Comparing Back to the side-by-side chart ↗
KIMS.NS（KIMS.NS）— 株価履歴
2026-10-19 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 679.45 | 686.00 | 667.90 | 678.50 | -1.04% | 399,573 |
| 2026-10-16 | 688.80 | 690.90 | 675.00 | 685.60 | -0.44% | 147,530 |
| 2026-10-15 | 692.95 | 694.90 | 685.40 | 688.65 | -0.62% | 115,687 |
| 2026-10-14 | 708.00 | 708.00 | 689.30 | 692.95 | -2.39% | 217,795 |
| 2026-10-13 | 699.00 | 718.20 | 685.15 | 709.95 | +0.82% | 467,202 |
| 2026-10-12 | 706.85 | 709.95 | 695.85 | 704.20 | -0.18% | 185,527 |
| 2026-10-09 | 685.00 | 714.90 | 682.50 | 705.50 | +2.67% | 514,123 |
| 2026-10-08 | 694.30 | 695.75 | 678.80 | 687.15 | -0.98% | 473,382 |
| 2026-10-07 | 700.00 | 704.20 | 686.10 | 693.95 | +0.08% | 692,428 |
| 2026-10-06 | 710.15 | 711.95 | 691.00 | 693.40 | -1.71% | 913,768 |
| 2026-10-05 | 739.00 | 747.85 | 700.05 | 705.45 | -4.18% | 850,822 |
| 2026-10-01 | 742.00 | 742.00 | 722.40 | 736.25 | -1.36% | 900,776 |
| 2026-09-30 | 769.95 | 777.95 | 722.60 | 746.40 | -3.05% | 2,363,878 |
| 2026-09-29 | 766.00 | 781.75 | 759.35 | 769.90 | +0.45% | 403,013 |
| 2026-09-28 | 775.20 | 783.40 | 760.75 | 766.45 | -1.76% | 339,252 |
| 2026-09-25 | 800.95 | 801.00 | 775.95 | 780.15 | -2.54% | 346,140 |
| 2026-09-24 | 795.00 | 811.20 | 795.00 | 800.45 | +0.30% | 260,151 |
| 2026-09-23 | 791.70 | 802.45 | 791.25 | 798.05 | +1.04% | 323,371 |
| 2026-09-22 | 789.70 | 801.95 | 788.00 | 789.80 | +0.12% | 158,613 |
| 2026-09-21 | 811.80 | 818.95 | 785.00 | 788.85 | -2.59% | 451,093 |
| 2026-09-18 | 793.40 | 819.00 | 784.00 | 809.85 | +2.27% | 1,242,321 |
| 2026-09-17 | 766.65 | 799.05 | 763.05 | 791.85 | +3.29% | 1,082,406 |
| 2026-09-16 | 766.85 | 775.00 | 758.50 | 766.65 | -0.03% | 310,465 |
| 2026-09-15 | 770.00 | 772.15 | 755.00 | 766.85 | -0.27% | 493,213 |
| 2026-09-11 | 773.95 | 776.85 | 761.75 | 768.95 | -0.50% | 127,766 |
| 2026-09-10 | 762.10 | 779.00 | 762.10 | 772.80 | +1.48% | 256,634 |
| 2026-09-09 | 764.50 | 781.65 | 759.35 | 761.55 | -0.39% | 481,002 |
| 2026-09-08 | 762.25 | 771.65 | 759.00 | 764.50 | -0.01% | 737,239 |
| 2026-09-07 | 760.00 | 770.60 | 758.10 | 764.55 | +0.06% | 135,387 |
| 2026-09-04 | 769.95 | 778.55 | 758.55 | 764.10 | -0.49% | 158,954 |
| 2026-09-03 | 755.20 | 775.30 | 755.20 | 767.85 | +1.88% | 377,258 |
| 2026-09-02 | 752.50 | 767.00 | 748.30 | 753.65 | -0.63% | 670,696 |
| 2026-09-01 | 753.10 | 764.25 | 752.15 | 758.40 | +0.38% | 679,770 |
| 2026-08-31 | 767.00 | 769.00 | 750.10 | 755.50 | -2.01% | 735,694 |
| 2026-08-28 | 772.25 | 785.60 | 763.30 | 771.00 | +0.33% | 627,500 |
| 2026-08-27 | 756.70 | 785.85 | 756.70 | 768.45 | +1.63% | 889,873 |
| 2026-08-26 | 774.80 | 781.50 | 753.00 | 756.10 | -2.12% | 519,861 |
| 2026-08-25 | 770.00 | 783.40 | 765.50 | 772.50 | +0.80% | 1,119,308 |
| 2026-08-24 | 784.85 | 785.70 | 763.70 | 766.35 | -2.06% | 735,056 |
| 2026-08-21 | 794.60 | 794.60 | 775.00 | 782.50 | -0.95% | 302,499 |
| 2026-08-20 | 800.50 | 800.50 | 787.00 | 790.00 | +0.17% | 225,534 |
| 2026-08-19 | 803.05 | 809.00 | 785.00 | 788.65 | -2.09% | 451,527 |
| 2026-08-18 | 800.00 | 808.90 | 800.00 | 805.50 | +0.64% | 217,609 |
| 2026-08-17 | 811.00 | 818.75 | 799.00 | 800.40 | -1.08% | 566,635 |
| 2026-08-14 | 809.90 | 827.95 | 804.10 | 809.10 | +0.19% | 414,165 |
| 2026-08-13 | 800.00 | 811.00 | 799.10 | 807.55 | +0.45% | 267,775 |
| 2026-08-12 | 810.50 | 814.55 | 800.00 | 803.95 | -1.12% | 459,515 |
| 2026-08-11 | 819.00 | 819.50 | 806.10 | 813.05 | -0.79% | 852,451 |
| 2026-08-10 | 811.15 | 822.50 | 804.10 | 819.50 | +1.04% | 441,893 |
| 2026-08-07 | 803.10 | 826.80 | 803.10 | 811.10 | +0.31% | 1,802,315 |
| 2026-08-06 | 803.00 | 819.80 | 801.00 | 808.60 | +0.80% | 504,230 |
| 2026-08-05 | 795.90 | 815.00 | 783.15 | 802.15 | +0.79% | 656,235 |
| 2026-08-04 | 801.35 | 822.90 | 785.10 | 795.90 | -3.01% | 1,148,795 |
| 2026-08-03 | 805.95 | 826.65 | 804.20 | 820.60 | +1.98% | 818,769 |
| 2026-07-31 | 812.70 | 814.00 | 801.90 | 804.70 | -0.29% | 393,857 |
| 2026-07-30 | 797.00 | 816.95 | 787.00 | 807.00 | +1.13% | 1,209,177 |
| 2026-07-29 | 799.95 | 804.90 | 792.10 | 798.00 | -0.04% | 592,073 |
| 2026-07-28 | 799.25 | 807.65 | 790.40 | 798.35 | -0.26% | 371,919 |
| 2026-07-27 | 801.95 | 805.95 | 790.10 | 800.45 | +0.33% | 392,176 |
| 2026-07-24 | 780.00 | 799.90 | 779.05 | 797.85 | +2.09% | 792,395 |
| 2026-07-23 | 782.05 | 794.50 | 780.00 | 781.55 | -0.37% | 523,947 |
| 2026-07-22 | 790.25 | 792.20 | 778.10 | 784.45 | -0.76% | 609,433 |
| 2026-07-21 | 791.95 | 798.70 | 783.75 | 790.45 | +0.23% | 566,589 |
| 2026-07-20 | 799.05 | 802.45 | 787.00 | 788.60 | -1.79% | 354,159 |
| 2026-07-17 | 803.00 | 808.05 | 792.05 | 802.95 | +0.00% | 243,386 |
| 2026-07-16 | 808.05 | 810.95 | 796.15 | 802.95 | -0.62% | 202,602 |
| 2026-07-15 | 814.90 | 824.10 | 804.85 | 807.95 | +0.15% | 263,387 |
| 2026-07-14 | 805.05 | 812.00 | 795.05 | 806.70 | +0.72% | 426,096 |
| 2026-07-13 | 813.05 | 817.90 | 798.55 | 800.95 | -1.71% | 873,815 |
| 2026-07-10 | 816.05 | 824.15 | 809.50 | 814.90 | +0.14% | 405,414 |
| 2026-07-09 | 805.00 | 831.00 | 801.75 | 813.75 | +0.97% | 536,192 |
| 2026-07-08 | 800.00 | 822.00 | 790.00 | 805.95 | +0.04% | 665,620 |
| 2026-07-07 | 824.25 | 828.10 | 801.25 | 805.65 | -2.26% | 646,136 |
| 2026-07-06 | 854.70 | 858.00 | 818.10 | 824.25 | -3.10% | 314,020 |
| 2026-07-03 | 837.50 | 855.80 | 837.50 | 850.65 | +1.52% | 561,178 |
| 2026-07-02 | 834.00 | 846.00 | 830.60 | 837.90 | +0.83% | 564,664 |
| 2026-07-01 | 818.00 | 841.00 | 818.00 | 831.00 | +2.01% | 361,616 |
| 2026-06-30 | 814.00 | 834.70 | 808.30 | 814.60 | +1.14% | 1,245,700 |
| 2026-06-29 | 795.40 | 812.95 | 791.60 | 805.45 | +1.27% | 563,145 |
| 2026-06-25 | 799.10 | 804.00 | 788.60 | 795.35 | -0.23% | 239,051 |
| 2026-06-24 | 806.85 | 806.85 | 793.10 | 797.20 | -1.26% | 419,114 |
| 2026-06-23 | 808.90 | 815.95 | 800.00 | 807.35 | +0.15% | 467,103 |
| 2026-06-22 | 809.00 | 812.35 | 790.10 | 806.15 | +0.24% | 1,319,839 |
| 2026-06-19 | 782.00 | 818.00 | 781.05 | 804.25 | +1.84% | 761,160 |
| 2026-06-18 | 795.00 | 804.80 | 784.55 | 789.75 | -0.84% | 453,927 |
| 2026-06-17 | 785.00 | 799.35 | 782.80 | 796.40 | +2.28% | 917,511 |
| 2026-06-16 | 770.40 | 789.00 | 763.60 | 778.65 | +1.14% | 551,283 |
| 2026-06-15 | 800.00 | 800.00 | 764.70 | 769.85 | -1.94% | 714,510 |
| 2026-06-12 | 776.90 | 788.00 | 771.40 | 785.10 | +2.57% | 483,256 |
| 2026-06-11 | 770.00 | 782.50 | 760.60 | 765.40 | +0.29% | 470,896 |
| 2026-06-10 | 782.40 | 791.00 | 760.10 | 763.15 | -2.36% | 686,603 |
| 2026-06-09 | 806.00 | 806.00 | 778.10 | 781.60 | -2.45% | 983,941 |
| 2026-06-08 | 785.00 | 811.00 | 779.00 | 801.20 | +1.55% | 1,909,673 |
| 2026-06-05 | 769.50 | 797.00 | 763.45 | 788.95 | +3.14% | 2,175,866 |
| 2026-06-04 | 735.30 | 770.80 | 725.40 | 764.90 | +3.72% | 728,695 |
| 2026-06-03 | 749.90 | 752.25 | 735.30 | 737.45 | -1.20% | 188,948 |
| 2026-06-02 | 752.75 | 752.75 | 740.30 | 746.40 | -0.99% | 232,529 |
| 2026-06-01 | 759.50 | 774.45 | 746.20 | 753.90 | -0.65% | 332,268 |
| 2026-05-29 | 785.00 | 787.90 | 751.10 | 758.85 | -3.26% | 361,245 |
| 2026-05-27 | 765.05 | 789.90 | 753.65 | 784.45 | +2.18% | 340,290 |
| 2026-05-26 | 758.60 | 774.50 | 749.95 | 767.75 | +1.45% | 289,953 |
| 2026-05-25 | 769.95 | 769.95 | 744.05 | 756.80 | -0.96% | 233,184 |
| 2026-05-22 | 773.00 | 775.00 | 757.15 | 764.10 | -0.66% | 170,196 |
| 2026-05-21 | 756.00 | 771.00 | 747.50 | 769.15 | +1.77% | 229,698 |
| 2026-05-20 | 739.60 | 761.90 | 725.15 | 755.80 | +1.99% | 541,967 |
| 2026-05-19 | 722.50 | 745.00 | 716.00 | 741.05 | +3.38% | 596,172 |
| 2026-05-18 | 748.00 | 755.00 | 714.00 | 716.85 | -5.88% | 542,362 |
| 2026-05-15 | 771.50 | 782.00 | 748.05 | 761.65 | -1.51% | 592,313 |
| 2026-05-14 | 779.85 | 790.60 | 767.10 | 773.30 | -0.36% | 709,136 |
| 2026-05-13 | 746.25 | 787.85 | 743.25 | 776.10 | +3.47% | 660,149 |
| 2026-05-12 | 778.90 | 783.00 | 739.95 | 750.10 | -3.57% | 852,651 |
| 2026-05-11 | 717.60 | 791.15 | 709.85 | 777.85 | +8.40% | 3,419,306 |
| 2026-05-08 | 706.60 | 721.20 | 705.65 | 717.60 | +1.52% | 364,830 |
| 2026-05-07 | 700.30 | 714.45 | 700.30 | 706.85 | +0.94% | 319,208 |
| 2026-05-06 | 679.95 | 711.35 | 673.60 | 700.30 | +3.53% | 1,059,527 |
| 2026-05-05 | 677.90 | 689.85 | 669.60 | 676.40 | -1.00% | 177,137 |
| 2026-05-04 | 672.00 | 685.00 | 663.00 | 683.20 | +2.47% | 417,706 |
| 2026-04-30 | 660.30 | 669.30 | 658.00 | 666.70 | +0.22% | 192,680 |
| 2026-04-29 | 662.25 | 672.05 | 660.00 | 665.25 | +0.45% | 707,561 |
| 2026-04-28 | 674.05 | 674.60 | 656.70 | 662.25 | -1.81% | 384,988 |
| 2026-04-27 | 660.00 | 679.40 | 650.05 | 674.45 | +3.57% | 354,963 |
| 2026-04-24 | 656.05 | 657.00 | 644.75 | 651.20 | -0.57% | 360,197 |
| 2026-04-23 | 678.00 | 678.00 | 644.30 | 654.95 | -3.92% | 1,860,114 |
| 2026-04-22 | 680.00 | 685.25 | 675.55 | 681.70 | +0.06% | 168,889 |
| 2026-04-21 | 684.90 | 685.90 | 673.20 | 681.30 | +0.46% | 348,008 |
| 2026-04-20 | 682.15 | 691.90 | 672.75 | 678.20 | -0.58% | 692,379 |
| 2026-04-17 | 671.00 | 685.30 | 661.45 | 682.15 | +2.56% | 321,521 |
| 2026-04-16 | 673.00 | 674.60 | 663.00 | 665.15 | +0.02% | 298,802 |
| 2026-04-15 | 661.05 | 675.00 | 651.60 | 665.05 | +1.15% | 673,016 |
| 2026-04-13 | 654.05 | 663.80 | 645.05 | 657.50 | -1.02% | 287,065 |
| 2026-04-10 | 662.05 | 670.15 | 660.20 | 664.25 | +0.34% | 1,691,681 |
| 2026-04-09 | 664.30 | 668.00 | 652.55 | 662.00 | -0.35% | 127,150 |
| 2026-04-08 | 656.00 | 683.95 | 650.90 | 664.30 | +3.85% | 372,054 |
| 2026-04-07 | 621.35 | 642.45 | 618.55 | 639.70 | +2.09% | 311,565 |
| 2026-04-06 | 621.35 | 627.90 | 614.60 | 626.60 | +0.06% | 274,583 |
| 2026-04-02 | 623.00 | 629.60 | 613.00 | 626.25 | +0.22% | 182,632 |
| 2026-04-01 | 630.10 | 636.80 | 619.05 | 624.90 | +0.55% | 581,451 |
| 2026-03-30 | 625.00 | 628.45 | 610.80 | 621.50 | -2.34% | 244,686 |
| 2026-03-27 | 642.00 | 645.95 | 631.00 | 636.40 | -2.00% | 280,012 |
| 2026-03-25 | 633.65 | 652.90 | 629.55 | 649.40 | +2.91% | 198,999 |
| 2026-03-24 | 652.00 | 652.00 | 626.45 | 631.05 | +0.09% | 289,876 |
| 2026-03-23 | 641.00 | 641.05 | 619.00 | 630.50 | -2.26% | 388,274 |
| 2026-03-20 | 657.55 | 658.70 | 639.00 | 645.10 | -1.89% | 282,658 |
| 2026-03-19 | 656.00 | 666.95 | 650.50 | 657.55 | -2.15% | 116,061 |
| 2026-03-18 | 655.35 | 680.95 | 655.35 | 672.00 | +2.05% | 203,293 |
| 2026-03-17 | 644.40 | 662.10 | 640.80 | 658.50 | +1.92% | 109,871 |
| 2026-03-16 | 634.95 | 652.00 | 627.00 | 646.10 | +1.76% | 234,013 |
| 2026-03-13 | 660.00 | 661.10 | 631.00 | 634.90 | -4.44% | 349,687 |
| 2026-03-12 | 677.55 | 680.75 | 659.55 | 664.40 | -1.70% | 401,680 |
| 2026-03-11 | 692.10 | 697.80 | 675.00 | 675.90 | -1.83% | 414,525 |
| 2026-03-10 | 701.95 | 712.65 | 684.25 | 688.50 | -0.66% | 528,723 |
| 2026-03-09 | 714.00 | 714.00 | 679.15 | 693.05 | -3.82% | 492,895 |
| 2026-03-06 | 701.05 | 735.00 | 690.00 | 720.60 | +2.29% | 282,833 |
| 2026-03-05 | 706.90 | 713.60 | 694.00 | 704.50 | -0.25% | 220,806 |
| 2026-03-04 | 715.00 | 715.00 | 698.70 | 706.30 | -1.65% | 245,016 |
| 2026-03-02 | 712.35 | 730.80 | 712.35 | 718.15 | -3.61% | 326,843 |
| 2026-02-27 | 741.00 | 755.95 | 726.50 | 745.05 | +0.24% | 521,540 |
| 2026-02-26 | 727.40 | 757.50 | 722.15 | 743.30 | +2.30% | 708,608 |
| 2026-02-25 | 732.70 | 739.55 | 721.20 | 726.60 | -1.26% | 227,408 |
| 2026-02-24 | 715.00 | 740.00 | 709.65 | 735.85 | +2.56% | 609,994 |
| 2026-02-23 | 692.75 | 722.50 | 691.05 | 717.45 | +3.60% | 684,621 |
| 2026-02-20 | 699.50 | 704.50 | 685.00 | 692.50 | -1.17% | 136,436 |
| 2026-02-19 | 701.40 | 713.40 | 697.35 | 700.70 | +0.04% | 255,555 |
| 2026-02-18 | 712.20 | 716.20 | 697.00 | 700.45 | -1.34% | 152,197 |
| 2026-02-17 | 680.00 | 713.80 | 680.00 | 709.95 | +3.73% | 399,492 |
| 2026-02-16 | 679.95 | 693.90 | 675.70 | 684.40 | -0.41% | 257,081 |
| 2026-02-13 | 685.00 | 709.55 | 670.15 | 687.20 | -1.52% | 585,237 |
| 2026-02-12 | 687.15 | 706.85 | 680.45 | 697.80 | +2.05% | 1,231,297 |
| 2026-02-11 | 654.80 | 689.00 | 650.55 | 683.75 | +5.22% | 641,179 |
| 2026-02-10 | 655.00 | 675.80 | 645.15 | 649.85 | +0.49% | 1,038,979 |
| 2026-02-09 | 594.00 | 651.50 | 589.55 | 646.65 | +8.65% | 1,607,892 |
| 2026-02-06 | 606.45 | 607.25 | 591.30 | 595.15 | -1.86% | 202,195 |
| 2026-02-05 | 610.65 | 610.65 | 598.65 | 606.45 | -0.53% | 112,913 |
| 2026-02-04 | 614.00 | 614.00 | 602.50 | 609.70 | -1.18% | 119,641 |
| 2026-02-03 | 599.90 | 625.00 | 598.10 | 616.95 | +4.04% | 320,264 |
| 2026-02-02 | 593.00 | 603.00 | 578.60 | 593.00 | -1.78% | 502,603 |
| 2026-01-30 | 604.10 | 608.45 | 598.10 | 603.75 | -0.56% | 613,675 |
| 2026-01-29 | 609.00 | 610.50 | 598.00 | 607.15 | -0.41% | 469,223 |
| 2026-01-28 | 612.80 | 613.75 | 601.05 | 609.65 | -0.87% | 268,006 |
| 2026-01-27 | 577.95 | 618.50 | 575.80 | 615.00 | +5.65% | 724,790 |
| 2026-01-23 | 603.30 | 603.30 | 580.00 | 582.10 | -2.60% | 150,634 |
| 2026-01-22 | 610.10 | 613.60 | 594.60 | 597.65 | -1.97% | 202,344 |
| 2026-01-21 | 610.00 | 613.90 | 602.00 | 609.65 | -1.19% | 1,020,655 |
| 2026-01-20 | 611.90 | 618.80 | 609.00 | 617.00 | +0.97% | 298,659 |
| 2026-01-19 | 611.00 | 613.00 | 605.35 | 611.05 | -0.52% | 206,045 |
| 2026-01-16 | 626.40 | 627.80 | 611.55 | 614.25 | -1.50% | 188,192 |
| 2026-01-15 | 623.60 | 623.60 | 623.60 | 623.60 | +0.00% | 0 |
| 2026-01-14 | 622.00 | 631.00 | 616.15 | 623.60 | +0.12% | 151,942 |
| 2026-01-13 | 619.00 | 623.90 | 615.00 | 622.85 | +1.47% | 200,017 |
| 2026-01-12 | 620.05 | 622.45 | 608.00 | 613.80 | -1.02% | 233,154 |
| 2026-01-09 | 610.00 | 626.80 | 604.25 | 620.15 | +1.81% | 681,980 |
| 2026-01-08 | 628.40 | 628.40 | 606.15 | 609.15 | -2.59% | 326,382 |
| 2026-01-07 | 625.80 | 630.00 | 622.50 | 625.35 | -0.59% | 723,663 |
| 2026-01-06 | 652.45 | 667.15 | 625.00 | 629.05 | -3.76% | 657,051 |
| 2026-01-05 | 630.95 | 660.10 | 630.35 | 653.60 | +3.38% | 647,314 |
| 2026-01-02 | 619.25 | 637.90 | 616.80 | 632.25 | +2.62% | 353,541 |
| 2026-01-01 | 610.50 | 622.00 | 606.10 | 616.10 | +1.23% | 204,789 |
| 2025-12-31 | 600.00 | 616.00 | 600.00 | 608.60 | +1.12% | 262,888 |
| 2025-12-30 | 614.00 | 615.45 | 599.85 | 601.85 | -1.98% | 511,017 |
| 2025-12-29 | 629.00 | 631.15 | 611.80 | 614.00 | -1.96% | 366,301 |
| 2025-12-26 | 629.60 | 634.20 | 624.20 | 626.25 | -0.57% | 249,232 |
| 2025-12-24 | 641.00 | 642.65 | 627.00 | 629.85 | -1.71% | 717,376 |
| 2025-12-23 | 642.10 | 644.40 | 637.70 | 640.80 | -0.24% | 280,050 |
| 2025-12-22 | 648.50 | 663.00 | 640.00 | 642.35 | +0.48% | 691,467 |
| 2025-12-19 | 634.00 | 645.95 | 632.75 | 639.30 | +0.80% | 341,242 |
| 2025-12-18 | 643.00 | 645.20 | 633.00 | 634.25 | -1.70% | 372,280 |
| 2025-12-17 | 655.00 | 660.10 | 644.35 | 645.25 | -1.68% | 216,630 |
| 2025-12-16 | 673.05 | 673.35 | 655.00 | 656.25 | -2.07% | 481,682 |
| 2025-12-15 | 660.30 | 671.90 | 648.80 | 670.10 | +1.14% | 300,418 |
| 2025-12-12 | 660.00 | 667.90 | 655.00 | 662.55 | +0.66% | 257,010 |
| 2025-12-11 | 667.40 | 667.45 | 652.15 | 658.20 | -0.75% | 645,005 |
| 2025-12-10 | 679.75 | 688.00 | 661.00 | 663.20 | -2.07% | 305,509 |
| 2025-12-09 | 672.00 | 680.95 | 663.85 | 677.20 | +0.08% | 602,502 |
| 2025-12-08 | 711.00 | 711.00 | 670.00 | 676.65 | -3.88% | 536,626 |
| 2025-12-05 | 705.00 | 710.00 | 696.55 | 704.00 | -0.36% | 166,831 |
| 2025-12-04 | 704.75 | 712.00 | 695.55 | 706.55 | -0.04% | 346,152 |
| 2025-12-03 | 700.00 | 708.70 | 690.25 | 706.85 | +0.90% | 210,027 |
| 2025-12-02 | 688.00 | 708.00 | 682.00 | 700.55 | +1.52% | 241,268 |
| 2025-12-01 | 690.25 | 705.80 | 685.45 | 690.05 | +0.72% | 249,998 |
| 2025-11-28 | 687.00 | 688.00 | 678.65 | 685.10 | +0.24% | 112,590 |
| 2025-11-27 | 684.00 | 688.95 | 678.30 | 683.45 | -0.10% | 173,236 |
| 2025-11-26 | 675.05 | 686.00 | 669.15 | 684.15 | +1.33% | 268,587 |
| 2025-11-25 | 677.95 | 679.25 | 661.80 | 675.15 | -0.49% | 348,030 |
| 2025-11-24 | 670.00 | 682.05 | 657.75 | 678.45 | +1.25% | 339,736 |
| 2025-11-21 | 672.00 | 672.95 | 663.20 | 670.10 | -0.44% | 208,762 |
| 2025-11-20 | 661.05 | 674.60 | 659.65 | 673.05 | +1.40% | 229,914 |
| 2025-11-19 | 672.25 | 672.25 | 653.65 | 663.75 | -0.67% | 360,581 |
| 2025-11-18 | 679.60 | 682.65 | 661.10 | 668.20 | -1.16% | 372,768 |
| 2025-11-17 | 661.30 | 679.80 | 660.00 | 676.05 | +1.66% | 295,767 |
| 2025-11-14 | 675.00 | 675.30 | 662.00 | 665.00 | -1.94% | 333,073 |
| 2025-11-13 | 687.45 | 688.05 | 675.05 | 678.15 | -1.34% | 188,271 |
| 2025-11-12 | 673.70 | 689.75 | 669.00 | 687.35 | +2.54% | 363,587 |
| 2025-11-11 | 704.90 | 704.90 | 664.05 | 670.30 | -4.37% | 765,670 |
| 2025-11-10 | 725.00 | 726.00 | 692.75 | 700.95 | -3.73% | 557,382 |
| 2025-11-07 | 722.00 | 733.45 | 708.00 | 728.10 | +1.08% | 708,166 |
| 2025-11-06 | 719.80 | 721.95 | 702.60 | 720.30 | +0.48% | 285,402 |
| 2025-11-04 | 729.00 | 731.00 | 715.00 | 716.85 | -1.36% | 168,833 |
| 2025-11-03 | 724.50 | 733.05 | 718.75 | 726.75 | +0.79% | 131,735 |
| 2025-10-31 | 728.35 | 733.80 | 719.45 | 721.05 | -1.00% | 127,939 |
| 2025-10-30 | 739.00 | 739.20 | 720.30 | 728.35 | -0.95% | 169,322 |
| 2025-10-29 | 725.15 | 742.80 | 720.75 | 735.35 | +1.90% | 195,172 |
| 2025-10-28 | 721.00 | 733.05 | 715.00 | 721.65 | +0.51% | 248,387 |
| 2025-10-27 | 719.90 | 726.80 | 714.60 | 718.00 | -0.26% | 1,251,305 |
| 2025-10-24 | 724.00 | 726.50 | 714.15 | 719.90 | -0.04% | 117,200 |
| 2025-10-23 | 728.90 | 728.90 | 712.60 | 720.20 | -0.96% | 309,170 |
| 2025-10-21 | 727.00 | 729.20 | 721.05 | 727.20 | +1.01% | 26,590 |
| 2025-10-20 | 725.60 | 731.45 | 714.60 | 719.90 | +0.00% | 205,744 |
| 2025-10-17 | 733.80 | 737.90 | 717.95 | 719.90 | -1.89% | 199,164 |
| 2025-10-16 | 731.00 | 738.00 | 728.00 | 733.80 | +0.87% | 169,054 |
| 2025-10-15 | 715.90 | 730.00 | 709.20 | 727.45 | +1.64% | 245,939 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+7.18%）。最も弱い月：12月（-11.80%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-19 時点
クイック回答
KIMS.NS（KIMS.NS）の直近終値は？
2026-10-19 時点で 678.50。Closelookデータレイクの日次価格記録より。
KIMS.NS の52週高値・安値は？
直近52週間で高値 858.00、安値 575.80（2026-10-19 時点）。
KIMS.NS が歴史的に最も強い月と弱い月は？
歴史的に、KIMS.NS の最も強い月は 5月（平均 +7.18%）、最も弱い月は 12月（平均 -11.80%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー446本から計算。