 | 490.0 | 490.0 | -12.0 | -2.39% | 7,500 |
| 2025-11-21 | 498.0 | 502.0 | 498.0 | 502.0 | +4.0 | +0.80% | 1,100 |
| 2025-11-20 | 498.0 | 498.0 | 498.0 | 498.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 494.0 | 498.0 | 494.0 | 498.0 | +4.0 | +0.81% | 1,400 |
| 2025-11-18 | 496.0 | 496.0 | 491.0 | 494.0 | -2.0 | -0.40% | 1,200 |
| 2025-11-17 | 500.0 | 500.0 | 496.0 | 496.0 | -5.0 | -1.00% | 1,000 |
| 2025-11-14 | 501.0 | 501.0 | 500.0 | 501.0 | -4.0 | -0.79% | 5,800 |
| 2025-11-13 | 501.0 | 505.0 | 501.0 | 505.0 | +6.0 | +1.20% | 2,700 |
| 2025-11-12 | 497.0 | 499.0 | 497.0 | 499.0 | +2.0 | +0.40% | 200 |
| 2025-11-11 | 499.0 | 499.0 | 497.0 | 497.0 | -2.0 | -0.40% | 300 |
| 2025-11-10 | 500.0 | 500.0 | 494.0 | 499.0 | +2.0 | +0.40% | 2,400 |
| 2025-11-07 | 499.0 | 499.0 | 497.0 | 497.0 | -2.0 | -0.40% | 300 |
| 2025-11-06 | 500.0 | 500.0 | 498.0 | 499.0 | +2.0 | +0.40% | 1,500 |
| 2025-11-05 | 501.0 | 501.0 | 494.0 | 497.0 | -11.0 | -2.17% | 5,900 |
| 2025-11-04 | 502.0 | 514.0 | 496.0 | 508.0 | +6.0 | +1.20% | 13,100 |
| 2025-10-31 | 499.0 | 502.0 | 499.0 | 502.0 | +5.0 | +1.01% | 600 |
| 2025-10-30 | 498.0 | 498.0 | 497.0 | 497.0 | 0.0 | 0.00% | 400 |
| 2025-10-29 | 497.0 | 497.0 | 497.0 | 497.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 497.0 | 497.0 | 497.0 | 497.0 | -4.0 | -0.80% | 3,000 |
| 2025-10-27 | 510.0 | 510.0 | 501.0 | 501.0 | -3.0 | -0.60% | 13,400 |
| 2025-10-24 | 495.0 | 504.0 | 495.0 | 504.0 | +11.0 | +2.23% | 900 |
| 2025-10-23 | 496.0 | 496.0 | 490.0 | 493.0 | -3.0 | -0.60% | 4,200 |
| 2025-10-22 | 495.0 | 496.0 | 495.0 | 496.0 | 0.0 | 0.00% | 400 |
| 2025-10-21 | 494.0 | 496.0 | 494.0 | 496.0 | +6.0 | +1.22% | 500 |
| 2025-10-20 | 489.0 | 490.0 | 489.0 | 490.0 | +3.0 | +0.62% | 300 |
| 2025-10-17 | 487.0 | 487.0 | 487.0 | 487.0 | 0.0 | 0.00% | 200 |
| 2025-10-16 | 489.0 | 489.0 | 479.0 | 487.0 | 0.0 | 0.00% | 600 |
| 2025-10-15 | 483.0 | 487.0 | 483.0 | 487.0 | 0.0 | 0.00% | 1,100 |
| 2025-10-14 | 499.0 | 499.0 | 487.0 | 487.0 | -14.0 | -2.79% | 6,200 |
| 2025-10-10 | 498.0 | 501.0 | 498.0 | 501.0 | +3.0 | +0.60% | 3,000 |
| 2025-10-09 | 498.0 | 500.0 | 498.0 | 498.0 | 0.0 | 0.00% | 800 |
| 2025-10-08 | 495.0 | 498.0 | 495.0 | 498.0 | +3.0 | +0.61% | 1,000 |
| 2025-10-07 | 495.0 | 495.0 | 495.0 | 495.0 | -1.0 | -0.20% | 100 |
| 2025-10-06 | 498.0 | 498.0 | 496.0 | 496.0 | +4.0 | +0.81% | 500 |
| 2025-10-03 | 485.0 | 499.0 | 485.0 | 492.0 | +12.0 | +2.50% | 1,800 |
| 2025-10-02 | 484.0 | 484.0 | 480.0 | 480.0 | -2.0 | -0.41% | 1,600 |
| 2025-10-01 | 496.0 | 496.0 | 482.0 | 482.0 | -13.0 | -2.63% | 2,700 |
| 2025-09-30 | 497.0 | 499.0 | 492.0 | 495.0 | -2.0 | -0.40% | 2,500 |
| 2025-09-29 | 497.0 | 497.0 | 497.0 | 497.0 | -3.0 | -0.60% | 100 |
| 2025-09-26 | 496.0 | 500.0 | 496.0 | 500.0 | +2.0 | +0.40% | 300 |
| 2025-09-25 | 500.0 | 500.0 | 494.0 | 498.0 | -2.0 | -0.40% | 5,600 |
| 2025-09-24 | 500.0 | 500.0 | 497.0 | 500.0 | +3.0 | +0.60% | 1,800 |
| 2025-09-22 | 497.0 | 497.0 | 497.0 | 497.0 | +2.0 | +0.40% | 300 |
| 2025-09-19 | 496.0 | 496.0 | 495.0 | 495.0 | -2.0 | -0.40% | 1,300 |
| 2025-09-18 | 497.0 | 497.0 | 492.0 | 497.0 | +5.0 | +1.02% | 1,200 |
| 2025-09-17 | 492.0 | 492.0 | 492.0 | 492.0 | -10.0 | -1.99% | 900 |
| 2025-09-16 | 505.0 | 506.0 | 502.0 | 502.0 | -1.0 | -0.20% | 5,800 |
| 2025-09-12 | 498.0 | 503.0 | 496.0 | 503.0 | — | — | 1,500 |
直近120営業日分を表示