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 |
---|---|---|---|---|---|
2021/12/30 | 555 | 568 | 550 | 568 | 3,200 |
2021/12/29 | 547 | 555 | 547 | 555 | 2,300 |
2021/12/28 | 546 | 547 | 540 | 544 | 3,900 |
2021/12/27 | 536 | 545 | 531 | 540 | 15,600 |
2021/12/24 | 539 | 539 | 520 | 535 | 10,500 |
2021/12/23 | 525 | 538 | 524 | 538 | 4,500 |
2021/12/22 | 519 | 522 | 513 | 522 | 1,300 |
2021/12/21 | 518 | 518 | 506 | 516 | 3,100 |
2021/12/20 | 525 | 526 | 510 | 510 | 3,400 |
2021/12/17 | 520 | 525 | 520 | 525 | 2,700 |
2021/12/16 | 530 | 530 | 520 | 520 | 2,600 |
2021/12/15 | 521 | 530 | 521 | 521 | 4,600 |
2021/12/14 | 537 | 537 | 530 | 531 | 4,200 |
2021/12/13 | 534 | 537 | 534 | 537 | 51,000 |
2021/12/10 | 536 | 536 | 533 | 534 | 900 |
2021/12/09 | 537 | 537 | 533 | 534 | 4,000 |
2021/12/08 | 526 | 539 | 526 | 538 | 3,000 |
2021/12/07 | 527 | 533 | 524 | 533 | 2,100 |
2021/12/06 | 529 | 529 | 517 | 520 | 1,600 |
2021/12/03 | 520 | 528 | 518 | 528 | 900 |
2021/12/02 | 504 | 510 | 504 | 510 | 1,800 |
2021/12/01 | 520 | 527 | 518 | 518 | 1,200 |
2021/11/30 | 520 | 535 | 520 | 523 | 1,700 |
2021/11/29 | 525 | 535 | 514 | 520 | 4,600 |
2021/11/26 | 564 | 565 | 533 | 539 | 9,900 |
2021/11/25 | 566 | 568 | 563 | 563 | 2,200 |
2021/11/24 | 570 | 571 | 566 | 568 | 1,100 |
2021/11/22 | 572 | 573 | 571 | 573 | 1,000 |
2021/11/19 | 585 | 585 | 565 | 569 | 2,900 |
2021/11/18 | 569 | 580 | 569 | 580 | 1,700 |
2021/11/17 | 573 | 573 | 569 | 569 | 1,100 |
2021/11/16 | 570 | 573 | 569 | 569 | 2,100 |
2021/11/15 | 573 | 574 | 568 | 571 | 2,700 |
2021/11/12 | 560 | 570 | 560 | 569 | 5,200 |
2021/11/11 | 574 | 574 | 563 | 566 | 1,100 |
2021/11/10 | 567 | 570 | 565 | 569 | 1,100 |
2021/11/09 | 579 | 579 | 558 | 565 | 6,600 |
2021/11/08 | 575 | 583 | 567 | 579 | 4,400 |
2021/11/05 | 598 | 598 | 577 | 577 | 4,700 |
2021/11/04 | 581 | 605 | 581 | 588 | 2,900 |
2021/11/02 | 581 | 581 | 571 | 581 | 3,700 |
2021/11/01 | 575 | 575 | 570 | 570 | 1,900 |
2021/10/29 | 573 | 574 | 570 | 571 | 2,400 |
2021/10/28 | 566 | 573 | 566 | 573 | 1,300 |
2021/10/27 | 573 | 573 | 567 | 571 | 1,800 |
2021/10/26 | 564 | 574 | 564 | 574 | 4,500 |
2021/10/25 | 556 | 567 | 550 | 564 | 9,400 |
2021/10/22 | 568 | 574 | 557 | 557 | 21,000 |
2021/10/21 | 594 | 594 | 569 | 576 | 8,200 |
2021/10/20 | 595 | 597 | 586 | 588 | 7,100 |
2021/10/19 | 597 | 611 | 592 | 598 | 7,200 |
2021/10/18 | 612 | 612 | 596 | 600 | 2,400 |
2021/10/15 | 594 | 609 | 594 | 607 | 3,100 |
2021/10/14 | 601 | 603 | 591 | 593 | 4,400 |
2021/10/13 | 609 | 609 | 591 | 596 | 17,300 |
2021/10/12 | 647 | 653 | 608 | 616 | 47,300 |
2021/10/11 | 666 | 715 | 630 | 644 | 284,900 |
2021/10/08 | 592 | 617 | 592 | 615 | 26,100 |
2021/10/07 | 588 | 588 | 569 | 583 | 15,500 |
2021/10/06 | 571 | 594 | 567 | 594 | 13,600 |
2021/10/05 | 567 | 570 | 559 | 570 | 6,600 |
2021/10/04 | 567 | 567 | 556 | 559 | 2,700 |
2021/10/01 | 568 | 568 | 558 | 563 | 3,400 |
2021/09/30 | 566 | 567 | 554 | 561 | 5,000 |
2021/09/29 | 560 | 569 | 560 | 566 | 2,300 |
2021/09/28 | 575 | 575 | 557 | 562 | 6,000 |
2021/09/27 | 563 | 574 | 563 | 574 | 4,500 |
2021/09/24 | 555 | 563 | 555 | 562 | 1,000 |
2021/09/22 | 560 | 560 | 553 | 556 | 1,500 |
2021/09/21 | 557 | 563 | 551 | 560 | 2,100 |
2021/09/17 | 561 | 563 | 560 | 563 | 1,400 |
2021/09/16 | 560 | 562 | 558 | 562 | 900 |
2021/09/15 | 559 | 563 | 555 | 563 | 4,700 |
2021/09/14 | 550 | 560 | 547 | 560 | 6,300 |
2021/09/13 | 548 | 554 | 548 | 550 | 1,500 |
2021/09/10 | 546 | 546 | 546 | 546 | 200 |
2021/09/09 | 543 | 557 | 542 | 553 | 3,000 |
2021/09/08 | 545 | 553 | 545 | 553 | 1,800 |
2021/09/07 | 549 | 553 | 549 | 553 | 6,200 |
2021/09/06 | 547 | 549 | 546 | 549 | 2,200 |
2021/09/03 | 550 | 550 | 545 | 546 | 2,100 |
2021/09/02 | 551 | 551 | 551 | 551 | 400 |
2021/09/01 | 554 | 554 | 554 | 554 | 200 |
2021/08/31 | 564 | 564 | 550 | 551 | 9,100 |
2021/08/30 | 558 | 558 | 551 | 555 | 5,300 |
2021/08/27 | 552 | 552 | 550 | 551 | 1,300 |
2021/08/26 | 541 | 546 | 541 | 546 | 1,600 |
2021/08/25 | 542 | 542 | 541 | 541 | 400 |
2021/08/24 | 540 | 545 | 538 | 540 | 3,800 |
2021/08/23 | 540 | 543 | 533 | 541 | 4,000 |
2021/08/20 | 543 | 547 | 533 | 533 | 4,100 |
2021/08/19 | 546 | 548 | 543 | 546 | 1,500 |
2021/08/18 | 538 | 545 | 538 | 545 | 1,700 |
2021/08/17 | 562 | 562 | 534 | 538 | 5,900 |
2021/08/16 | 572 | 572 | 550 | 561 | 3,800 |
2021/08/13 | 551 | 560 | 550 | 560 | 1,400 |
2021/08/12 | 550 | 550 | 550 | 550 | 200 |
2021/08/11 | 545 | 547 | 543 | 543 | 1,800 |
2021/08/10 | 547 | 547 | 541 | 542 | 3,100 |
2021/08/06 | 547 | 547 | 547 | 547 | 200 |
2021/08/05 | 547 | 549 | 545 | 546 | 2,600 |
2021/08/04 | 548 | 548 | 545 | 546 | 2,600 |
2021/08/03 | 551 | 551 | 550 | 550 | 1,300 |
2021/08/02 | 549 | 550 | 545 | 550 | 4,400 |
2021/07/30 | 552 | 552 | 549 | 549 | 1,500 |
2021/07/29 | 556 | 556 | 555 | 555 | 1,100 |
2021/07/28 | 557 | 559 | 557 | 557 | 700 |
2021/07/27 | 558 | 560 | 557 | 558 | 1,500 |
2021/07/26 | 559 | 560 | 557 | 557 | 3,200 |
2021/07/21 | 558 | 560 | 557 | 558 | 2,200 |
2021/07/20 | 559 | 559 | 556 | 557 | 1,300 |
2021/07/19 | 563 | 564 | 559 | 559 | 1,300 |
2021/07/16 | 572 | 572 | 559 | 561 | 2,700 |
2021/07/15 | 580 | 580 | 560 | 568 | 9,300 |
2021/07/14 | 595 | 595 | 572 | 581 | 9,600 |
2021/07/13 | 584 | 630 | 582 | 591 | 59,600 |
2021/07/12 | 662 | 662 | 572 | 572 | 147,900 |
2021/07/09 | 565 | 565 | 547 | 562 | 4,500 |
2021/07/08 | 560 | 561 | 555 | 556 | 1,800 |
2021/07/07 | 557 | 565 | 557 | 562 | 1,000 |
2021/07/06 | 569 | 569 | 557 | 557 | 1,200 |
2021/07/05 | 555 | 562 | 555 | 557 | 1,400 |
2021/07/02 | 552 | 560 | 551 | 555 | 2,200 |
2021/07/01 | 554 | 554 | 553 | 553 | 600 |
2021/06/30 | 551 | 556 | 551 | 553 | 1,400 |
2021/06/29 | 558 | 558 | 548 | 549 | 2,100 |
2021/06/28 | 540 | 561 | 540 | 545 | 6,600 |
2021/06/25 | 539 | 539 | 539 | 539 | 100 |
2021/06/24 | 546 | 546 | 540 | 540 | 3,400 |
2021/06/23 | 543 | 547 | 543 | 545 | 300 |
2021/06/22 | 535 | 549 | 535 | 541 | 1,300 |
2021/06/21 | 543 | 549 | 535 | 535 | 2,600 |
2021/06/18 | 549 | 550 | 548 | 548 | 700 |
2021/06/17 | 560 | 560 | 550 | 550 | 2,600 |
2021/06/16 | 560 | 560 | 555 | 556 | 1,800 |
2021/06/15 | 567 | 569 | 561 | 561 | 4,900 |
2021/06/14 | 593 | 593 | 577 | 577 | 7,500 |
2021/06/11 | 555 | 576 | 555 | 576 | 2,600 |
2021/06/10 | 563 | 563 | 554 | 555 | 1,700 |
2021/06/09 | 555 | 563 | 555 | 563 | 1,700 |
2021/06/08 | 547 | 555 | 547 | 554 | 3,000 |
2021/06/07 | 545 | 554 | 543 | 544 | 1,200 |
2021/06/04 | 543 | 543 | 539 | 539 | 600 |
2021/06/03 | 543 | 545 | 541 | 543 | 1,200 |
2021/06/02 | 534 | 541 | 534 | 541 | 1,000 |
2021/06/01 | 559 | 588 | 534 | 534 | 21,200 |
2021/05/31 | 538 | 540 | 532 | 532 | 4,200 |
2021/05/28 | 545 | 545 | 535 | 536 | 1,500 |
2021/05/27 | 550 | 550 | 540 | 545 | 2,100 |
2021/05/26 | 539 | 548 | 539 | 548 | 700 |
2021/05/25 | 537 | 542 | 537 | 539 | 1,500 |
2021/05/24 | 543 | 543 | 537 | 537 | 300 |
2021/05/21 | 534 | 535 | 534 | 535 | 600 |
2021/05/20 | 539 | 539 | 531 | 531 | 300 |
2021/05/19 | 534 | 542 | 532 | 539 | 1,400 |
2021/05/18 | 547 | 547 | 547 | 547 | 300 |
2021/05/17 | 551 | 551 | 539 | 544 | 3,500 |
2021/05/14 | 549 | 552 | 547 | 550 | 600 |
2021/05/13 | 541 | 546 | 538 | 544 | 1,800 |
2021/05/12 | 535 | 540 | 530 | 540 | 3,200 |
2021/05/11 | 542 | 542 | 533 | 535 | 4,100 |
2021/05/10 | 551 | 551 | 544 | 547 | 5,000 |
2021/05/07 | 562 | 562 | 558 | 558 | 1,200 |
2021/05/06 | 565 | 572 | 554 | 554 | 5,900 |
2021/04/30 | 565 | 565 | 545 | 545 | 5,500 |
2021/04/28 | 559 | 561 | 558 | 558 | 1,300 |
2021/04/27 | 567 | 567 | 566 | 567 | 400 |
2021/04/26 | 574 | 576 | 557 | 557 | 2,700 |
2021/04/23 | 580 | 580 | 572 | 574 | 2,600 |
2021/04/22 | 580 | 585 | 580 | 585 | 400 |
2021/04/21 | 600 | 600 | 577 | 577 | 4,700 |
2021/04/20 | 610 | 616 | 603 | 603 | 1,900 |
2021/04/19 | 615 | 628 | 613 | 615 | 2,300 |
2021/04/16 | 627 | 627 | 611 | 618 | 3,600 |
2021/04/15 | 638 | 638 | 625 | 627 | 2,800 |
2021/04/14 | 638 | 640 | 623 | 628 | 5,600 |
2021/04/13 | 645 | 645 | 633 | 644 | 2,500 |
2021/04/12 | 653 | 653 | 621 | 638 | 7,400 |
2021/04/09 | 606 | 652 | 603 | 645 | 18,900 |
2021/04/08 | 630 | 636 | 601 | 602 | 5,300 |
2021/04/07 | 645 | 650 | 619 | 630 | 10,400 |
2021/04/06 | 624 | 650 | 612 | 645 | 46,600 |
2021/04/05 | 596 | 605 | 596 | 605 | 3,800 |
2021/04/02 | 584 | 599 | 581 | 590 | 4,700 |
2021/04/01 | 600 | 600 | 578 | 586 | 4,600 |
2021/03/31 | 565 | 581 | 561 | 581 | 5,100 |
2021/03/30 | 561 | 563 | 557 | 563 | 4,800 |
2021/03/29 | 558 | 562 | 553 | 555 | 3,100 |
2021/03/26 | 552 | 555 | 549 | 555 | 2,700 |
2021/03/25 | 532 | 552 | 532 | 552 | 5,100 |
2021/03/24 | 559 | 560 | 533 | 533 | 13,200 |
2021/03/23 | 561 | 574 | 555 | 559 | 8,700 |
2021/03/22 | 543 | 557 | 540 | 557 | 5,800 |
2021/03/19 | 537 | 547 | 537 | 539 | 2,500 |
2021/03/18 | 536 | 541 | 536 | 541 | 1,300 |
2021/03/17 | 538 | 539 | 538 | 539 | 2,600 |
2021/03/16 | 532 | 536 | 530 | 536 | 2,800 |
2021/03/15 | 528 | 531 | 525 | 531 | 9,900 |
2021/03/12 | 527 | 527 | 526 | 527 | 700 |
2021/03/11 | 521 | 525 | 521 | 525 | 1,800 |
2021/03/10 | 524 | 527 | 523 | 523 | 1,300 |
2021/03/09 | 528 | 528 | 520 | 526 | 6,400 |
2021/03/08 | 521 | 526 | 521 | 526 | 4,100 |
2021/03/05 | 525 | 525 | 522 | 522 | 2,900 |
2021/03/04 | 524 | 525 | 520 | 525 | 4,500 |
2021/03/03 | 517 | 526 | 517 | 523 | 8,200 |
2021/03/02 | 516 | 516 | 510 | 514 | 4,700 |
2021/03/01 | 509 | 519 | 509 | 516 | 4,200 |
2021/02/26 | 516 | 516 | 510 | 512 | 5,500 |
2021/02/25 | 516 | 516 | 514 | 516 | 3,600 |
2021/02/24 | 511 | 517 | 511 | 514 | 2,700 |
2021/02/22 | 508 | 516 | 507 | 514 | 5,200 |
2021/02/19 | 513 | 513 | 509 | 509 | 8,500 |
2021/02/18 | 510 | 512 | 505 | 509 | 4,700 |
2021/02/17 | 510 | 511 | 508 | 511 | 2,800 |
2021/02/16 | 504 | 510 | 504 | 507 | 5,800 |
2021/02/15 | 505 | 509 | 501 | 504 | 4,200 |
2021/02/12 | 500 | 504 | 500 | 501 | 500 |
2021/02/10 | 503 | 506 | 498 | 504 | 1,400 |
2021/02/09 | 508 | 509 | 498 | 503 | 2,900 |
2021/02/08 | 505 | 508 | 505 | 505 | 1,200 |
2021/02/05 | 501 | 508 | 500 | 508 | 6,900 |
2021/02/04 | 504 | 504 | 497 | 501 | 2,200 |
2021/02/03 | 500 | 500 | 495 | 497 | 1,700 |
2021/02/02 | 496 | 497 | 486 | 495 | 4,800 |
2021/02/01 | 498 | 498 | 497 | 497 | 900 |
2021/01/29 | 500 | 500 | 500 | 500 | 300 |
2021/01/28 | 502 | 505 | 498 | 498 | 500 |
2021/01/27 | 507 | 507 | 507 | 507 | 900 |
2021/01/26 | 501 | 505 | 501 | 505 | 600 |
2021/01/25 | 500 | 505 | 498 | 499 | 3,100 |
2021/01/22 | 500 | 503 | 500 | 502 | 600 |
2021/01/21 | 503 | 503 | 498 | 500 | 2,600 |
2021/01/20 | 500 | 504 | 499 | 499 | 2,400 |
2021/01/19 | 501 | 501 | 501 | 501 | 300 |
2021/01/18 | 500 | 505 | 500 | 501 | 600 |
2021/01/15 | 502 | 502 | 502 | 502 | 1,200 |
2021/01/14 | 503 | 506 | 502 | 502 | 900 |
2021/01/13 | 503 | 505 | 503 | 503 | 1,600 |
2021/01/12 | 501 | 508 | 500 | 500 | 2,700 |
2021/01/08 | 524 | 524 | 499 | 503 | 12,400 |
2021/01/07 | 516 | 522 | 514 | 521 | 8,400 |
2021/01/06 | 513 | 513 | 511 | 513 | 3,100 |
2021/01/05 | 510 | 513 | 509 | 513 | 2,200 |
2021/01/04 | 497 | 509 | 496 | 504 | 2,000 |