キムラタン
8107スタンダード/繊維製品/KIMURATAN CORPORATION
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 | 33.0 | 34.0 | 33.0 | 33.0 | 0.0 | 0.00% | 269,800 |
| 2026-03-12 | 35.0 | 35.0 | 33.0 | 33.0 | -2.0 | -5.71% | 705,000 |
| 2026-03-11 | 33.0 | 35.0 | 32.0 | 35.0 | +3.0 | +9.38% | 954,400 |
| 2026-03-10 | 33.0 | 33.0 | 32.0 | 32.0 | 0.0 | 0.00% | 117,400 |
| 2026-03-09 | 33.0 | 33.0 | 32.0 | 32.0 | -2.0 | -5.88% | 455,800 |
| 2026-03-06 | 34.0 | 34.0 | 33.0 | 34.0 | +1.0 | +3.03% | 315,600 |
| 2026-03-05 | 33.0 | 34.0 | 33.0 | 33.0 | +1.0 | +3.13% | 293,100 |
| 2026-03-04 | 33.0 | 34.0 | 32.0 | 32.0 | -3.0 | -8.57% | 678,100 |
| 2026-03-03 | 36.0 | 36.0 | 33.0 | 35.0 | -1.0 | -2.78% | 1,410,800 |
| 2026-03-02 | 36.0 | 37.0 | 35.0 | 36.0 | 0.0 | 0.00% | 613,600 |
| 2026-02-27 | 36.0 | 36.0 | 35.0 | 36.0 | +1.0 | +2.86% | 650,100 |
| 2026-02-26 | 36.0 | 37.0 | 35.0 | 35.0 | 0.0 | 0.00% | 638,600 |
| 2026-02-25 | 36.0 | 38.0 | 35.0 | 35.0 | 0.0 | 0.00% | 1,543,300 |
| 2026-02-24 | 35.0 | 35.0 | 34.0 | 35.0 | 0.0 | 0.00% | 783,100 |
| 2026-02-20 | 36.0 | 37.0 | 35.0 | 35.0 | -1.0 | -2.78% | 821,000 |
| 2026-02-19 | 38.0 | 39.0 | 36.0 | 36.0 | -2.0 | -5.26% | 1,219,800 |
| 2026-02-18 | 40.0 | 40.0 | 38.0 | 38.0 | -1.0 | -2.56% | 625,700 |
| 2026-02-17 | 39.0 | 40.0 | 37.0 | 39.0 | +1.0 | +2.63% | 932,500 |
| 2026-02-16 | 41.0 | 42.0 | 37.0 | 38.0 | -1.0 | -2.56% | 2,393,300 |
| 2026-02-13 | 35.0 | 40.0 | 35.0 | 39.0 | +4.0 | +11.43% | 4,594,600 |
| 2026-02-12 | 33.0 | 35.0 | 32.0 | 35.0 | +3.0 | +9.38% | 1,637,700 |
| 2026-02-10 | 32.0 | 33.0 | 31.0 | 32.0 | +1.0 | +3.23% | 753,100 |
| 2026-02-09 | 32.0 | 33.0 | 31.0 | 31.0 | -1.0 | -3.13% | 1,152,400 |
| 2026-02-06 | 34.0 | 34.0 | 31.0 | 32.0 | -3.0 | -8.57% | 2,336,400 |
| 2026-02-05 | 34.0 | 36.0 | 33.0 | 35.0 | +2.0 | +6.06% | 1,460,500 |
| 2026-02-04 | 33.0 | 34.0 | 32.0 | 33.0 | 0.0 | 0.00% | 207,800 |
| 2026-02-03 | 33.0 | 34.0 | 32.0 | 33.0 | 0.0 | 0.00% | 183,000 |
| 2026-02-02 | 33.0 | 34.0 | 32.0 | 33.0 | 0.0 | 0.00% | 366,600 |
| 2026-01-30 | 33.0 | 34.0 | 33.0 | 33.0 | -1.0 | -2.94% | 258,700 |
| 2026-01-29 | 34.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 280,300 |
| 2026-01-28 | 34.0 | 35.0 | 34.0 | 34.0 | 0.0 | 0.00% | 289,300 |
| 2026-01-27 | 34.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 342,300 |
| 2026-01-26 | 34.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 653,500 |
| 2026-01-23 | 35.0 | 35.0 | 33.0 | 34.0 | -1.0 | -2.86% | 602,500 |
| 2026-01-22 | 35.0 | 35.0 | 33.0 | 35.0 | 0.0 | 0.00% | 1,087,600 |
| 2026-01-21 | 32.0 | 35.0 | 32.0 | 35.0 | +3.0 | +9.38% | 892,100 |
| 2026-01-20 | 33.0 | 33.0 | 32.0 | 32.0 | 0.0 | 0.00% | 303,300 |
| 2026-01-19 | 32.0 | 33.0 | 31.0 | 32.0 | 0.0 | 0.00% | 714,900 |
| 2026-01-16 | 32.0 | 32.0 | 31.0 | 32.0 | +1.0 | +3.23% | 155,300 |
| 2026-01-15 | 32.0 | 33.0 | 31.0 | 31.0 | -1.0 | -3.13% | 647,400 |
| 2026-01-14 | 31.0 | 32.0 | 31.0 | 32.0 | +1.0 | +3.23% | 233,200 |
| 2026-01-13 | 32.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 291,100 |
| 2026-01-09 | 33.0 | 33.0 | 31.0 | 32.0 | -1.0 | -3.03% | 987,400 |
| 2026-01-08 | 32.0 | 33.0 | 32.0 | 33.0 | +1.0 | +3.13% | 294,000 |
| 2026-01-07 | 31.0 | 32.0 | 30.0 | 32.0 | +1.0 | +3.23% | 1,140,300 |
| 2026-01-06 | 31.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 181,300 |
| 2026-01-05 | 30.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 199,400 |
| 2025-12-30 | 31.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 234,100 |
| 2025-12-29 | 29.0 | 31.0 | 29.0 | 31.0 | +2.0 | +6.90% | 868,700 |
| 2025-12-26 | 30.0 | 30.0 | 29.0 | 29.0 | -1.0 | -3.33% | 1,241,800 |
| 2025-12-25 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 593,800 |
| 2025-12-24 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 387,900 |
| 2025-12-23 | 30.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 312,700 |
| 2025-12-22 | 30.0 | 31.0 | 30.0 | 31.0 | +1.0 | +3.33% | 596,100 |
| 2025-12-19 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 380,700 |
| 2025-12-18 | 30.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 447,500 |
| 2025-12-17 | 31.0 | 32.0 | 31.0 | 31.0 | 0.0 | 0.00% | 865,800 |
| 2025-12-16 | 31.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 513,100 |
| 2025-12-15 | 31.0 | 32.0 | 31.0 | 32.0 | +1.0 | +3.23% | 413,000 |
| 2025-12-12 | 32.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 108,600 |
| 2025-12-11 | 32.0 | 32.0 | 31.0 | 32.0 | 0.0 | 0.00% | 172,200 |
| 2025-12-10 | 32.0 | 33.0 | 31.0 | 32.0 | 0.0 | 0.00% | 454,900 |
| 2025-12-09 | 33.0 | 33.0 | 32.0 | 32.0 | 0.0 | 0.00% | 768,400 |
| 2025-12-08 | 32.0 | 33.0 | 32.0 | 32.0 | 0.0 | 0.00% | 260,100 |
| 2025-12-05 | 32.0 | 33.0 | 32.0 | 32.0 | -1.0 | -3.03% | 277,800 |
| 2025-12-04 | 32.0 | 33.0 | 31.0 | 33.0 | +1.0 | +3.13% | 591,000 |
| 2025-12-03 | 32.0 | 33.0 | 31.0 | 32.0 | 0.0 | 0.00% | 474,600 |
| 2025-12-02 | 34.0 | 34.0 | 31.0 | 32.0 | -1.0 | -3.03% | 1,307,200 |
| 2025-12-01 | 33.0 | 34.0 | 33.0 | 33.0 | 0.0 | 0.00% | 438,400 |
| 2025-11-28 | 32.0 | 35.0 | 32.0 | 33.0 | +2.0 | +6.45% | 2,048,100 |
| 2025-11-27 | 31.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 506,200 |
| 2025-11-26 | 30.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 586,200 |
| 2025-11-25 | 30.0 | 31.0 | 29.0 | 31.0 | 0.0 | 0.00% | 1,401,500 |
| 2025-11-21 | 31.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 1,227,800 |
| 2025-11-20 | 32.0 | 33.0 | 31.0 | 31.0 | -1.0 | -3.13% | 1,466,400 |
| 2025-11-19 | 32.0 | 33.0 | 31.0 | 32.0 | 0.0 | 0.00% | 752,100 |
| 2025-11-18 | 33.0 | 34.0 | 31.0 | 32.0 | -1.0 | -3.03% | 2,210,700 |
| 2025-11-17 | 34.0 | 34.0 | 32.0 | 33.0 | -2.0 | -5.71% | 2,153,900 |
| 2025-11-14 | 37.0 | 38.0 | 34.0 | 35.0 | -2.0 | -5.41% | 2,882,300 |
| 2025-11-13 | 40.0 | 41.0 | 36.0 | 37.0 | -7.0 | -15.91% | 4,980,800 |
| 2025-11-12 | 44.0 | 45.0 | 43.0 | 44.0 | 0.0 | 0.00% | 982,200 |
| 2025-11-11 | 42.0 | 44.0 | 41.0 | 44.0 | +3.0 | +7.32% | 931,300 |
| 2025-11-10 | 42.0 | 42.0 | 41.0 | 41.0 | 0.0 | 0.00% | 143,200 |
| 2025-11-07 | 42.0 | 42.0 | 41.0 | 41.0 | -1.0 | -2.38% | 199,600 |
| 2025-11-06 | 43.0 | 43.0 | 42.0 | 42.0 | 0.0 | 0.00% | 249,700 |
| 2025-11-05 | 42.0 | 43.0 | 42.0 | 42.0 | 0.0 | 0.00% | 382,600 |
| 2025-11-04 | 42.0 | 43.0 | 42.0 | 42.0 | -1.0 | -2.33% | 457,500 |
| 2025-10-31 | 42.0 | 43.0 | 42.0 | 43.0 | +1.0 | +2.38% | 117,200 |
| 2025-10-30 | 42.0 | 43.0 | 42.0 | 42.0 | 0.0 | 0.00% | 152,300 |
| 2025-10-29 | 42.0 | 43.0 | 42.0 | 42.0 | -1.0 | -2.33% | 199,600 |
| 2025-10-28 | 42.0 | 43.0 | 42.0 | 43.0 | +1.0 | +2.38% | 117,000 |
| 2025-10-27 | 43.0 | 43.0 | 42.0 | 42.0 | -1.0 | -2.33% | 114,800 |
| 2025-10-24 | 43.0 | 44.0 | 42.0 | 43.0 | 0.0 | 0.00% | 240,400 |
| 2025-10-23 | 44.0 | 44.0 | 43.0 | 43.0 | -2.0 | -4.44% | 481,300 |
| 2025-10-22 | 42.0 | 45.0 | 42.0 | 45.0 | +3.0 | +7.14% | 772,600 |
| 2025-10-21 | 42.0 | 43.0 | 42.0 | 42.0 | 0.0 | 0.00% | 479,600 |
| 2025-10-20 | 42.0 | 43.0 | 42.0 | 42.0 | 0.0 | 0.00% | 145,600 |
| 2025-10-17 | 42.0 | 43.0 | 42.0 | 42.0 | -1.0 | -2.33% | 262,800 |
| 2025-10-16 | 43.0 | 43.0 | 42.0 | 43.0 | 0.0 | 0.00% | 110,700 |
| 2025-10-15 | 42.0 | 43.0 | 42.0 | 43.0 | +2.0 | +4.88% | 243,800 |
| 2025-10-14 | 42.0 | 43.0 | 41.0 | 41.0 | -1.0 | -2.38% | 614,200 |
| 2025-10-10 | 43.0 | 43.0 | 42.0 | 42.0 | -1.0 | -2.33% | 74,600 |
| 2025-10-09 | 42.0 | 43.0 | 42.0 | 43.0 | +1.0 | +2.38% | 236,300 |
| 2025-10-08 | 42.0 | 43.0 | 42.0 | 42.0 | -1.0 | -2.33% | 193,800 |
| 2025-10-07 | 42.0 | 43.0 | 42.0 | 43.0 | +1.0 | +2.38% | 126,000 |
| 2025-10-06 | 43.0 | 43.0 | 42.0 | 42.0 | 0.0 | 0.00% | 371,300 |
| 2025-10-03 | 42.0 | 43.0 | 41.0 | 42.0 | 0.0 | 0.00% | 878,800 |
| 2025-10-02 | 43.0 | 43.0 | 42.0 | 42.0 | -1.0 | -2.33% | 287,200 |
| 2025-10-01 | 44.0 | 44.0 | 43.0 | 43.0 | -1.0 | -2.27% | 754,200 |
| 2025-09-30 | 45.0 | 45.0 | 44.0 | 44.0 | 0.0 | 0.00% | 152,800 |
| 2025-09-29 | 44.0 | 45.0 | 43.0 | 44.0 | +1.0 | +2.33% | 582,300 |
| 2025-09-26 | 43.0 | 44.0 | 43.0 | 43.0 | +1.0 | +2.38% | 265,900 |
| 2025-09-25 | 43.0 | 44.0 | 42.0 | 42.0 | -1.0 | -2.33% | 487,000 |
| 2025-09-24 | 43.0 | 44.0 | 43.0 | 43.0 | 0.0 | 0.00% | 154,900 |
| 2025-09-22 | 43.0 | 44.0 | 42.0 | 43.0 | +1.0 | +2.38% | 1,160,400 |
| 2025-09-19 | 43.0 | 43.0 | 42.0 | 42.0 | 0.0 | 0.00% | 142,000 |
| 2025-09-18 | 43.0 | 43.0 | 42.0 | 42.0 | 0.0 | 0.00% | 209,000 |
| 2025-09-17 | 42.0 | 43.0 | 42.0 | 42.0 | -1.0 | -2.33% | 233,400 |
| 2025-09-16 | 42.0 | 44.0 | 42.0 | 43.0 | +1.0 | +2.38% | 1,198,500 |
| 2025-09-12 | 43.0 | 44.0 | 42.0 | 42.0 | — | — | 489,000 |
直近120営業日分を表示