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 |
|---|---|---|---|---|---|
| 2024/04/19 | 358 | 369 | 358 | 360 | 13,000 |
| 2024/04/18 | 357 | 362 | 357 | 362 | 3,700 |
| 2024/04/17 | 359 | 359 | 355 | 357 | 5,900 |
| 2024/04/16 | 369 | 369 | 362 | 367 | 2,800 |
| 2024/04/15 | 365 | 365 | 363 | 363 | 3,500 |
| 2024/04/12 | 368 | 370 | 366 | 366 | 3,800 |
| 2024/04/11 | 368 | 377 | 368 | 369 | 9,300 |
| 2024/04/10 | 393 | 393 | 374 | 375 | 64,000 |
| 2024/04/09 | 378 | 388 | 373 | 377 | 42,600 |
| 2024/04/08 | 370 | 376 | 370 | 375 | 3,900 |
| 2024/04/05 | 374 | 374 | 367 | 369 | 2,000 |
| 2024/04/04 | 374 | 376 | 371 | 371 | 4,800 |
| 2024/04/03 | 362 | 373 | 362 | 373 | 6,900 |
| 2024/04/02 | 365 | 365 | 361 | 361 | 2,200 |
| 2024/04/01 | 361 | 361 | 359 | 359 | 1,600 |
| 2024/03/29 | 362 | 364 | 360 | 361 | 3,100 |
| 2024/03/28 | 362 | 362 | 357 | 357 | 2,600 |
| 2024/03/27 | 360 | 361 | 357 | 358 | 12,900 |
| 2024/03/26 | 358 | 359 | 357 | 359 | 1,700 |
| 2024/03/25 | 357 | 358 | 357 | 357 | 1,600 |
| 2024/03/22 | 358 | 361 | 357 | 357 | 1,500 |
| 2024/03/21 | 354 | 363 | 354 | 359 | 7,200 |
| 2024/03/19 | 360 | 361 | 360 | 361 | 1,300 |
| 2024/03/18 | 364 | 364 | 357 | 357 | 3,800 |
| 2024/03/15 | 349 | 372 | 349 | 354 | 13,000 |
| 2024/03/14 | 351 | 351 | 349 | 349 | 600 |
| 2024/03/13 | 351 | 351 | 350 | 350 | 600 |
| 2024/03/12 | 351 | 351 | 351 | 351 | 300 |
| 2024/03/08 | 348 | 355 | 348 | 351 | 7,300 |
| 2024/03/07 | 350 | 350 | 348 | 350 | 600 |
| 2024/03/06 | 355 | 355 | 348 | 348 | 2,300 |
| 2024/03/05 | 359 | 359 | 355 | 355 | 2,700 |
| 2024/03/04 | 358 | 359 | 358 | 359 | 900 |
| 2024/03/01 | 359 | 359 | 356 | 357 | 1,900 |
| 2024/02/29 | 358 | 358 | 355 | 356 | 1,000 |
| 2024/02/28 | 357 | 358 | 353 | 358 | 3,500 |
| 2024/02/27 | 357 | 358 | 355 | 355 | 5,100 |
| 2024/02/26 | 350 | 355 | 350 | 354 | 3,300 |
| 2024/02/22 | 350 | 350 | 350 | 350 | 1,100 |
| 2024/02/21 | 350 | 350 | 350 | 350 | 1,000 |
| 2024/02/20 | 350 | 350 | 350 | 350 | 600 |
| 2024/02/19 | 354 | 354 | 350 | 350 | 2,300 |
| 2024/02/16 | 354 | 354 | 353 | 354 | 6,900 |
| 2024/02/15 | 350 | 351 | 350 | 350 | 3,100 |
| 2024/02/14 | 347 | 347 | 344 | 344 | 1,900 |
| 2024/02/13 | 355 | 355 | 346 | 346 | 3,000 |
| 2024/02/09 | 350 | 353 | 346 | 353 | 4,800 |
| 2024/02/08 | 351 | 352 | 350 | 350 | 900 |
| 2024/02/07 | 349 | 355 | 349 | 355 | 800 |
| 2024/02/06 | 348 | 348 | 348 | 348 | 100 |
| 2024/02/05 | 353 | 355 | 347 | 347 | 2,600 |
| 2024/02/02 | 356 | 356 | 353 | 353 | 1,300 |
| 2024/02/01 | 357 | 357 | 355 | 355 | 1,400 |
| 2024/01/31 | 363 | 364 | 356 | 359 | 2,000 |
| 2024/01/30 | 357 | 363 | 357 | 363 | 1,800 |
| 2024/01/29 | 360 | 360 | 357 | 357 | 1,700 |
| 2024/01/26 | 363 | 363 | 360 | 362 | 1,600 |
| 2024/01/25 | 363 | 363 | 363 | 363 | 1,100 |
| 2024/01/24 | 361 | 361 | 359 | 360 | 500 |
| 2024/01/23 | 356 | 358 | 356 | 358 | 400 |
| 2024/01/22 | 356 | 361 | 356 | 358 | 2,000 |
| 2024/01/19 | 357 | 357 | 354 | 356 | 1,000 |
| 2024/01/18 | 352 | 356 | 352 | 356 | 1,300 |
| 2024/01/17 | 350 | 353 | 350 | 351 | 2,600 |
| 2024/01/16 | 350 | 356 | 350 | 350 | 2,900 |
| 2024/01/15 | 349 | 356 | 346 | 356 | 12,800 |
| 2024/01/12 | 357 | 359 | 348 | 351 | 9,000 |
| 2024/01/11 | 356 | 359 | 354 | 359 | 3,600 |
| 2024/01/10 | 350 | 354 | 350 | 354 | 2,300 |
| 2024/01/09 | 343 | 355 | 343 | 352 | 11,000 |
| 2024/01/05 | 340 | 348 | 340 | 348 | 2,200 |
| 2024/01/04 | 337 | 341 | 335 | 341 | 4,300 |
| 2023/12/29 | 336 | 344 | 336 | 342 | 2,600 |
| 2023/12/28 | 340 | 340 | 336 | 339 | 1,400 |
| 2023/12/27 | 344 | 344 | 335 | 336 | 3,300 |
| 2023/12/26 | 344 | 344 | 340 | 344 | 10,700 |
| 2023/12/25 | 348 | 348 | 340 | 343 | 1,100 |
| 2023/12/22 | 342 | 346 | 342 | 343 | 2,800 |
| 2023/12/21 | 340 | 343 | 340 | 343 | 1,100 |
| 2023/12/20 | 345 | 345 | 340 | 340 | 34,100 |
| 2023/12/19 | 346 | 346 | 342 | 344 | 7,300 |
| 2023/12/18 | 340 | 347 | 340 | 346 | 3,200 |
| 2023/12/15 | 344 | 347 | 343 | 343 | 1,500 |
| 2023/12/14 | 347 | 347 | 343 | 343 | 1,000 |
| 2023/12/13 | 345 | 348 | 343 | 345 | 1,400 |
| 2023/12/12 | 348 | 350 | 341 | 347 | 3,200 |
| 2023/12/11 | 349 | 351 | 348 | 348 | 29,300 |
| 2023/12/08 | 345 | 348 | 345 | 348 | 700 |
| 2023/12/07 | 345 | 348 | 343 | 345 | 7,400 |
| 2023/12/06 | 345 | 346 | 342 | 345 | 8,700 |
| 2023/12/05 | 342 | 346 | 342 | 345 | 6,100 |
| 2023/12/04 | 348 | 348 | 340 | 340 | 11,300 |
| 2023/12/01 | 339 | 344 | 339 | 344 | 6,000 |
| 2023/11/30 | 340 | 340 | 338 | 338 | 5,400 |
| 2023/11/29 | 341 | 342 | 340 | 342 | 1,000 |
| 2023/11/28 | 343 | 343 | 341 | 341 | 400 |
| 2023/11/27 | 348 | 348 | 344 | 344 | 1,400 |
| 2023/11/24 | 346 | 348 | 346 | 348 | 300 |
| 2023/11/22 | 346 | 350 | 346 | 346 | 1,000 |
| 2023/11/21 | 341 | 346 | 341 | 346 | 1,900 |
| 2023/11/20 | 336 | 341 | 336 | 341 | 1,200 |
| 2023/11/17 | 336 | 336 | 329 | 335 | 5,300 |
| 2023/11/16 | 328 | 338 | 328 | 337 | 9,500 |
| 2023/11/15 | 343 | 343 | 330 | 331 | 29,100 |
| 2023/11/14 | 360 | 360 | 339 | 342 | 10,500 |
| 2023/11/13 | 360 | 360 | 357 | 360 | 1,700 |
| 2023/11/10 | 362 | 363 | 358 | 358 | 2,500 |
| 2023/11/09 | 361 | 363 | 361 | 362 | 600 |
| 2023/11/08 | 366 | 367 | 361 | 361 | 2,800 |
| 2023/11/07 | 365 | 366 | 362 | 366 | 2,900 |
| 2023/11/06 | 364 | 364 | 361 | 361 | 3,700 |
| 2023/11/02 | 358 | 360 | 357 | 360 | 1,800 |
| 2023/11/01 | 356 | 357 | 356 | 357 | 300 |
| 2023/10/31 | 355 | 355 | 354 | 354 | 700 |
| 2023/10/30 | 351 | 355 | 351 | 355 | 1,700 |
| 2023/10/27 | 348 | 350 | 347 | 350 | 1,500 |
| 2023/10/26 | 350 | 350 | 348 | 349 | 2,300 |
| 2023/10/25 | 349 | 353 | 349 | 353 | 1,100 |
| 2023/10/24 | 355 | 355 | 349 | 349 | 5,600 |
| 2023/10/23 | 362 | 364 | 354 | 354 | 11,300 |
| 2023/10/20 | 367 | 370 | 361 | 364 | 5,400 |
| 2023/10/19 | 377 | 377 | 369 | 369 | 3,500 |
| 2023/10/18 | 375 | 380 | 375 | 376 | 1,200 |
| 2023/10/17 | 372 | 373 | 372 | 373 | 1,400 |
| 2023/10/16 | 377 | 377 | 373 | 374 | 3,500 |
| 2023/10/13 | 380 | 385 | 379 | 381 | 4,400 |
| 2023/10/12 | 391 | 392 | 373 | 379 | 24,100 |
| 2023/10/11 | 400 | 400 | 385 | 387 | 18,600 |
| 2023/10/10 | 405 | 416 | 405 | 416 | 1,300 |
| 2023/10/06 | 405 | 405 | 398 | 405 | 1,800 |
| 2023/10/05 | 407 | 407 | 405 | 405 | 400 |
| 2023/10/04 | 411 | 412 | 404 | 404 | 2,600 |
| 2023/10/03 | 416 | 416 | 412 | 412 | 1,000 |
| 2023/10/02 | 419 | 419 | 415 | 415 | 1,400 |
| 2023/09/29 | 416 | 416 | 415 | 415 | 400 |
| 2023/09/28 | 416 | 416 | 416 | 416 | 300 |
| 2023/09/27 | 417 | 419 | 415 | 419 | 800 |
| 2023/09/26 | 416 | 419 | 415 | 415 | 52,100 |
| 2023/09/25 | 415 | 418 | 415 | 416 | 1,700 |
| 2023/09/22 | 420 | 421 | 419 | 421 | 3,100 |
| 2023/09/21 | 420 | 420 | 419 | 420 | 1,100 |
| 2023/09/20 | 425 | 425 | 420 | 420 | 800 |
| 2023/09/19 | 414 | 425 | 414 | 425 | 3,400 |
| 2023/09/15 | 423 | 423 | 407 | 420 | 7,400 |
| 2023/09/14 | 419 | 430 | 413 | 423 | 9,000 |
| 2023/09/13 | 413 | 413 | 412 | 412 | 600 |
| 2023/09/12 | 410 | 418 | 406 | 410 | 5,200 |
| 2023/09/11 | 406 | 413 | 403 | 403 | 9,400 |
| 2023/09/08 | 404 | 409 | 404 | 409 | 7,900 |
| 2023/09/07 | 405 | 405 | 404 | 404 | 1,800 |
| 2023/09/06 | 409 | 412 | 405 | 405 | 5,900 |
| 2023/09/05 | 398 | 409 | 398 | 409 | 4,000 |
| 2023/09/04 | 403 | 403 | 397 | 398 | 3,600 |
| 2023/09/01 | 404 | 406 | 402 | 404 | 2,800 |
| 2023/08/31 | 401 | 402 | 393 | 402 | 4,500 |
| 2023/08/30 | 407 | 407 | 398 | 401 | 2,600 |
| 2023/08/29 | 411 | 411 | 406 | 408 | 11,200 |
| 2023/08/28 | 397 | 404 | 396 | 404 | 4,600 |
| 2023/08/25 | 395 | 397 | 395 | 396 | 1,600 |
| 2023/08/24 | 393 | 394 | 391 | 391 | 700 |
| 2023/08/23 | 387 | 392 | 386 | 390 | 3,100 |
| 2023/08/22 | 389 | 389 | 389 | 389 | 200 |
| 2023/08/21 | 382 | 389 | 382 | 389 | 800 |
| 2023/08/18 | 385 | 390 | 385 | 385 | 4,000 |
| 2023/08/17 | 391 | 391 | 386 | 386 | 700 |
| 2023/08/16 | 393 | 393 | 389 | 391 | 1,600 |
| 2023/08/15 | 385 | 386 | 385 | 386 | 700 |
| 2023/08/14 | 385 | 387 | 385 | 385 | 3,400 |
| 2023/08/10 | 389 | 389 | 389 | 389 | 1,000 |
| 2023/08/09 | 387 | 389 | 387 | 389 | 200 |
| 2023/08/08 | 390 | 392 | 388 | 388 | 4,700 |
| 2023/08/07 | 385 | 388 | 382 | 387 | 4,100 |
| 2023/08/04 | 385 | 385 | 381 | 385 | 1,600 |
| 2023/08/03 | 376 | 383 | 376 | 381 | 2,600 |
| 2023/08/02 | 376 | 376 | 376 | 376 | 1,500 |
| 2023/08/01 | 378 | 378 | 375 | 376 | 1,300 |
| 2023/07/31 | 376 | 377 | 376 | 376 | 800 |
| 2023/07/28 | 375 | 375 | 374 | 374 | 4,900 |
| 2023/07/27 | 378 | 378 | 374 | 376 | 1,000 |
| 2023/07/26 | 376 | 377 | 373 | 377 | 2,700 |
| 2023/07/25 | 376 | 377 | 376 | 376 | 400 |
| 2023/07/24 | 376 | 376 | 373 | 373 | 3,300 |
| 2023/07/21 | 375 | 377 | 375 | 376 | 1,500 |
| 2023/07/20 | 376 | 379 | 367 | 372 | 14,900 |
| 2023/07/19 | 382 | 382 | 371 | 375 | 12,700 |
| 2023/07/18 | 384 | 399 | 380 | 384 | 25,500 |
| 2023/07/14 | 410 | 413 | 406 | 409 | 24,600 |
| 2023/07/13 | 408 | 410 | 400 | 405 | 12,000 |
| 2023/07/12 | 399 | 402 | 395 | 397 | 3,700 |
| 2023/07/11 | 407 | 407 | 396 | 396 | 8,000 |
| 2023/07/10 | 397 | 401 | 396 | 399 | 2,900 |
| 2023/07/07 | 401 | 405 | 396 | 396 | 4,800 |
| 2023/07/06 | 399 | 399 | 397 | 398 | 2,000 |
| 2023/07/05 | 398 | 400 | 397 | 399 | 2,000 |
| 2023/07/04 | 405 | 405 | 397 | 397 | 3,900 |
| 2023/07/03 | 400 | 401 | 400 | 400 | 1,000 |
| 2023/06/30 | 402 | 403 | 398 | 399 | 4,200 |
| 2023/06/29 | 399 | 404 | 399 | 404 | 10,500 |
| 2023/06/28 | 395 | 403 | 395 | 400 | 14,300 |
| 2023/06/27 | 393 | 395 | 391 | 395 | 6,100 |