京写(6837)の株価時系列情報
京写(6837)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 |
---|---|---|---|---|---|
2024/04/18 | 414 | 417 | 413 | 417 | 14,200 |
2024/04/17 | 416 | 416 | 413 | 414 | 13,300 |
2024/04/16 | 421 | 421 | 415 | 417 | 14,500 |
2024/04/15 | 410 | 422 | 408 | 421 | 34,000 |
2024/04/12 | 417 | 422 | 417 | 420 | 13,400 |
2024/04/11 | 416 | 419 | 414 | 417 | 6,200 |
2024/04/10 | 423 | 423 | 416 | 419 | 12,600 |
2024/04/09 | 419 | 421 | 418 | 420 | 5,300 |
2024/04/08 | 420 | 420 | 418 | 420 | 97,500 |
2024/04/05 | 411 | 420 | 411 | 419 | 12,900 |
2024/04/04 | 422 | 422 | 420 | 420 | 4,000 |
2024/04/03 | 417 | 420 | 416 | 418 | 12,100 |
2024/04/02 | 420 | 422 | 417 | 420 | 11,200 |
2024/04/01 | 425 | 425 | 420 | 420 | 6,500 |
2024/03/29 | 420 | 422 | 417 | 420 | 21,700 |
2024/03/28 | 425 | 427 | 416 | 420 | 11,500 |
2024/03/27 | 427 | 430 | 423 | 425 | 22,400 |
2024/03/26 | 423 | 424 | 422 | 424 | 3,200 |
2024/03/25 | 415 | 425 | 415 | 422 | 39,200 |
2024/03/22 | 427 | 430 | 422 | 426 | 29,600 |
2024/03/21 | 423 | 428 | 422 | 425 | 16,300 |
2024/03/19 | 422 | 424 | 419 | 421 | 10,400 |
2024/03/18 | 425 | 425 | 420 | 424 | 8,400 |
2024/03/15 | 418 | 424 | 418 | 424 | 3,000 |
2024/03/14 | 419 | 422 | 418 | 418 | 6,100 |
2024/03/13 | 423 | 424 | 418 | 420 | 3,200 |
2024/03/12 | 419 | 428 | 415 | 420 | 24,200 |
2024/03/11 | 429 | 429 | 418 | 419 | 21,600 |
2024/03/08 | 429 | 432 | 429 | 429 | 15,900 |
2024/03/07 | 431 | 434 | 428 | 428 | 12,400 |
2024/03/06 | 422 | 428 | 422 | 428 | 7,200 |
2024/03/05 | 423 | 425 | 422 | 424 | 10,100 |
2024/03/04 | 427 | 427 | 424 | 425 | 5,800 |
2024/03/01 | 426 | 433 | 424 | 426 | 13,900 |
2024/02/29 | 427 | 429 | 423 | 426 | 10,700 |
2024/02/28 | 434 | 437 | 426 | 427 | 16,500 |
2024/02/27 | 435 | 436 | 433 | 434 | 5,600 |
2024/02/26 | 449 | 449 | 431 | 433 | 18,700 |
2024/02/22 | 442 | 443 | 429 | 433 | 11,700 |
2024/02/21 | 440 | 441 | 437 | 439 | 2,100 |
2024/02/20 | 444 | 447 | 441 | 441 | 5,700 |
2024/02/19 | 440 | 448 | 440 | 443 | 14,400 |
2024/02/16 | 421 | 440 | 421 | 440 | 42,500 |
2024/02/15 | 421 | 425 | 421 | 421 | 10,400 |
2024/02/14 | 428 | 431 | 422 | 422 | 21,000 |
2024/02/13 | 423 | 431 | 423 | 431 | 7,500 |
2024/02/09 | 421 | 429 | 421 | 423 | 13,600 |
2024/02/08 | 421 | 435 | 419 | 424 | 35,800 |
2024/02/07 | 430 | 434 | 422 | 422 | 24,800 |
2024/02/06 | 433 | 436 | 430 | 431 | 6,700 |
2024/02/05 | 430 | 439 | 426 | 436 | 26,200 |
2024/02/02 | 437 | 438 | 428 | 428 | 42,600 |
2024/02/01 | 434 | 442 | 429 | 437 | 120,600 |
2024/01/31 | 449 | 469 | 449 | 458 | 90,700 |
2024/01/30 | 450 | 450 | 444 | 447 | 15,200 |
2024/01/29 | 449 | 451 | 443 | 447 | 32,400 |
2024/01/26 | 441 | 452 | 439 | 448 | 48,300 |
2024/01/25 | 437 | 443 | 432 | 441 | 26,100 |
2024/01/24 | 435 | 439 | 434 | 434 | 14,300 |
2024/01/23 | 439 | 441 | 434 | 435 | 25,300 |
2024/01/22 | 449 | 449 | 429 | 441 | 38,000 |
2024/01/19 | 439 | 447 | 437 | 444 | 20,000 |
2024/01/18 | 445 | 445 | 432 | 433 | 27,700 |
2024/01/17 | 426 | 449 | 426 | 440 | 113,700 |
2024/01/16 | 426 | 428 | 421 | 422 | 48,000 |
2024/01/15 | 411 | 422 | 411 | 420 | 46,600 |
2024/01/12 | 411 | 412 | 406 | 408 | 25,300 |
2024/01/11 | 409 | 414 | 406 | 412 | 33,000 |
2024/01/10 | 403 | 409 | 403 | 407 | 13,700 |
2024/01/09 | 406 | 408 | 406 | 407 | 11,300 |
2024/01/05 | 408 | 408 | 404 | 406 | 9,000 |
2024/01/04 | 404 | 409 | 403 | 406 | 22,300 |
2023/12/29 | 408 | 408 | 405 | 407 | 11,600 |
2023/12/28 | 400 | 406 | 399 | 403 | 39,400 |
2023/12/27 | 400 | 400 | 396 | 397 | 17,300 |
2023/12/26 | 396 | 400 | 395 | 396 | 19,700 |
2023/12/25 | 400 | 402 | 395 | 396 | 30,200 |
2023/12/22 | 401 | 406 | 400 | 402 | 18,400 |
2023/12/21 | 402 | 404 | 400 | 401 | 14,600 |
2023/12/20 | 397 | 410 | 397 | 410 | 77,100 |
2023/12/19 | 400 | 407 | 396 | 402 | 19,600 |
2023/12/18 | 405 | 405 | 400 | 402 | 20,200 |
2023/12/15 | 396 | 408 | 396 | 408 | 26,400 |
2023/12/14 | 405 | 431 | 398 | 401 | 109,300 |
2023/12/13 | 407 | 410 | 402 | 403 | 20,600 |
2023/12/12 | 421 | 425 | 401 | 405 | 67,000 |
2023/12/11 | 397 | 460 | 397 | 421 | 230,900 |
2023/12/08 | 407 | 407 | 389 | 396 | 97,300 |
2023/12/07 | 421 | 422 | 403 | 406 | 41,300 |
2023/12/06 | 419 | 423 | 419 | 421 | 7,300 |
2023/12/05 | 420 | 423 | 419 | 420 | 11,300 |
2023/12/04 | 420 | 425 | 417 | 421 | 16,700 |
2023/12/01 | 420 | 426 | 419 | 424 | 23,700 |
2023/11/30 | 422 | 426 | 417 | 422 | 21,700 |
2023/11/29 | 430 | 431 | 425 | 425 | 13,800 |
2023/11/28 | 431 | 434 | 425 | 429 | 34,900 |
2023/11/27 | 425 | 436 | 425 | 431 | 30,700 |
2023/11/24 | 425 | 426 | 422 | 424 | 30,200 |
2023/11/22 | 424 | 424 | 418 | 421 | 26,200 |
2023/11/21 | 427 | 427 | 416 | 420 | 18,000 |
2023/11/20 | 425 | 431 | 420 | 422 | 26,300 |
2023/11/17 | 411 | 424 | 411 | 421 | 18,300 |
2023/11/16 | 418 | 422 | 414 | 414 | 26,000 |
2023/11/15 | 419 | 428 | 417 | 417 | 20,300 |
2023/11/14 | 425 | 429 | 417 | 417 | 34,900 |
2023/11/13 | 439 | 439 | 421 | 424 | 37,900 |
2023/11/10 | 421 | 431 | 421 | 431 | 41,300 |
2023/11/09 | 410 | 429 | 407 | 429 | 61,600 |
2023/11/08 | 407 | 419 | 407 | 408 | 56,100 |
2023/11/07 | 408 | 419 | 405 | 411 | 34,200 |
2023/11/06 | 409 | 419 | 405 | 405 | 39,400 |
2023/11/02 | 397 | 404 | 393 | 401 | 47,700 |
2023/11/01 | 392 | 406 | 382 | 392 | 208,500 |
2023/10/31 | 411 | 436 | 401 | 416 | 160,300 |
2023/10/30 | 408 | 414 | 401 | 411 | 39,100 |
2023/10/27 | 408 | 411 | 404 | 410 | 22,400 |
2023/10/26 | 403 | 408 | 401 | 408 | 18,900 |
2023/10/25 | 413 | 413 | 404 | 409 | 13,500 |
2023/10/24 | 398 | 410 | 382 | 410 | 50,300 |
2023/10/23 | 415 | 417 | 401 | 401 | 20,800 |
2023/10/20 | 418 | 420 | 409 | 415 | 21,000 |
2023/10/19 | 418 | 421 | 415 | 418 | 13,300 |
2023/10/18 | 429 | 429 | 418 | 426 | 11,300 |
2023/10/17 | 421 | 431 | 413 | 422 | 35,900 |
2023/10/16 | 419 | 422 | 407 | 413 | 54,700 |
2023/10/13 | 438 | 446 | 428 | 428 | 40,800 |
2023/10/12 | 444 | 450 | 437 | 444 | 57,500 |
2023/10/11 | 436 | 452 | 431 | 437 | 96,600 |
2023/10/10 | 405 | 441 | 405 | 436 | 131,700 |
2023/10/06 | 413 | 413 | 405 | 405 | 15,900 |
2023/10/05 | 399 | 412 | 397 | 412 | 27,400 |
2023/10/04 | 400 | 405 | 390 | 392 | 53,000 |
2023/10/03 | 420 | 420 | 407 | 412 | 69,700 |
2023/10/02 | 424 | 432 | 419 | 420 | 48,200 |
2023/09/29 | 427 | 434 | 418 | 418 | 48,800 |
2023/09/28 | 435 | 439 | 428 | 430 | 29,600 |
2023/09/27 | 420 | 439 | 420 | 435 | 39,400 |
2023/09/26 | 432 | 437 | 424 | 427 | 67,900 |
2023/09/25 | 434 | 445 | 430 | 430 | 36,600 |
2023/09/22 | 425 | 439 | 415 | 434 | 66,800 |
2023/09/21 | 440 | 441 | 426 | 426 | 40,400 |
2023/09/20 | 452 | 458 | 438 | 442 | 49,100 |
2023/09/19 | 460 | 460 | 439 | 452 | 67,900 |
2023/09/15 | 436 | 464 | 435 | 459 | 128,200 |
2023/09/14 | 435 | 442 | 425 | 430 | 60,800 |
2023/09/13 | 444 | 446 | 433 | 434 | 46,000 |
2023/09/12 | 444 | 456 | 432 | 438 | 111,500 |
2023/09/11 | 462 | 467 | 445 | 450 | 48,700 |
2023/09/08 | 467 | 470 | 460 | 461 | 77,300 |
2023/09/07 | 473 | 481 | 468 | 475 | 115,400 |
2023/09/06 | 455 | 475 | 451 | 473 | 119,400 |
2023/09/05 | 461 | 461 | 450 | 454 | 56,800 |
2023/09/04 | 442 | 464 | 442 | 462 | 218,600 |
2023/09/01 | 422 | 439 | 421 | 435 | 71,600 |
2023/08/31 | 444 | 444 | 424 | 424 | 55,900 |
2023/08/30 | 442 | 447 | 436 | 436 | 47,100 |
2023/08/29 | 440 | 445 | 430 | 435 | 72,700 |
2023/08/28 | 432 | 445 | 428 | 439 | 91,400 |
2023/08/25 | 425 | 425 | 415 | 416 | 45,700 |
2023/08/24 | 420 | 432 | 415 | 425 | 63,000 |
2023/08/23 | 423 | 425 | 412 | 419 | 84,400 |
2023/08/22 | 396 | 437 | 396 | 430 | 355,100 |
2023/08/21 | 385 | 401 | 385 | 394 | 46,900 |
2023/08/18 | 399 | 401 | 390 | 393 | 41,500 |
2023/08/17 | 411 | 419 | 395 | 402 | 77,500 |
2023/08/16 | 389 | 425 | 383 | 419 | 252,400 |
2023/08/15 | 373 | 400 | 372 | 389 | 150,900 |
2023/08/14 | 374 | 376 | 372 | 373 | 58,700 |
2023/08/10 | 371 | 375 | 368 | 373 | 49,100 |
2023/08/09 | 376 | 384 | 372 | 377 | 37,200 |
2023/08/08 | 380 | 384 | 369 | 372 | 44,800 |
2023/08/07 | 368 | 380 | 365 | 380 | 51,800 |
2023/08/04 | 365 | 372 | 363 | 368 | 40,900 |
2023/08/03 | 363 | 366 | 359 | 365 | 35,100 |
2023/08/02 | 364 | 369 | 354 | 367 | 95,400 |
2023/08/01 | 360 | 370 | 359 | 366 | 103,400 |
2023/07/31 | 358 | 379 | 356 | 366 | 378,100 |
2023/07/28 | 341 | 346 | 338 | 345 | 54,400 |
2023/07/27 | 340 | 343 | 339 | 341 | 8,200 |
2023/07/26 | 337 | 343 | 337 | 343 | 6,900 |
2023/07/25 | 346 | 346 | 338 | 338 | 19,700 |
2023/07/24 | 339 | 344 | 337 | 344 | 20,300 |
2023/07/21 | 337 | 341 | 336 | 337 | 11,800 |
2023/07/20 | 338 | 342 | 334 | 342 | 25,500 |
2023/07/19 | 328 | 340 | 328 | 340 | 19,000 |
2023/07/18 | 326 | 329 | 326 | 327 | 9,100 |
2023/07/14 | 328 | 329 | 321 | 323 | 41,600 |
2023/07/13 | 326 | 330 | 324 | 328 | 10,900 |
2023/07/12 | 338 | 338 | 322 | 326 | 36,300 |
2023/07/11 | 341 | 341 | 335 | 338 | 25,300 |
2023/07/10 | 341 | 342 | 340 | 341 | 28,600 |
2023/07/07 | 345 | 349 | 341 | 341 | 6,300 |
2023/07/06 | 350 | 353 | 348 | 348 | 23,000 |
2023/07/05 | 345 | 350 | 345 | 350 | 18,200 |
2023/07/04 | 351 | 351 | 337 | 347 | 26,800 |
2023/07/03 | 350 | 353 | 348 | 348 | 47,400 |
2023/06/30 | 344 | 349 | 344 | 349 | 9,600 |
2023/06/29 | 345 | 346 | 343 | 344 | 6,500 |
2023/06/28 | 346 | 346 | 339 | 344 | 30,600 |
2023/06/27 | 345 | 348 | 344 | 346 | 15,100 |