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
2010/12/30 168 168 162 167 1,600
2010/12/29 168 174 168 170 700
2010/12/28 178 183 172 172 12,800
2010/12/27 158 200 158 172 41,500
2010/12/24 156 160 150 158 3,800
2010/12/22 156 156 156 156 100
2010/12/21 154 154 154 154 100
2010/12/20 155 157 155 157 800
2010/12/17 155 155 152 155 2,600
2010/12/16 169 169 152 162 10,000
2010/12/15 158 173 158 165 16,700
2010/12/14 150 154 149 154 10,800
2010/12/13 139 145 139 145 3,500
2010/12/10 137 137 137 137 300
2010/12/09 135 139 135 139 1,900
2010/12/08 135 135 135 135 300
2010/12/07 139 141 137 137 2,500
2010/12/06 140 141 139 139 2,200
2010/12/03 140 140 140 140 2,400
2010/12/02 140 140 140 140 200
2010/12/01 143 143 135 138 300
2010/11/30 138 139 135 139 1,400
2010/11/29 138 143 138 138 2,500
2010/11/26 146 146 140 146 5,600
2010/11/25 149 149 139 146 1,900
2010/11/24 134 141 133 141 1,100
2010/11/22 135 145 135 139 1,000
2010/11/19 138 139 134 134 600
2010/11/18 144 144 131 135 9,000
2010/11/17 139 141 136 141 6,200
2010/11/16 135 142 132 133 2,900
2010/11/15 126 131 125 131 8,600
2010/11/12 126 126 126 126 600
2010/11/11 125 126 125 126 1,200
2010/11/10 124 124 118 124 700
2010/11/09 121 124 119 119 12,200
2010/11/08 0 0 0 128 0
2010/11/05 122 128 122 128 400
2010/11/04 125 125 122 125 3,700
2010/11/02 125 129 119 124 12,200
2010/11/01 129 137 129 137 1,600
2010/10/29 131 136 131 131 1,700
2010/10/28 139 139 132 136 3,200
2010/10/27 132 136 131 136 5,500
2010/10/26 128 130 128 128 3,600
2010/10/25 130 133 127 127 10,000
2010/10/22 127 130 126 130 7,600
2010/10/21 132 133 127 127 4,200
2010/10/20 129 148 129 131 11,400
2010/10/19 128 135 126 135 8,700
2010/10/18 132 135 130 132 7,700
2010/10/15 141 149 133 140 19,200
2010/10/14 142 150 139 149 16,200
2010/10/13 153 153 140 145 25,300
2010/10/12 167 170 151 153 64,900
2010/10/08 189 219 181 187 57,700
2010/10/07 231 244 190 205 168,100
2010/10/06 223 223 223 223 63,700
2010/10/05 126 173 125 173 74,700
2010/10/04 123 123 123 123 100
2010/10/01 0 0 0 117 0
2010/09/30 0 0 0 117 0
2010/09/29 117 117 117 117 100
2010/09/28 118 118 118 118 100
2010/09/27 128 128 128 128 4,400
2010/09/24 120 128 119 128 1,500
2010/09/22 0 0 0 116 0
2010/09/21 0 0 0 116 0
2010/09/17 0 0 0 116 0
2010/09/16 124 124 115 116 7,800
2010/09/15 120 121 120 121 2,100
2010/09/14 115 116 115 116 1,600
2010/09/13 117 117 117 117 500
2010/09/10 0 0 0 116 0
2010/09/09 0 0 0 116 0
2010/09/08 0 0 0 116 0
2010/09/07 0 0 0 116 0
2010/09/06 0 0 0 116 0
2010/09/03 0 0 0 116 0
2010/09/02 116 116 116 116 200
2010/09/01 117 117 117 117 400
2010/08/31 0 0 0 124 0
2010/08/30 0 0 0 124 0
2010/08/27 124 124 124 124 2,300
2010/08/26 119 124 119 124 3,000
2010/08/25 120 120 115 119 2,400
2010/08/24 122 126 122 126 600
2010/08/23 130 130 123 124 400
2010/08/20 114 130 112 130 2,400
2010/08/19 110 112 110 112 300
2010/08/18 117 118 110 110 9,400
2010/08/17 113 114 113 114 1,300
2010/08/16 0 0 0 110 0
2010/08/13 110 110 110 110 1,000
2010/08/12 108 110 108 110 2,000
2010/08/11 106 108 106 108 2,900
2010/08/10 105 115 105 114 4,600
2010/08/09 114 114 107 110 9,400
2010/08/06 113 116 112 114 10,000
2010/08/05 125 125 111 119 4,200
2010/08/04 0 0 0 127 0
2010/08/03 130 130 127 127 3,300
2010/08/02 131 131 125 130 3,200
2010/07/30 0 0 0 139 0
2010/07/29 139 139 139 139 200
2010/07/28 0 0 0 140 0
2010/07/27 140 140 140 140 500
2010/07/26 142 143 142 142 4,600
2010/07/23 142 142 142 142 100
2010/07/22 139 140 139 140 200
2010/07/21 135 135 132 132 1,100
2010/07/20 139 140 139 140 200
2010/07/16 144 144 144 144 200
2010/07/15 140 144 140 140 3,700
2010/07/14 145 145 140 140 300
2010/07/13 0 0 0 145 0
2010/07/12 143 145 143 145 2,100
2010/07/09 0 0 0 148 0
2010/07/08 0 0 0 148 0
2010/07/07 0 0 0 148 0
2010/07/06 0 0 0 148 0
2010/07/05 148 148 148 148 2,200
2010/07/02 148 148 148 148 100
2010/07/01 146 146 145 145 1,000
2010/06/30 0 0 0 148 0
2010/06/29 148 148 148 148 100
2010/06/28 148 150 146 150 5,900
2010/06/25 150 157 150 157 1,900
2010/06/24 155 155 150 150 5,900
2010/06/23 0 0 0 162 0
2010/06/22 0 0 0 162 0
2010/06/21 155 162 155 162 1,900
2010/06/18 0 0 0 158 0
2010/06/17 0 0 0 158 0
2010/06/16 158 158 158 158 1,200
2010/06/15 161 161 158 158 3,200
2010/06/14 161 166 161 166 1,300
2010/06/11 160 162 160 161 700
2010/06/10 166 169 166 169 900
2010/06/09 165 168 165 168 1,700
2010/06/08 162 167 162 167 500
2010/06/07 160 161 160 161 600
2010/06/04 0 0 0 153 0
2010/06/03 159 159 153 153 2,100
2010/06/02 155 157 155 157 400
2010/06/01 0 0 0 153 0
2010/05/31 157 157 153 153 600
2010/05/28 155 155 155 155 500
2010/05/27 156 156 156 156 400
2010/05/26 156 157 156 157 4,700
2010/05/25 153 156 152 156 800
2010/05/24 0 0 0 151 0
2010/05/21 0 0 0 151 0
2010/05/20 151 151 151 151 500
2010/05/19 0 0 0 155 0
2010/05/18 155 155 155 155 200
2010/05/17 156 156 155 155 3,600
2010/05/14 150 156 149 156 2,100
2010/05/13 153 153 151 153 3,400
2010/05/12 0 0 0 152 0
2010/05/11 0 0 0 152 0
2010/05/10 151 152 151 152 1,300
2010/05/07 161 161 152 152 4,300
2010/05/06 0 0 0 157 0
2010/04/30 0 0 0 157 0
2010/04/28 157 157 157 157 2,400
2010/04/27 159 164 159 160 3,900
2010/04/26 166 166 160 166 9,100
2010/04/23 164 166 164 166 3,100
2010/04/22 163 164 163 164 500
2010/04/21 165 165 165 165 200
2010/04/20 0 0 0 170 0
2010/04/19 166 170 166 170 2,800
2010/04/16 165 165 165 165 200
2010/04/15 166 166 163 163 3,700
2010/04/14 0 0 0 163 0
2010/04/13 157 166 157 163 6,000
2010/04/12 158 161 158 158 3,600
2010/04/09 160 171 160 161 5,000
2010/04/08 158 158 158 158 300
2010/04/07 153 153 153 153 3,100
2010/04/06 154 154 154 154 4,000
2010/04/05 155 155 153 153 900
2010/04/02 155 160 152 153 5,600
2010/04/01 150 156 150 156 7,800
2010/03/31 151 153 151 153 5,700
2010/03/30 153 158 153 158 800
2010/03/29 167 167 151 160 3,400
2010/03/26 168 168 168 168 3,400
2010/03/25 168 168 161 168 2,900
2010/03/24 168 168 168 168 500
2010/03/23 168 169 168 169 200
2010/03/19 167 167 167 167 500
2010/03/18 169 169 167 167 700
2010/03/17 169 169 169 169 300
2010/03/16 169 169 169 169 2,500
2010/03/15 163 165 163 165 700
2010/03/12 163 163 163 163 300
2010/03/11 164 164 164 164 100
2010/03/10 170 170 163 163 200
2010/03/09 162 165 162 163 900
2010/03/08 168 168 161 161 1,300
2010/03/04 164 169 164 168 1,000
2010/03/03 174 174 174 174 1,100
2010/03/02 174 174 174 174 1,000
2010/03/01 166 168 153 168 4,100
2010/02/26 176 176 176 176 3,800
2010/02/25 176 176 176 176 600
2010/02/24 176 176 176 176 300
2010/02/23 174 176 174 176 1,200
2010/02/22 176 176 176 176 1,400
2010/02/18 175 175 175 175 300
2010/02/15 175 175 175 175 2,700
2010/02/12 175 175 175 175 100
2010/02/10 175 175 175 175 300
2010/02/08 175 175 175 175 200
2010/02/04 166 166 166 166 3,800
2010/02/01 169 169 169 169 100
2010/01/29 175 175 175 175 400
2010/01/28 175 175 175 175 200
2010/01/27 176 176 176 176 1,000
2010/01/26 178 180 178 180 4,300
2010/01/25 177 179 177 179 800
2010/01/20 175 175 175 175 100
2010/01/19 175 175 175 175 400
2010/01/18 175 175 175 175 3,000
2010/01/15 183 183 183 183 2,600
2010/01/14 183 183 183 183 100
2010/01/13 180 180 180 180 100
2010/01/12 178 178 178 178 300
2010/01/08 176 177 176 177 1,000
2010/01/06 185 185 185 185 200
2010/01/05 183 183 183 183 900
2010/01/04 180 180 178 178 200

このページの先頭へ