キングジム
7962プライム/その他製品/KING JIM 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 | 810.0 | 813.0 | 810.0 | 811.0 | 0.0 | 0.00% | 26,100 |
| 2026-03-12 | 815.0 | 815.0 | 811.0 | 811.0 | -4.0 | -0.49% | 24,800 |
| 2026-03-11 | 813.0 | 815.0 | 812.0 | 815.0 | +2.0 | +0.25% | 14,800 |
| 2026-03-10 | 812.0 | 816.0 | 812.0 | 813.0 | +2.0 | +0.25% | 25,600 |
| 2026-03-09 | 813.0 | 816.0 | 808.0 | 811.0 | -3.0 | -0.37% | 34,600 |
| 2026-03-06 | 814.0 | 815.0 | 812.0 | 814.0 | 0.0 | 0.00% | 17,100 |
| 2026-03-05 | 815.0 | 817.0 | 812.0 | 814.0 | +6.0 | +0.74% | 33,400 |
| 2026-03-04 | 808.0 | 812.0 | 806.0 | 808.0 | -3.0 | -0.37% | 53,900 |
| 2026-03-03 | 825.0 | 825.0 | 807.0 | 811.0 | -14.0 | -1.70% | 71,400 |
| 2026-03-02 | 822.0 | 825.0 | 815.0 | 825.0 | 0.0 | 0.00% | 47,600 |
| 2026-02-27 | 824.0 | 825.0 | 821.0 | 825.0 | +5.0 | +0.61% | 32,100 |
| 2026-02-26 | 824.0 | 825.0 | 820.0 | 820.0 | -4.0 | -0.49% | 25,000 |
| 2026-02-25 | 823.0 | 824.0 | 820.0 | 824.0 | +2.0 | +0.24% | 25,600 |
| 2026-02-24 | 815.0 | 823.0 | 813.0 | 822.0 | +8.0 | +0.98% | 30,000 |
| 2026-02-20 | 818.0 | 819.0 | 814.0 | 814.0 | -7.0 | -0.85% | 19,400 |
| 2026-02-19 | 819.0 | 821.0 | 817.0 | 821.0 | +3.0 | +0.37% | 17,700 |
| 2026-02-18 | 817.0 | 820.0 | 817.0 | 818.0 | +1.0 | +0.12% | 13,300 |
| 2026-02-17 | 820.0 | 822.0 | 817.0 | 817.0 | -5.0 | -0.61% | 23,500 |
| 2026-02-16 | 820.0 | 822.0 | 817.0 | 822.0 | +4.0 | +0.49% | 44,200 |
| 2026-02-13 | 821.0 | 824.0 | 818.0 | 818.0 | 0.0 | 0.00% | 30,300 |
| 2026-02-12 | 819.0 | 825.0 | 818.0 | 818.0 | +1.0 | +0.12% | 48,900 |
| 2026-02-10 | 817.0 | 819.0 | 816.0 | 817.0 | +3.0 | +0.37% | 27,200 |
| 2026-02-09 | 817.0 | 819.0 | 812.0 | 814.0 | +2.0 | +0.25% | 24,500 |
| 2026-02-06 | 815.0 | 818.0 | 811.0 | 812.0 | -2.0 | -0.25% | 36,700 |
| 2026-02-05 | 814.0 | 816.0 | 813.0 | 814.0 | +3.0 | +0.37% | 24,400 |
| 2026-02-04 | 812.0 | 815.0 | 810.0 | 811.0 | +1.0 | +0.12% | 26,400 |
| 2026-02-03 | 811.0 | 813.0 | 809.0 | 810.0 | 0.0 | 0.00% | 25,200 |
| 2026-02-02 | 815.0 | 816.0 | 810.0 | 810.0 | -2.0 | -0.25% | 34,200 |
| 2026-01-30 | 814.0 | 816.0 | 808.0 | 812.0 | +5.0 | +0.62% | 51,900 |
| 2026-01-29 | 807.0 | 810.0 | 804.0 | 807.0 | +1.0 | +0.12% | 47,000 |
| 2026-01-28 | 806.0 | 808.0 | 804.0 | 806.0 | 0.0 | 0.00% | 40,300 |
| 2026-01-27 | 812.0 | 812.0 | 806.0 | 806.0 | -4.0 | -0.49% | 45,500 |
| 2026-01-26 | 817.0 | 817.0 | 810.0 | 810.0 | -9.0 | -1.10% | 107,600 |
| 2026-01-23 | 819.0 | 820.0 | 819.0 | 819.0 | 0.0 | 0.00% | 20,900 |
| 2026-01-22 | 818.0 | 821.0 | 818.0 | 819.0 | +1.0 | +0.12% | 38,400 |
| 2026-01-21 | 820.0 | 820.0 | 817.0 | 818.0 | -2.0 | -0.24% | 36,100 |
| 2026-01-20 | 823.0 | 825.0 | 820.0 | 820.0 | -5.0 | -0.61% | 27,900 |
| 2026-01-19 | 830.0 | 830.0 | 823.0 | 825.0 | -3.0 | -0.36% | 23,200 |
| 2026-01-16 | 826.0 | 829.0 | 823.0 | 828.0 | +2.0 | +0.24% | 19,300 |
| 2026-01-15 | 823.0 | 826.0 | 822.0 | 826.0 | +3.0 | +0.36% | 36,100 |
| 2026-01-14 | 821.0 | 824.0 | 818.0 | 823.0 | +4.0 | +0.49% | 37,700 |
| 2026-01-13 | 821.0 | 822.0 | 817.0 | 819.0 | 0.0 | 0.00% | 43,100 |
| 2026-01-09 | 815.0 | 820.0 | 815.0 | 819.0 | +4.0 | +0.49% | 25,600 |
| 2026-01-08 | 823.0 | 825.0 | 815.0 | 815.0 | -7.0 | -0.85% | 95,400 |
| 2026-01-07 | 828.0 | 829.0 | 822.0 | 822.0 | -6.0 | -0.72% | 30,500 |
| 2026-01-06 | 824.0 | 828.0 | 824.0 | 828.0 | +6.0 | +0.73% | 20,000 |
| 2026-01-05 | 823.0 | 826.0 | 821.0 | 822.0 | -1.0 | -0.12% | 44,700 |
| 2025-12-30 | 829.0 | 830.0 | 823.0 | 823.0 | -4.0 | -0.48% | 38,500 |
| 2025-12-29 | 833.0 | 834.0 | 827.0 | 827.0 | -6.0 | -0.72% | 43,600 |
| 2025-12-26 | 830.0 | 833.0 | 830.0 | 833.0 | +3.0 | +0.36% | 33,900 |
| 2025-12-25 | 832.0 | 834.0 | 830.0 | 830.0 | 0.0 | 0.00% | 26,900 |
| 2025-12-24 | 830.0 | 832.0 | 830.0 | 830.0 | 0.0 | 0.00% | 34,900 |
| 2025-12-23 | 830.0 | 833.0 | 830.0 | 830.0 | 0.0 | 0.00% | 31,700 |
| 2025-12-22 | 830.0 | 833.0 | 830.0 | 830.0 | 0.0 | 0.00% | 30,300 |
| 2025-12-19 | 830.0 | 835.0 | 830.0 | 830.0 | 0.0 | 0.00% | 43,700 |
| 2025-12-18 | 840.0 | 840.0 | 830.0 | 830.0 | -6.0 | -0.72% | 138,200 |
| 2025-12-17 | 842.0 | 844.0 | 836.0 | 836.0 | -6.0 | -0.71% | 189,700 |
| 2025-12-16 | 846.0 | 847.0 | 842.0 | 842.0 | -3.0 | -0.36% | 97,800 |
| 2025-12-15 | 846.0 | 848.0 | 845.0 | 845.0 | -1.0 | -0.12% | 69,000 |
| 2025-12-12 | 845.0 | 847.0 | 845.0 | 846.0 | +2.0 | +0.24% | 35,300 |
| 2025-12-11 | 846.0 | 846.0 | 844.0 | 844.0 | 0.0 | 0.00% | 29,900 |
| 2025-12-10 | 845.0 | 846.0 | 842.0 | 844.0 | +2.0 | +0.24% | 20,700 |
| 2025-12-09 | 843.0 | 844.0 | 841.0 | 842.0 | 0.0 | 0.00% | 29,600 |
| 2025-12-08 | 841.0 | 844.0 | 841.0 | 842.0 | +1.0 | +0.12% | 32,800 |
| 2025-12-05 | 845.0 | 847.0 | 841.0 | 841.0 | -4.0 | -0.47% | 28,800 |
| 2025-12-04 | 841.0 | 846.0 | 841.0 | 845.0 | +5.0 | +0.60% | 29,300 |
| 2025-12-03 | 844.0 | 845.0 | 840.0 | 840.0 | -4.0 | -0.47% | 24,400 |
| 2025-12-02 | 846.0 | 848.0 | 844.0 | 844.0 | 0.0 | 0.00% | 23,800 |
| 2025-12-01 | 848.0 | 848.0 | 844.0 | 844.0 | -2.0 | -0.24% | 35,200 |
| 2025-11-28 | 846.0 | 848.0 | 845.0 | 846.0 | +2.0 | +0.24% | 25,700 |
| 2025-11-27 | 849.0 | 850.0 | 844.0 | 844.0 | -3.0 | -0.35% | 26,700 |
| 2025-11-26 | 843.0 | 848.0 | 842.0 | 847.0 | +6.0 | +0.71% | 28,100 |
| 2025-11-25 | 840.0 | 844.0 | 839.0 | 841.0 | +1.0 | +0.12% | 22,300 |
| 2025-11-21 | 834.0 | 840.0 | 834.0 | 840.0 | +6.0 | +0.72% | 18,900 |
| 2025-11-20 | 835.0 | 837.0 | 830.0 | 834.0 | +4.0 | +0.48% | 20,700 |
| 2025-11-19 | 832.0 | 834.0 | 830.0 | 830.0 | 0.0 | 0.00% | 17,600 |
| 2025-11-18 | 831.0 | 832.0 | 830.0 | 830.0 | -1.0 | -0.12% | 15,000 |
| 2025-11-17 | 834.0 | 835.0 | 831.0 | 831.0 | -3.0 | -0.36% | 17,500 |
| 2025-11-14 | 833.0 | 836.0 | 832.0 | 834.0 | -1.0 | -0.12% | 11,100 |
| 2025-11-13 | 835.0 | 837.0 | 834.0 | 835.0 | 0.0 | 0.00% | 24,600 |
| 2025-11-12 | 827.0 | 835.0 | 827.0 | 835.0 | +8.0 | +0.97% | 21,500 |
| 2025-11-11 | 829.0 | 829.0 | 827.0 | 827.0 | 0.0 | 0.00% | 14,100 |
| 2025-11-10 | 830.0 | 830.0 | 826.0 | 827.0 | +2.0 | +0.24% | 14,000 |
| 2025-11-07 | 826.0 | 829.0 | 825.0 | 825.0 | -1.0 | -0.12% | 11,400 |
| 2025-11-06 | 826.0 | 829.0 | 826.0 | 826.0 | 0.0 | 0.00% | 21,500 |
| 2025-11-05 | 834.0 | 834.0 | 826.0 | 826.0 | -4.0 | -0.48% | 25,300 |
| 2025-11-04 | 831.0 | 837.0 | 830.0 | 830.0 | -10.0 | -1.19% | 41,500 |
| 2025-10-31 | 834.0 | 840.0 | 834.0 | 840.0 | +6.0 | +0.72% | 22,800 |
| 2025-10-30 | 836.0 | 838.0 | 834.0 | 834.0 | -2.0 | -0.24% | 31,000 |
| 2025-10-29 | 838.0 | 839.0 | 836.0 | 836.0 | -2.0 | -0.24% | 11,200 |
| 2025-10-28 | 844.0 | 844.0 | 838.0 | 838.0 | -7.0 | -0.83% | 15,800 |
| 2025-10-27 | 842.0 | 848.0 | 842.0 | 845.0 | +3.0 | +0.36% | 16,300 |
| 2025-10-24 | 847.0 | 847.0 | 842.0 | 842.0 | -5.0 | -0.59% | 10,400 |
| 2025-10-23 | 838.0 | 847.0 | 838.0 | 847.0 | +6.0 | +0.71% | 24,600 |
| 2025-10-22 | 838.0 | 843.0 | 838.0 | 841.0 | +2.0 | +0.24% | 14,800 |
| 2025-10-21 | 837.0 | 841.0 | 837.0 | 839.0 | +2.0 | +0.24% | 9,400 |
| 2025-10-20 | 837.0 | 840.0 | 837.0 | 837.0 | +3.0 | +0.36% | 14,600 |
| 2025-10-17 | 832.0 | 836.0 | 832.0 | 834.0 | -1.0 | -0.12% | 17,100 |
| 2025-10-16 | 840.0 | 842.0 | 835.0 | 835.0 | -5.0 | -0.60% | 23,600 |
| 2025-10-15 | 835.0 | 840.0 | 835.0 | 840.0 | +7.0 | +0.84% | 13,100 |
| 2025-10-14 | 839.0 | 840.0 | 833.0 | 833.0 | -6.0 | -0.72% | 41,500 |
| 2025-10-10 | 838.0 | 839.0 | 836.0 | 839.0 | -1.0 | -0.12% | 16,400 |
| 2025-10-09 | 841.0 | 841.0 | 837.0 | 840.0 | 0.0 | 0.00% | 17,800 |
| 2025-10-08 | 838.0 | 843.0 | 837.0 | 840.0 | +2.0 | +0.24% | 18,300 |
| 2025-10-07 | 840.0 | 842.0 | 837.0 | 838.0 | -5.0 | -0.59% | 18,800 |
| 2025-10-06 | 844.0 | 844.0 | 840.0 | 843.0 | +2.0 | +0.24% | 28,200 |
| 2025-10-03 | 835.0 | 841.0 | 835.0 | 841.0 | +9.0 | +1.08% | 17,700 |
| 2025-10-02 | 838.0 | 840.0 | 832.0 | 832.0 | -3.0 | -0.36% | 29,400 |
| 2025-10-01 | 844.0 | 844.0 | 835.0 | 835.0 | -8.0 | -0.95% | 34,000 |
| 2025-09-30 | 850.0 | 851.0 | 843.0 | 843.0 | -7.0 | -0.82% | 30,400 |
| 2025-09-29 | 854.0 | 854.0 | 850.0 | 850.0 | -7.0 | -0.82% | 26,200 |
| 2025-09-26 | 853.0 | 857.0 | 852.0 | 857.0 | +4.0 | +0.47% | 30,000 |
| 2025-09-25 | 856.0 | 857.0 | 852.0 | 853.0 | -3.0 | -0.35% | 35,800 |
| 2025-09-24 | 854.0 | 856.0 | 851.0 | 856.0 | +4.0 | +0.47% | 19,200 |
| 2025-09-22 | 851.0 | 856.0 | 851.0 | 852.0 | +2.0 | +0.24% | 32,000 |
| 2025-09-19 | 850.0 | 850.0 | 840.0 | 850.0 | 0.0 | 0.00% | 19,700 |
| 2025-09-18 | 845.0 | 850.0 | 844.0 | 850.0 | +5.0 | +0.59% | 19,700 |
| 2025-09-17 | 850.0 | 850.0 | 843.0 | 845.0 | -6.0 | -0.71% | 20,400 |
| 2025-09-16 | 853.0 | 856.0 | 850.0 | 851.0 | -1.0 | -0.12% | 38,700 |
| 2025-09-12 | 849.0 | 853.0 | 848.0 | 852.0 | — | — | 41,100 |
直近120営業日分を表示