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 |
|---|---|---|---|---|---|
| 2025/06/13 | 349 | 352 | 344 | 344 | 3,400 |
| 2025/06/12 | 349 | 351 | 347 | 349 | 2,800 |
| 2025/06/11 | 345 | 346 | 345 | 346 | 4,200 |
| 2025/06/10 | 347 | 347 | 345 | 345 | 4,700 |
| 2025/06/09 | 347 | 347 | 341 | 345 | 5,400 |
| 2025/06/06 | 349 | 349 | 347 | 347 | 1,900 |
| 2025/06/05 | 358 | 359 | 349 | 349 | 2,500 |
| 2025/06/04 | 349 | 350 | 349 | 350 | 2,400 |
| 2025/06/03 | 355 | 355 | 349 | 349 | 5,200 |
| 2025/06/02 | 355 | 358 | 349 | 354 | 7,000 |
| 2025/05/30 | 365 | 380 | 359 | 362 | 22,100 |
| 2025/05/29 | 358 | 385 | 350 | 364 | 45,500 |
| 2025/05/28 | 368 | 369 | 367 | 368 | 4,600 |
| 2025/05/27 | 352 | 368 | 352 | 368 | 16,400 |
| 2025/05/26 | 353 | 358 | 352 | 352 | 5,900 |
| 2025/05/23 | 358 | 360 | 352 | 353 | 5,900 |
| 2025/05/22 | 361 | 362 | 358 | 358 | 6,900 |
| 2025/05/21 | 358 | 360 | 358 | 359 | 12,200 |
| 2025/05/20 | 363 | 363 | 357 | 357 | 7,500 |
| 2025/05/19 | 358 | 362 | 357 | 357 | 2,800 |
| 2025/05/16 | 351 | 372 | 350 | 355 | 59,900 |
| 2025/05/15 | 351 | 351 | 350 | 350 | 1,800 |
| 2025/05/14 | 349 | 349 | 349 | 349 | 1,700 |
| 2025/05/13 | 348 | 350 | 348 | 348 | 5,700 |
| 2025/05/12 | 346 | 350 | 346 | 347 | 4,400 |
| 2025/05/09 | 345 | 347 | 344 | 346 | 4,600 |
| 2025/05/08 | 349 | 349 | 345 | 345 | 2,200 |
| 2025/05/07 | 352 | 352 | 344 | 348 | 6,500 |
| 2025/05/02 | 349 | 349 | 344 | 344 | 5,200 |
| 2025/05/01 | 346 | 346 | 345 | 345 | 4,300 |
| 2025/04/30 | 346 | 349 | 345 | 348 | 6,700 |
| 2025/04/28 | 340 | 348 | 336 | 348 | 13,800 |
| 2025/04/25 | 333 | 341 | 333 | 340 | 7,200 |
| 2025/04/24 | 334 | 335 | 332 | 332 | 5,700 |
| 2025/04/23 | 326 | 338 | 326 | 334 | 12,000 |
| 2025/04/22 | 327 | 329 | 325 | 326 | 11,400 |
| 2025/04/21 | 338 | 341 | 328 | 330 | 38,900 |
| 2025/04/18 | 316 | 396 | 316 | 342 | 858,400 |
| 2025/04/17 | 316 | 316 | 314 | 316 | 600 |
| 2025/04/16 | 318 | 319 | 317 | 317 | 1,500 |
| 2025/04/15 | 321 | 322 | 318 | 318 | 4,300 |
| 2025/04/14 | 322 | 322 | 320 | 320 | 2,100 |
| 2025/04/11 | 313 | 322 | 313 | 322 | 3,400 |
| 2025/04/10 | 320 | 320 | 309 | 314 | 5,400 |
| 2025/04/09 | 322 | 322 | 301 | 304 | 11,500 |
| 2025/04/08 | 303 | 314 | 303 | 310 | 6,000 |
| 2025/04/07 | 300 | 303 | 296 | 300 | 11,300 |
| 2025/04/04 | 339 | 339 | 314 | 326 | 10,700 |
| 2025/04/03 | 344 | 344 | 340 | 340 | 10,400 |
| 2025/04/02 | 352 | 353 | 347 | 347 | 3,900 |
| 2025/04/01 | 351 | 352 | 350 | 352 | 800 |
| 2025/03/31 | 362 | 362 | 348 | 350 | 11,400 |
| 2025/03/28 | 353 | 354 | 351 | 354 | 1,300 |
| 2025/03/27 | 351 | 353 | 350 | 353 | 7,400 |
| 2025/03/26 | 351 | 354 | 350 | 352 | 5,000 |
| 2025/03/25 | 348 | 351 | 348 | 351 | 1,500 |
| 2025/03/24 | 347 | 350 | 347 | 350 | 2,700 |
| 2025/03/21 | 347 | 350 | 345 | 348 | 4,800 |
| 2025/03/19 | 349 | 350 | 346 | 347 | 3,300 |
| 2025/03/18 | 351 | 351 | 343 | 346 | 4,600 |
| 2025/03/17 | 349 | 350 | 346 | 348 | 1,900 |
| 2025/03/14 | 350 | 351 | 346 | 346 | 2,200 |
| 2025/03/13 | 344 | 349 | 343 | 348 | 1,600 |
| 2025/03/12 | 343 | 344 | 343 | 344 | 2,100 |
| 2025/03/11 | 345 | 346 | 341 | 345 | 6,700 |
| 2025/03/10 | 341 | 346 | 341 | 345 | 6,200 |
| 2025/03/07 | 345 | 346 | 343 | 345 | 2,700 |
| 2025/03/06 | 342 | 346 | 342 | 346 | 2,900 |
| 2025/03/05 | 345 | 346 | 343 | 346 | 4,800 |
| 2025/03/04 | 346 | 346 | 343 | 345 | 3,400 |
| 2025/03/03 | 349 | 349 | 344 | 346 | 3,700 |
| 2025/02/28 | 343 | 344 | 342 | 342 | 3,900 |
| 2025/02/27 | 342 | 343 | 341 | 342 | 2,800 |
| 2025/02/26 | 342 | 342 | 339 | 341 | 9,400 |
| 2025/02/25 | 343 | 343 | 340 | 341 | 11,300 |
| 2025/02/21 | 345 | 347 | 342 | 343 | 2,100 |
| 2025/02/20 | 345 | 347 | 345 | 345 | 800 |
| 2025/02/19 | 352 | 353 | 342 | 344 | 11,800 |
| 2025/02/18 | 354 | 354 | 352 | 352 | 1,900 |
| 2025/02/17 | 355 | 356 | 354 | 354 | 7,300 |
| 2025/02/14 | 354 | 356 | 351 | 356 | 8,500 |
| 2025/02/13 | 351 | 354 | 351 | 354 | 3,300 |
| 2025/02/12 | 357 | 357 | 351 | 353 | 2,200 |
| 2025/02/10 | 358 | 359 | 351 | 356 | 8,800 |
| 2025/02/07 | 355 | 357 | 355 | 357 | 3,400 |
| 2025/02/06 | 353 | 355 | 353 | 355 | 2,400 |
| 2025/02/05 | 354 | 356 | 353 | 356 | 4,400 |
| 2025/02/04 | 357 | 358 | 355 | 357 | 5,400 |
| 2025/02/03 | 364 | 364 | 356 | 357 | 8,300 |
| 2025/01/31 | 358 | 360 | 358 | 360 | 1,900 |
| 2025/01/30 | 360 | 361 | 357 | 358 | 5,500 |
| 2025/01/29 | 357 | 361 | 355 | 359 | 8,800 |
| 2025/01/28 | 354 | 357 | 354 | 357 | 2,800 |
| 2025/01/27 | 360 | 360 | 354 | 354 | 5,500 |
| 2025/01/24 | 360 | 360 | 358 | 360 | 3,700 |
| 2025/01/23 | 359 | 362 | 354 | 361 | 8,300 |
| 2025/01/22 | 362 | 362 | 359 | 359 | 2,700 |
| 2025/01/21 | 364 | 364 | 360 | 362 | 3,400 |
| 2025/01/20 | 365 | 367 | 364 | 364 | 2,800 |
| 2025/01/17 | 366 | 371 | 365 | 367 | 9,000 |
| 2025/01/16 | 379 | 379 | 368 | 369 | 12,100 |
| 2025/01/15 | 382 | 386 | 376 | 379 | 12,900 |
| 2025/01/14 | 378 | 388 | 378 | 388 | 59,100 |
| 2025/01/10 | 431 | 437 | 431 | 434 | 7,300 |
| 2025/01/09 | 441 | 441 | 436 | 436 | 1,700 |
| 2025/01/08 | 438 | 445 | 433 | 441 | 7,000 |
| 2025/01/07 | 450 | 450 | 424 | 438 | 15,800 |
| 2025/01/06 | 427 | 428 | 423 | 428 | 2,700 |
| 2024/12/30 | 417 | 424 | 411 | 419 | 1,800 |
| 2024/12/27 | 410 | 416 | 410 | 416 | 2,900 |
| 2024/12/26 | 408 | 411 | 407 | 410 | 9,200 |
| 2024/12/25 | 409 | 410 | 409 | 410 | 1,600 |
| 2024/12/24 | 414 | 414 | 408 | 410 | 4,300 |
| 2024/12/23 | 426 | 427 | 409 | 417 | 14,600 |
| 2024/12/20 | 423 | 425 | 420 | 424 | 2,000 |
| 2024/12/19 | 423 | 433 | 420 | 425 | 10,800 |
| 2024/12/18 | 424 | 425 | 420 | 420 | 2,500 |
| 2024/12/17 | 417 | 424 | 417 | 424 | 4,200 |
| 2024/12/16 | 416 | 420 | 412 | 414 | 2,600 |
| 2024/12/13 | 415 | 419 | 415 | 417 | 2,800 |
| 2024/12/12 | 413 | 415 | 411 | 415 | 5,300 |
| 2024/12/11 | 406 | 409 | 406 | 408 | 16,400 |
| 2024/12/10 | 406 | 407 | 405 | 406 | 3,600 |
| 2024/12/09 | 405 | 407 | 404 | 407 | 1,900 |
| 2024/12/06 | 406 | 406 | 401 | 405 | 3,200 |
| 2024/12/05 | 406 | 406 | 403 | 406 | 2,500 |
| 2024/12/04 | 410 | 410 | 406 | 406 | 1,300 |
| 2024/12/03 | 407 | 411 | 406 | 410 | 3,900 |
| 2024/12/02 | 406 | 411 | 406 | 410 | 1,800 |
| 2024/11/29 | 412 | 412 | 410 | 412 | 1,800 |
| 2024/11/28 | 406 | 413 | 405 | 410 | 1,600 |
| 2024/11/27 | 413 | 413 | 407 | 407 | 3,700 |
| 2024/11/26 | 417 | 417 | 416 | 416 | 1,800 |
| 2024/11/25 | 422 | 422 | 414 | 417 | 3,300 |
| 2024/11/22 | 408 | 422 | 408 | 422 | 1,800 |
| 2024/11/21 | 412 | 412 | 412 | 412 | 1,300 |
| 2024/11/20 | 410 | 412 | 406 | 412 | 3,000 |
| 2024/11/19 | 405 | 411 | 405 | 410 | 2,100 |
| 2024/11/18 | 408 | 449 | 403 | 405 | 43,200 |
| 2024/11/15 | 405 | 410 | 405 | 408 | 1,700 |
| 2024/11/14 | 406 | 406 | 405 | 405 | 1,100 |
| 2024/11/13 | 404 | 409 | 403 | 406 | 1,400 |
| 2024/11/12 | 410 | 410 | 404 | 405 | 7,900 |
| 2024/11/11 | 410 | 413 | 406 | 412 | 800 |
| 2024/11/08 | 412 | 412 | 410 | 410 | 1,400 |
| 2024/11/07 | 410 | 417 | 400 | 410 | 15,600 |
| 2024/11/06 | 411 | 412 | 406 | 408 | 2,200 |
| 2024/11/05 | 403 | 410 | 403 | 410 | 4,000 |
| 2024/11/01 | 404 | 406 | 401 | 403 | 4,000 |
| 2024/10/31 | 407 | 408 | 404 | 404 | 1,700 |
| 2024/10/30 | 408 | 410 | 408 | 408 | 900 |
| 2024/10/29 | 411 | 411 | 408 | 408 | 2,900 |
| 2024/10/28 | 404 | 416 | 404 | 413 | 2,400 |
| 2024/10/25 | 403 | 407 | 402 | 404 | 2,300 |
| 2024/10/24 | 407 | 412 | 404 | 404 | 3,600 |
| 2024/10/23 | 423 | 423 | 400 | 412 | 17,900 |
| 2024/10/22 | 424 | 424 | 421 | 421 | 1,300 |
| 2024/10/21 | 427 | 427 | 423 | 424 | 3,200 |
| 2024/10/18 | 431 | 431 | 427 | 427 | 700 |
| 2024/10/17 | 433 | 433 | 427 | 428 | 1,600 |
| 2024/10/16 | 427 | 433 | 427 | 430 | 1,200 |
| 2024/10/15 | 428 | 434 | 426 | 432 | 9,200 |
| 2024/10/11 | 433 | 434 | 426 | 426 | 8,800 |
| 2024/10/10 | 434 | 436 | 433 | 435 | 19,800 |
| 2024/10/09 | 439 | 443 | 435 | 435 | 95,400 |
| 2024/10/08 | 484 | 504 | 481 | 495 | 35,400 |
| 2024/10/07 | 492 | 492 | 464 | 486 | 18,700 |
| 2024/10/04 | 473 | 478 | 473 | 476 | 5,400 |
| 2024/10/03 | 473 | 473 | 473 | 473 | 500 |
| 2024/10/02 | 465 | 473 | 465 | 471 | 500 |
| 2024/10/01 | 467 | 471 | 462 | 466 | 1,900 |
| 2024/09/30 | 460 | 477 | 460 | 469 | 11,800 |
| 2024/09/27 | 478 | 478 | 464 | 475 | 4,900 |
| 2024/09/26 | 473 | 476 | 473 | 476 | 3,300 |
| 2024/09/25 | 475 | 479 | 465 | 473 | 9,500 |
| 2024/09/24 | 470 | 475 | 467 | 475 | 11,100 |
| 2024/09/20 | 463 | 467 | 461 | 463 | 5,400 |
| 2024/09/19 | 461 | 463 | 432 | 455 | 14,700 |
| 2024/09/18 | 450 | 460 | 450 | 460 | 500 |
| 2024/09/17 | 465 | 465 | 449 | 449 | 8,800 |
| 2024/09/13 | 458 | 463 | 458 | 460 | 4,500 |
| 2024/09/12 | 449 | 452 | 443 | 448 | 3,000 |
| 2024/09/11 | 450 | 450 | 445 | 445 | 1,600 |
| 2024/09/10 | 452 | 452 | 452 | 452 | 100 |
| 2024/09/09 | 448 | 452 | 448 | 452 | 2,000 |
| 2024/09/06 | 458 | 458 | 452 | 452 | 2,900 |
| 2024/09/05 | 444 | 444 | 440 | 442 | 1,900 |
| 2024/09/04 | 445 | 451 | 445 | 446 | 4,400 |
| 2024/09/03 | 461 | 461 | 461 | 461 | 1,200 |
| 2024/09/02 | 469 | 469 | 461 | 461 | 700 |
| 2024/08/30 | 467 | 467 | 460 | 464 | 2,100 |
| 2024/08/29 | 465 | 469 | 463 | 467 | 1,700 |
| 2024/08/28 | 473 | 473 | 463 | 463 | 2,000 |
| 2024/08/27 | 478 | 479 | 462 | 466 | 49,500 |
| 2024/08/26 | 442 | 465 | 442 | 465 | 13,100 |
| 2024/08/23 | 438 | 441 | 438 | 439 | 2,700 |
| 2024/08/22 | 442 | 443 | 436 | 437 | 4,800 |
| 2024/08/21 | 437 | 452 | 437 | 440 | 8,000 |
| 2024/08/20 | 431 | 437 | 427 | 437 | 8,100 |
| 2024/08/19 | 439 | 439 | 430 | 433 | 2,400 |