日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

京進(4735)の株価時系列情報

京進(4735)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,144 1,151 1,085 1,129 33,700
2018/12/27 1,205 1,235 1,165 1,165 18,300
2018/12/26 1,200 1,249 1,121 1,159 27,900
2018/12/25 1,082 1,202 1,079 1,190 47,600
2018/12/21 1,061 1,196 1,060 1,172 67,400
2018/12/20 1,194 1,219 1,132 1,151 42,300
2018/12/19 1,148 1,249 1,148 1,214 28,800
2018/12/18 1,230 1,230 1,175 1,178 39,700
2018/12/17 1,293 1,293 1,215 1,248 44,700
2018/12/14 1,370 1,378 1,305 1,323 61,700
2018/12/13 1,339 1,379 1,301 1,378 58,300
2018/12/12 1,313 1,365 1,273 1,314 84,800
2018/12/11 1,248 1,290 1,241 1,290 51,400
2018/12/10 1,243 1,243 1,208 1,211 15,600
2018/12/07 1,195 1,213 1,172 1,213 6,500
2018/12/06 1,202 1,210 1,184 1,191 7,400
2018/12/05 1,170 1,205 1,169 1,202 5,500
2018/12/04 1,187 1,228 1,187 1,190 17,200
2018/12/03 1,246 1,246 1,187 1,203 26,200
2018/11/30 1,170 1,210 1,169 1,199 18,200
2018/11/29 1,148 1,190 1,144 1,176 29,100
2018/11/28 1,151 1,163 1,135 1,135 6,300
2018/11/27 1,161 1,176 1,144 1,159 7,700
2018/11/26 1,198 1,199 1,155 1,185 5,400
2018/11/22 1,181 1,195 1,131 1,195 26,400
2018/11/21 1,200 1,209 1,172 1,191 12,000
2018/11/20 1,243 1,243 1,212 1,227 13,900
2018/11/19 1,244 1,245 1,203 1,244 35,800
2018/11/16 1,215 1,235 1,186 1,235 35,800
2018/11/15 1,138 1,209 1,126 1,208 58,800
2018/11/14 1,182 1,182 1,113 1,124 17,500
2018/11/13 1,102 1,183 1,102 1,182 38,500
2018/11/12 1,061 1,149 1,061 1,147 55,100
2018/11/09 1,048 1,071 1,036 1,060 16,400
2018/11/08 1,040 1,044 1,025 1,037 6,300
2018/11/07 1,046 1,046 1,030 1,036 4,800
2018/11/06 1,078 1,079 1,048 1,051 5,600
2018/11/05 1,065 1,075 1,060 1,062 10,300
2018/11/02 1,027 1,062 1,026 1,062 11,800
2018/11/01 1,094 1,094 1,022 1,026 31,500
2018/10/31 1,067 1,109 1,067 1,083 30,800
2018/10/30 1,076 1,100 1,011 1,041 68,300
2018/10/29 1,151 1,178 1,081 1,106 68,200
2018/10/26 1,140 1,188 1,140 1,157 94,800
2018/10/25 1,086 1,150 1,084 1,130 47,600
2018/10/24 1,081 1,145 1,081 1,128 54,500
2018/10/23 1,080 1,110 1,071 1,096 57,100
2018/10/22 1,021 1,100 1,021 1,097 95,300
2018/10/19 996 1,030 994 1,030 50,900
2018/10/18 1,005 1,024 1,005 1,007 50,200
2018/10/17 1,008 1,014 995 999 26,800
2018/10/16 1,008 1,019 999 1,007 62,600
2018/10/15 981 1,026 977 1,007 57,300
2018/10/12 984 999 980 995 42,300
2018/10/11 947 1,030 947 999 167,200
2018/10/10 1,019 1,019 1,019 1,019 46,500
2018/10/09 839 870 834 869 19,100
2018/10/05 829 840 829 840 8,000
2018/10/04 826 830 826 830 2,100
2018/10/03 835 835 826 826 6,200
2018/10/02 833 835 831 835 5,000
2018/10/01 829 835 826 833 6,200
2018/09/28 830 830 821 826 9,700
2018/09/27 837 837 820 820 14,700
2018/09/26 827 835 827 831 2,400
2018/09/25 829 830 826 827 3,800
2018/09/21 829 832 828 828 3,100
2018/09/20 835 835 825 828 9,700
2018/09/19 844 844 829 835 12,200
2018/09/18 830 848 820 844 21,100
2018/09/14 819 825 817 822 4,400
2018/09/13 817 820 817 817 3,800
2018/09/12 825 826 816 817 4,000
2018/09/11 832 832 820 820 3,000
2018/09/10 820 828 820 828 1,800
2018/09/07 823 823 820 820 3,500
2018/09/06 834 834 824 824 3,200
2018/09/05 830 837 828 834 2,200
2018/09/04 837 838 825 832 7,700
2018/09/03 830 832 828 830 2,200
2018/08/31 828 830 827 827 2,200
2018/08/30 837 845 824 828 16,100
2018/08/29 836 836 832 833 2,800
2018/08/28 870 870 840 846 14,000
2018/08/27 828 846 827 846 9,100
2018/08/24 839 839 823 826 7,200
2018/08/23 824 832 813 830 7,800
2018/08/22 807 820 803 813 5,800
2018/08/21 816 819 801 811 15,600
2018/08/20 820 829 813 815 8,700
2018/08/17 814 831 812 828 6,600
2018/08/16 811 838 808 823 12,600
2018/08/15 844 874 820 821 21,100
2018/08/14 851 867 830 844 34,100
2018/08/13 886 909 850 855 33,400
2018/08/10 896 912 896 900 7,900
2018/08/09 912 912 907 907 1,200
2018/08/08 911 923 893 917 9,700
2018/08/07 915 918 903 914 5,400
2018/08/06 899 916 895 910 5,700
2018/08/03 904 906 899 899 1,200
2018/08/02 899 904 897 904 3,300
2018/08/01 908 911 904 904 3,600
2018/07/31 912 916 897 909 6,700
2018/07/30 918 920 909 909 4,400
2018/07/27 937 937 923 925 3,600
2018/07/26 933 941 923 933 2,900
2018/07/25 926 944 921 933 14,600
2018/07/24 904 925 904 925 6,400
2018/07/23 910 913 903 905 5,500
2018/07/20 904 916 881 909 15,300
2018/07/19 908 925 906 907 9,500
2018/07/18 900 918 900 917 13,600
2018/07/17 894 905 894 903 11,100
2018/07/13 876 894 876 894 12,600
2018/07/12 874 885 872 873 14,700
2018/07/11 885 885 871 872 9,300
2018/07/10 911 920 880 890 50,900
2018/07/09 874 919 861 918 44,500
2018/07/06 917 924 880 919 8,900
2018/07/05 937 939 900 903 9,400
2018/07/04 922 932 922 931 5,300
2018/07/03 931 937 926 929 6,000
2018/07/02 933 937 920 920 6,600
2018/06/29 923 935 923 932 3,700
2018/06/28 914 928 911 923 6,800
2018/06/27 916 920 916 919 1,700
2018/06/26 913 925 913 917 8,800
2018/06/25 931 931 917 928 5,800
2018/06/22 931 931 921 931 3,500
2018/06/21 919 932 917 931 4,000
2018/06/20 920 934 920 933 3,100
2018/06/19 923 935 920 922 6,500
2018/06/18 911 932 911 932 6,600
2018/06/15 930 935 910 911 9,800
2018/06/14 931 935 927 927 3,400
2018/06/13 930 939 922 938 2,400
2018/06/12 930 934 927 934 8,900
2018/06/11 917 926 917 926 3,600
2018/06/08 912 926 908 917 6,900
2018/06/07 903 919 901 910 5,000
2018/06/06 924 929 887 901 25,200
2018/06/05 947 957 919 932 13,000
2018/06/04 951 962 949 949 6,700
2018/06/01 960 960 950 953 2,500
2018/05/31 963 963 950 959 9,400
2018/05/30 942 953 940 950 6,300
2018/05/29 964 975 940 953 7,900
2018/05/28 952 986 952 977 16,800
2018/05/25 960 960 950 955 2,200
2018/05/24 971 973 956 960 8,300
2018/05/23 973 974 965 970 7,500
2018/05/22 987 987 973 975 12,800
2018/05/21 970 987 970 980 14,100
2018/05/18 947 969 947 965 48,500
2018/05/17 944 947 927 947 9,700
2018/05/16 945 950 943 944 8,500
2018/05/15 939 952 939 944 15,800
2018/05/14 926 939 925 939 8,500
2018/05/11 929 939 927 927 4,200
2018/05/10 927 935 927 931 4,300
2018/05/09 935 942 925 929 10,500
2018/05/08 938 941 930 938 3,400
2018/05/07 940 944 927 937 5,200
2018/05/02 947 947 924 938 17,000
2018/05/01 964 969 946 946 15,500
2018/04/27 950 957 940 949 13,300
2018/04/26 913 935 910 935 15,600
2018/04/25 920 921 900 912 6,700
2018/04/24 924 924 918 924 3,000
2018/04/23 929 930 917 924 6,500
2018/04/20 930 930 919 921 3,700
2018/04/19 942 945 928 930 4,300
2018/04/18 918 942 917 942 6,400
2018/04/17 918 934 912 920 6,500
2018/04/16 956 960 922 925 8,700
2018/04/13 953 955 941 954 6,200
2018/04/12 955 971 933 938 11,200
2018/04/11 971 975 962 962 5,200
2018/04/10 974 984 962 972 21,900
2018/04/09 965 989 953 985 22,700
2018/04/06 985 992 957 962 11,400
2018/04/05 969 990 969 980 12,500
2018/04/04 991 1,000 952 957 23,200
2018/04/03 971 1,011 964 999 74,700
2018/04/02 957 969 941 967 23,500
2018/03/30 920 950 916 947 39,100
2018/03/29 876 915 876 913 23,100
2018/03/28 869 876 860 875 7,500
2018/03/27 854 878 839 876 16,100
2018/03/26 851 852 833 850 19,700
2018/03/23 830 852 830 835 10,300
2018/03/22 869 869 847 856 5,900
2018/03/20 827 845 827 840 5,400
2018/03/19 865 870 827 827 12,300
2018/03/16 862 863 851 860 6,200
2018/03/15 856 861 851 851 2,700
2018/03/14 862 863 856 856 2,900
2018/03/13 840 861 840 861 4,300
2018/03/12 860 865 834 837 6,700
2018/03/09 842 859 840 857 6,400
2018/03/08 848 848 838 838 5,500
2018/03/07 843 858 841 842 6,000
2018/03/06 831 863 831 847 6,100
2018/03/05 832 875 822 822 19,500
2018/03/02 830 846 823 832 8,400
2018/03/01 856 856 840 841 8,800
2018/02/28 863 863 856 858 5,700
2018/02/27 868 868 856 867 7,300
2018/02/26 860 878 860 864 24,800
2018/02/23 843 861 842 857 18,400
2018/02/22 849 854 838 847 7,400
2018/02/21 858 869 840 855 16,300
2018/02/20 880 880 830 860 32,900
2018/02/19 905 905 878 883 8,600
2018/02/16 893 893 866 875 9,900
2018/02/15 828 863 828 863 7,400
2018/02/14 876 876 818 827 11,500
2018/02/13 893 893 846 846 8,400
2018/02/09 808 845 802 833 19,400
2018/02/08 833 866 833 859 10,300
2018/02/07 878 887 822 828 37,600
2018/02/06 863 871 778 821 72,000
2018/02/05 925 940 915 927 16,300
2018/02/02 944 959 940 947 8,000
2018/02/01 942 946 933 944 3,900
2018/01/31 942 949 930 936 10,900
2018/01/30 963 969 940 949 20,500
2018/01/29 972 979 969 970 7,800
2018/01/26 983 998 970 974 26,800
2018/01/25 999 1,000 976 985 32,900
2018/01/24 970 994 969 990 61,100
2018/01/23 928 940 927 940 11,700
2018/01/22 916 927 897 927 22,200
2018/01/19 915 928 910 918 19,000
2018/01/18 941 941 917 917 37,100
2018/01/17 937 949 935 941 13,400
2018/01/16 935 952 933 937 56,400
2018/01/15 939 959 921 936 136,500
2018/01/12 1,010 1,037 1,010 1,029 35,500
2018/01/11 1,044 1,044 1,007 1,019 51,800
2018/01/10 1,058 1,087 1,053 1,056 27,700
2018/01/09 1,063 1,073 1,045 1,069 51,800
2018/01/05 1,005 1,045 1,005 1,045 35,800
2018/01/04 1,015 1,015 993 995 29,900

このページの先頭へ