日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,400 1,450 1,393 1,450 4,300
2004/12/29 1,470 1,480 1,380 1,390 7,900
2004/12/28 1,500 1,589 1,350 1,400 29,400
2004/12/27 1,359 1,480 1,350 1,480 29,700
2004/12/24 1,171 1,280 1,155 1,280 17,400
2004/12/22 1,110 1,150 1,105 1,150 13,000
2004/12/21 1,100 1,105 1,080 1,095 7,900
2004/12/20 1,100 1,110 1,070 1,070 8,000
2004/12/17 1,100 1,120 1,080 1,090 7,100
2004/12/16 1,061 1,100 1,060 1,100 4,800
2004/12/15 1,100 1,128 1,050 1,060 18,800
2004/12/14 1,060 1,060 995 1,060 53,200
2004/12/09 865 867 865 867 3,600
2004/12/08 865 869 865 865 1,800
2004/12/07 880 880 865 870 1,400
2004/12/06 900 900 880 880 1,900
2004/12/03 898 898 880 889 400
2004/12/01 893 900 893 900 1,300
2004/11/30 893 894 890 890 2,000
2004/11/29 890 900 890 900 1,000
2004/11/26 899 900 880 900 2,200
2004/11/24 880 899 880 899 8,100
2004/11/22 910 910 910 910 1,500
2004/11/17 895 919 895 919 300
2004/11/16 910 920 900 920 2,300
2004/11/15 920 925 895 900 11,700
2004/11/12 917 920 917 920 2,300
2004/11/11 920 920 915 915 1,200
2004/11/10 915 950 915 950 1,300
2004/11/08 945 945 910 938 3,300
2004/11/04 960 960 950 960 2,100
2004/11/02 925 960 920 960 2,300
2004/11/01 911 940 911 940 1,000
2004/10/29 949 960 910 940 1,600
2004/10/28 910 950 910 950 1,200
2004/10/27 957 957 957 957 1,300
2004/10/26 930 930 929 930 300
2004/10/25 890 890 890 890 100
2004/10/22 943 947 943 947 2,000
2004/10/21 948 948 948 948 2,500
2004/10/20 916 949 916 949 1,200
2004/10/19 921 950 921 950 600
2004/10/18 950 950 925 940 500
2004/10/15 955 955 955 955 800
2004/10/14 940 960 940 955 800
2004/10/13 960 970 960 970 2,200
2004/10/12 950 960 940 960 2,700
2004/10/08 930 969 930 955 7,300
2004/10/07 915 915 914 915 1,300
2004/10/06 905 915 905 915 1,100
2004/10/05 937 937 912 912 4,300
2004/10/04 885 907 880 907 7,200
2004/10/01 880 895 830 879 15,400
2004/09/30 880 890 870 880 12,000
2004/09/29 909 910 880 888 8,600
2004/09/28 920 925 920 920 1,900
2004/09/27 891 924 890 924 6,000
2004/09/24 918 937 890 891 15,500
2004/09/22 963 963 918 958 7,500
2004/09/21 1,000 1,000 957 990 8,600
2004/09/17 1,010 1,010 981 999 3,700
2004/09/16 1,000 1,018 998 1,018 2,500
2004/09/15 1,028 1,028 1,000 1,018 6,900
2004/09/14 1,030 1,030 1,030 1,030 800
2004/09/13 1,015 1,030 1,000 1,030 3,100
2004/09/10 1,000 1,015 980 1,015 8,900
2004/09/09 996 997 996 997 900
2004/09/07 1,006 1,006 990 1,005 3,900
2004/09/06 1,015 1,015 1,000 1,005 2,200
2004/09/03 1,005 1,005 1,005 1,005 1,700
2004/09/02 1,000 1,000 996 996 900
2004/09/01 1,005 1,005 1,005 1,005 400
2004/08/31 999 1,015 998 998 3,600
2004/08/30 1,020 1,020 1,000 1,000 3,300
2004/08/27 1,010 1,010 995 995 7,400
2004/08/26 995 1,000 995 1,000 7,100
2004/08/25 1,000 1,000 995 995 1,300
2004/08/24 999 1,000 999 999 2,200
2004/08/23 986 1,000 986 1,000 2,100
2004/08/20 985 985 985 985 500
2004/08/18 964 989 964 985 1,300
2004/08/17 989 990 989 990 1,000
2004/08/16 990 990 980 990 1,700
2004/08/13 965 990 965 990 600
2004/08/12 960 966 960 965 800
2004/08/11 990 990 990 990 1,400
2004/08/10 950 990 950 989 1,700
2004/08/09 970 980 970 970 900
2004/08/06 970 970 970 970 1,400
2004/08/05 980 980 980 980 300
2004/08/04 961 980 961 980 4,500
2004/08/03 995 999 980 999 2,800
2004/08/02 1,000 1,013 1,000 1,000 2,100
2004/07/30 991 1,021 970 991 7,300
2004/07/29 1,000 1,050 1,000 1,045 11,800
2004/07/28 990 990 990 990 4,400
2004/07/27 985 1,000 985 990 6,000
2004/07/26 980 995 980 995 2,600
2004/07/23 995 995 980 980 3,500
2004/07/22 991 1,010 991 995 5,900
2004/07/21 1,000 1,020 1,000 1,020 2,800
2004/07/20 1,000 1,020 990 990 9,800
2004/07/16 990 991 990 990 300
2004/07/15 1,010 1,010 972 972 4,600
2004/07/14 1,020 1,030 1,010 1,010 7,100
2004/07/13 1,010 1,020 1,007 1,010 5,500
2004/07/12 1,010 1,010 1,000 1,010 3,400
2004/07/09 990 1,008 990 1,008 2,900
2004/07/08 999 999 990 990 2,400
2004/07/07 988 999 979 990 2,600
2004/07/06 1,030 1,030 990 990 6,800
2004/07/05 1,000 1,040 995 1,020 11,900
2004/07/02 1,014 1,014 970 970 9,400
2004/07/01 999 1,010 980 999 5,500
2004/06/30 1,020 1,020 989 999 3,900
2004/06/29 1,020 1,025 1,000 1,000 5,500
2004/06/28 990 1,040 990 995 7,000
2004/06/25 949 1,000 949 962 6,500
2004/06/24 990 999 960 999 4,200
2004/06/23 1,070 1,070 1,010 1,020 6,700
2004/06/22 1,070 1,070 1,040 1,070 900
2004/06/21 1,100 1,100 1,036 1,036 6,400
2004/06/18 1,002 1,035 1,000 1,035 10,200
2004/06/17 1,053 1,089 1,020 1,062 16,800
2004/06/16 984 1,035 978 1,035 37,000
2004/06/15 950 960 925 955 22,700
2004/06/14 920 949 920 920 15,400
2004/06/11 860 891 860 890 3,600
2004/06/10 880 880 850 850 3,200
2004/06/09 880 880 878 878 7,800
2004/06/08 850 878 850 878 2,300
2004/06/07 830 850 830 850 2,300
2004/06/04 831 831 830 830 500
2004/06/03 869 869 840 841 6,400
2004/06/02 800 870 785 869 6,300
2004/06/01 850 850 830 831 2,200
2004/05/31 880 895 851 851 800
2004/05/28 895 895 850 850 500
2004/05/27 898 898 885 885 1,400
2004/05/26 880 885 870 885 3,000
2004/05/25 900 900 860 861 4,600
2004/05/24 850 904 850 904 1,900
2004/05/21 901 901 830 850 6,000
2004/05/20 936 936 880 900 3,900
2004/05/19 901 930 901 930 7,600
2004/05/18 850 880 850 880 3,300
2004/05/17 870 870 760 830 4,600
2004/05/14 850 880 827 855 5,800
2004/05/13 882 882 811 870 5,900
2004/05/12 900 910 885 900 3,900
2004/05/11 900 940 881 920 4,300
2004/05/10 1,000 1,010 960 960 17,600
2004/05/07 950 988 950 980 25,900
2004/05/06 899 950 899 930 22,900
2004/04/30 875 875 860 860 8,500
2004/04/28 885 885 840 880 6,300
2004/04/27 870 875 869 875 3,600
2004/04/26 836 876 836 875 9,600
2004/04/23 889 889 870 876 9,300
2004/04/22 930 930 895 900 19,600
2004/04/21 961 961 871 915 44,300
2004/04/20 870 871 833 871 47,100
2004/04/19 771 771 771 771 9,200
2004/04/16 691 691 671 671 1,700
2004/04/15 689 700 650 671 8,400
2004/04/14 660 679 650 679 4,100
2004/04/13 650 650 620 640 1,500
2004/04/12 620 660 620 660 4,800
2004/04/09 590 630 590 611 3,300
2004/04/08 659 659 600 600 5,500
2004/04/07 690 690 660 665 2,800
2004/04/06 615 660 615 660 10,400
2004/04/05 620 630 601 620 11,800
2004/04/02 565 615 560 615 21,700
2004/04/01 535 570 535 569 8,800
2004/03/31 519 530 519 530 10,200
2004/03/30 498 520 498 505 7,500
2004/03/29 469 490 468 485 3,600
2004/03/26 453 454 452 454 3,900
2004/03/25 451 451 451 451 200
2004/03/24 461 461 450 450 3,000
2004/03/23 459 465 451 460 3,700
2004/03/22 465 465 450 459 4,100
2004/03/18 460 460 450 460 2,400
2004/03/17 460 460 460 460 6,300
2004/03/16 452 460 452 460 2,600
2004/03/15 444 445 439 439 1,000
2004/03/12 437 437 437 437 1,000
2004/03/11 445 448 445 448 2,000
2004/03/10 438 438 438 438 1,800
2004/03/09 459 459 459 459 100
2004/03/08 455 455 435 435 2,500
2004/03/05 445 445 440 440 700
2004/03/04 450 450 443 443 2,900
2004/03/03 450 450 442 445 1,600
2004/03/02 455 455 441 450 1,800
2004/03/01 454 455 454 455 1,000
2004/02/27 460 460 455 455 800
2004/02/26 455 457 455 455 2,600
2004/02/25 455 455 455 455 400
2004/02/24 455 455 450 450 200
2004/02/23 455 455 455 455 3,400
2004/02/20 450 450 445 445 2,400
2004/02/18 460 460 455 455 1,200
2004/02/17 455 455 455 455 3,000
2004/02/16 455 455 454 454 2,200
2004/02/13 455 455 454 454 3,200
2004/02/12 460 460 455 455 1,400
2004/02/10 460 460 460 460 200
2004/02/06 460 460 456 460 3,200
2004/02/04 466 466 466 466 300
2004/01/28 460 495 455 455 2,100
2004/01/27 464 464 464 464 2,300
2004/01/26 451 451 451 451 1,000
2004/01/23 451 451 450 450 200
2004/01/20 460 460 450 450 500
2004/01/19 460 460 460 460 300
2004/01/15 460 460 460 460 1,400
2004/01/14 450 460 450 460 400
2004/01/09 470 470 470 470 1,000
2004/01/08 446 450 446 450 1,500
2004/01/07 475 475 475 475 700

このページの先頭へ