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 |
|---|---|---|---|---|---|
| 2026/03/11 | 309 | 326 | 309 | 326 | 2,200 |
| 2026/03/10 | 319 | 320 | 315 | 315 | 1,500 |
| 2026/03/09 | 313 | 327 | 313 | 318 | 3,400 |
| 2026/03/06 | 312 | 319 | 312 | 319 | 6,700 |
| 2026/03/05 | 316 | 321 | 312 | 312 | 4,500 |
| 2026/03/04 | 324 | 324 | 310 | 311 | 7,300 |
| 2026/03/03 | 323 | 324 | 323 | 324 | 2,700 |
| 2026/03/02 | 321 | 325 | 321 | 322 | 2,000 |
| 2026/02/27 | 326 | 329 | 324 | 329 | 6,000 |
| 2026/02/26 | 319 | 326 | 319 | 320 | 5,700 |
| 2026/02/25 | 316 | 319 | 316 | 319 | 600 |
| 2026/02/24 | 319 | 319 | 316 | 316 | 600 |
| 2026/02/20 | 320 | 320 | 319 | 319 | 600 |
| 2026/02/19 | 322 | 323 | 322 | 322 | 800 |
| 2026/02/18 | 321 | 322 | 321 | 322 | 3,100 |
| 2026/02/17 | 320 | 321 | 320 | 321 | 600 |
| 2026/02/16 | 321 | 323 | 320 | 320 | 2,400 |
| 2026/02/13 | 322 | 323 | 316 | 321 | 2,900 |
| 2026/02/12 | 318 | 322 | 311 | 322 | 7,200 |
| 2026/02/10 | 309 | 317 | 309 | 317 | 5,800 |
| 2026/02/09 | 310 | 313 | 310 | 310 | 900 |
| 2026/02/06 | 310 | 314 | 310 | 314 | 3,500 |
| 2026/02/05 | 313 | 313 | 312 | 313 | 900 |
| 2026/02/04 | 311 | 313 | 307 | 313 | 1,500 |
| 2026/02/03 | 308 | 311 | 308 | 311 | 1,100 |
| 2026/02/02 | 307 | 308 | 307 | 308 | 700 |
| 2026/01/30 | 310 | 310 | 307 | 309 | 4,100 |
| 2026/01/29 | 311 | 313 | 311 | 311 | 1,100 |
| 2026/01/28 | 318 | 320 | 311 | 311 | 4,500 |
| 2026/01/27 | 327 | 327 | 318 | 318 | 2,300 |
| 2026/01/26 | 323 | 327 | 323 | 324 | 18,000 |
| 2026/01/23 | 320 | 323 | 318 | 323 | 4,700 |
| 2026/01/22 | 320 | 322 | 318 | 319 | 8,100 |
| 2026/01/21 | 312 | 319 | 312 | 319 | 6,400 |
| 2026/01/20 | 316 | 318 | 312 | 312 | 10,500 |
| 2026/01/19 | 312 | 316 | 311 | 316 | 3,800 |
| 2026/01/16 | 317 | 317 | 300 | 310 | 14,400 |
| 2026/01/15 | 308 | 318 | 305 | 313 | 50,500 |
| 2026/01/14 | 305 | 307 | 302 | 306 | 13,500 |
| 2026/01/13 | 298 | 303 | 296 | 302 | 18,500 |
| 2026/01/09 | 292 | 296 | 292 | 296 | 5,400 |
| 2026/01/08 | 291 | 294 | 291 | 294 | 1,400 |
| 2026/01/07 | 291 | 291 | 288 | 290 | 700 |
| 2026/01/06 | 293 | 297 | 289 | 289 | 7,000 |
| 2026/01/05 | 286 | 292 | 283 | 292 | 7,400 |
| 2025/12/30 | 282 | 283 | 281 | 283 | 3,900 |
| 2025/12/29 | 281 | 285 | 281 | 281 | 2,100 |
| 2025/12/26 | 282 | 282 | 279 | 281 | 10,400 |
| 2025/12/25 | 283 | 283 | 280 | 282 | 3,200 |
| 2025/12/24 | 281 | 283 | 281 | 281 | 2,900 |
| 2025/12/23 | 282 | 284 | 280 | 280 | 7,800 |
| 2025/12/22 | 286 | 286 | 282 | 282 | 15,100 |
| 2025/12/19 | 285 | 286 | 285 | 286 | 1,400 |
| 2025/12/18 | 286 | 289 | 286 | 286 | 1,000 |
| 2025/12/17 | 287 | 287 | 285 | 287 | 2,600 |
| 2025/12/16 | 293 | 293 | 284 | 285 | 5,400 |
| 2025/12/15 | 291 | 292 | 291 | 291 | 900 |
| 2025/12/12 | 297 | 297 | 291 | 291 | 4,600 |
| 2025/12/11 | 288 | 290 | 288 | 290 | 1,500 |
| 2025/12/10 | 289 | 289 | 286 | 288 | 700 |
| 2025/12/09 | 289 | 290 | 288 | 289 | 1,300 |
| 2025/12/08 | 289 | 289 | 289 | 289 | 1,000 |
| 2025/12/05 | 289 | 289 | 287 | 288 | 1,000 |
| 2025/12/04 | 285 | 286 | 285 | 285 | 1,500 |
| 2025/12/03 | 288 | 288 | 286 | 286 | 2,900 |
| 2025/12/02 | 287 | 289 | 286 | 288 | 1,700 |
| 2025/12/01 | 289 | 289 | 286 | 287 | 1,700 |
| 2025/11/28 | 287 | 288 | 287 | 288 | 200 |
| 2025/11/27 | 293 | 293 | 288 | 288 | 1,700 |
| 2025/11/26 | 286 | 287 | 286 | 287 | 1,500 |
| 2025/11/25 | 288 | 288 | 286 | 286 | 900 |
| 2025/11/21 | 288 | 288 | 286 | 286 | 1,000 |
| 2025/11/20 | 289 | 290 | 285 | 290 | 700 |
| 2025/11/19 | 288 | 289 | 288 | 289 | 1,600 |
| 2025/11/18 | 288 | 288 | 286 | 288 | 1,300 |
| 2025/11/17 | 287 | 288 | 285 | 288 | 2,600 |
| 2025/11/14 | 286 | 287 | 286 | 287 | 2,300 |
| 2025/11/13 | 290 | 290 | 286 | 286 | 1,600 |
| 2025/11/12 | 287 | 289 | 286 | 289 | 1,600 |
| 2025/11/11 | 287 | 288 | 287 | 287 | 1,200 |
| 2025/11/10 | 292 | 292 | 287 | 288 | 4,400 |
| 2025/11/07 | 286 | 293 | 286 | 293 | 2,500 |
| 2025/11/06 | 285 | 289 | 285 | 287 | 1,300 |
| 2025/11/05 | 291 | 291 | 286 | 286 | 5,200 |
| 2025/11/04 | 293 | 294 | 291 | 291 | 2,300 |
| 2025/10/31 | 294 | 294 | 292 | 293 | 1,300 |
| 2025/10/30 | 293 | 294 | 292 | 294 | 1,200 |
| 2025/10/29 | 291 | 293 | 291 | 292 | 3,300 |
| 2025/10/28 | 290 | 291 | 290 | 290 | 1,200 |
| 2025/10/27 | 292 | 292 | 290 | 290 | 3,800 |
| 2025/10/24 | 291 | 291 | 290 | 291 | 1,400 |
| 2025/10/23 | 291 | 292 | 291 | 291 | 1,500 |
| 2025/10/22 | 293 | 293 | 290 | 291 | 3,200 |
| 2025/10/21 | 293 | 293 | 290 | 290 | 6,800 |
| 2025/10/20 | 294 | 295 | 293 | 294 | 1,000 |
| 2025/10/17 | 294 | 295 | 292 | 293 | 3,700 |
| 2025/10/16 | 294 | 297 | 293 | 294 | 6,000 |
| 2025/10/15 | 294 | 298 | 294 | 294 | 9,500 |
| 2025/10/14 | 308 | 308 | 294 | 294 | 25,400 |
| 2025/10/10 | 315 | 320 | 312 | 312 | 12,500 |
| 2025/10/09 | 319 | 319 | 315 | 315 | 6,000 |
| 2025/10/08 | 318 | 319 | 315 | 318 | 6,000 |
| 2025/10/07 | 315 | 318 | 315 | 318 | 17,000 |
| 2025/10/06 | 311 | 314 | 311 | 314 | 11,800 |
| 2025/10/03 | 311 | 313 | 311 | 313 | 400 |
| 2025/10/02 | 310 | 314 | 310 | 311 | 8,300 |
| 2025/10/01 | 311 | 312 | 311 | 311 | 3,700 |
| 2025/09/30 | 313 | 315 | 311 | 314 | 6,100 |
| 2025/09/29 | 312 | 315 | 312 | 315 | 2,700 |
| 2025/09/26 | 311 | 312 | 310 | 311 | 2,500 |
| 2025/09/25 | 311 | 312 | 311 | 312 | 2,100 |
| 2025/09/24 | 310 | 311 | 310 | 311 | 2,700 |
| 2025/09/22 | 312 | 313 | 312 | 312 | 500 |
| 2025/09/19 | 311 | 311 | 310 | 311 | 1,300 |
| 2025/09/18 | 310 | 310 | 310 | 310 | 100 |
| 2025/09/17 | 311 | 311 | 310 | 310 | 1,500 |
| 2025/09/16 | 310 | 312 | 310 | 312 | 2,800 |
| 2025/09/12 | 314 | 314 | 310 | 312 | 2,900 |
| 2025/09/11 | 310 | 311 | 310 | 310 | 1,200 |
| 2025/09/10 | 312 | 312 | 311 | 311 | 1,000 |
| 2025/09/09 | 313 | 313 | 312 | 312 | 1,500 |
| 2025/09/08 | 313 | 313 | 311 | 312 | 2,000 |
| 2025/09/05 | 312 | 312 | 312 | 312 | 300 |
| 2025/09/04 | 313 | 313 | 311 | 311 | 1,100 |
| 2025/09/03 | 310 | 313 | 310 | 311 | 2,800 |
| 2025/09/02 | 314 | 314 | 310 | 310 | 7,100 |
| 2025/09/01 | 312 | 314 | 312 | 314 | 9,000 |
| 2025/08/29 | 311 | 312 | 310 | 312 | 10,600 |
| 2025/08/28 | 311 | 311 | 311 | 311 | 700 |
| 2025/08/27 | 314 | 314 | 312 | 313 | 1,100 |
| 2025/08/26 | 312 | 314 | 312 | 314 | 3,000 |
| 2025/08/25 | 315 | 315 | 313 | 313 | 1,200 |
| 2025/08/22 | 314 | 315 | 312 | 313 | 3,200 |
| 2025/08/21 | 311 | 314 | 311 | 313 | 2,200 |
| 2025/08/20 | 315 | 315 | 311 | 313 | 2,300 |
| 2025/08/19 | 312 | 314 | 312 | 312 | 5,500 |
| 2025/08/18 | 309 | 312 | 309 | 312 | 1,000 |
| 2025/08/15 | 311 | 312 | 309 | 311 | 3,800 |
| 2025/08/14 | 311 | 312 | 311 | 311 | 1,100 |
| 2025/08/13 | 309 | 311 | 309 | 311 | 1,500 |
| 2025/08/12 | 309 | 312 | 308 | 308 | 1,900 |
| 2025/08/08 | 308 | 310 | 308 | 310 | 2,600 |
| 2025/08/07 | 309 | 309 | 309 | 309 | 2,500 |
| 2025/08/06 | 315 | 315 | 307 | 309 | 8,300 |
| 2025/08/05 | 316 | 316 | 312 | 314 | 4,600 |
| 2025/08/04 | 316 | 316 | 314 | 315 | 2,800 |
| 2025/08/01 | 314 | 316 | 313 | 316 | 3,000 |
| 2025/07/31 | 310 | 310 | 310 | 310 | 300 |
| 2025/07/30 | 314 | 314 | 310 | 311 | 5,000 |
| 2025/07/29 | 313 | 314 | 311 | 314 | 6,900 |
| 2025/07/28 | 311 | 312 | 311 | 311 | 3,400 |
| 2025/07/25 | 312 | 312 | 310 | 310 | 700 |
| 2025/07/24 | 307 | 311 | 307 | 311 | 4,400 |
| 2025/07/23 | 309 | 309 | 307 | 309 | 3,400 |
| 2025/07/22 | 307 | 309 | 307 | 308 | 1,000 |
| 2025/07/18 | 310 | 310 | 307 | 309 | 2,300 |
| 2025/07/17 | 308 | 309 | 308 | 309 | 300 |
| 2025/07/16 | 307 | 308 | 307 | 308 | 2,900 |
| 2025/07/15 | 310 | 310 | 307 | 307 | 4,700 |
| 2025/07/14 | 307 | 310 | 306 | 310 | 4,900 |
| 2025/07/11 | 307 | 310 | 306 | 308 | 18,400 |
| 2025/07/10 | 318 | 318 | 308 | 310 | 23,200 |
| 2025/07/09 | 304 | 319 | 300 | 314 | 97,700 |
| 2025/07/08 | 321 | 339 | 320 | 333 | 59,500 |
| 2025/07/07 | 319 | 319 | 316 | 318 | 6,100 |
| 2025/07/04 | 318 | 322 | 315 | 319 | 19,900 |
| 2025/07/03 | 315 | 319 | 313 | 319 | 8,700 |
| 2025/07/02 | 315 | 318 | 313 | 313 | 7,800 |
| 2025/07/01 | 319 | 319 | 313 | 316 | 12,900 |
| 2025/06/30 | 325 | 325 | 318 | 320 | 11,600 |
| 2025/06/27 | 323 | 323 | 318 | 318 | 10,200 |
| 2025/06/26 | 329 | 330 | 323 | 323 | 10,400 |
| 2025/06/25 | 332 | 335 | 328 | 328 | 11,900 |
| 2025/06/24 | 334 | 334 | 330 | 333 | 2,700 |
| 2025/06/23 | 340 | 340 | 331 | 331 | 5,400 |
| 2025/06/20 | 340 | 340 | 340 | 340 | 3,800 |
| 2025/06/19 | 343 | 343 | 340 | 340 | 5,900 |
| 2025/06/18 | 341 | 342 | 341 | 342 | 300 |
| 2025/06/17 | 343 | 345 | 340 | 341 | 1,700 |
| 2025/06/16 | 344 | 346 | 344 | 344 | 3,300 |
| 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 |