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
2019/12/30 936 937 928 937 11,700
2019/12/27 930 935 929 935 2,800
2019/12/26 928 930 926 930 7,000
2019/12/25 924 934 921 927 52,500
2019/12/24 925 928 921 921 7,200
2019/12/23 935 935 922 922 17,500
2019/12/20 933 936 924 933 13,900
2019/12/19 926 933 924 933 9,500
2019/12/18 921 927 921 925 10,600
2019/12/17 922 929 917 923 15,300
2019/12/16 910 921 906 921 14,100
2019/12/13 901 908 901 908 8,500
2019/12/12 902 903 900 903 4,100
2019/12/11 904 907 901 901 6,900
2019/12/10 901 904 900 904 2,700
2019/12/09 900 903 899 901 5,500
2019/12/06 899 901 898 900 3,000
2019/12/05 900 901 898 901 3,900
2019/12/04 895 899 894 898 5,800
2019/12/03 897 899 896 897 6,300
2019/12/02 903 903 897 898 4,600
2019/11/29 896 904 895 901 9,500
2019/11/28 900 901 898 899 28,500
2019/11/27 900 903 898 901 6,900
2019/11/26 903 903 899 900 8,400
2019/11/25 901 907 901 903 7,400
2019/11/22 908 908 900 901 8,100
2019/11/21 908 910 903 903 4,100
2019/11/20 902 909 902 909 6,200
2019/11/19 906 906 903 904 1,900
2019/11/18 908 908 904 905 3,700
2019/11/15 905 909 905 905 2,800
2019/11/14 910 911 905 905 7,400
2019/11/13 916 916 910 910 1,600
2019/11/12 914 914 910 910 6,400
2019/11/11 911 913 911 913 2,000
2019/11/08 911 911 911 911 4,200
2019/11/07 922 922 911 911 11,000
2019/11/06 911 923 911 923 11,000
2019/11/05 912 915 910 911 17,200
2019/11/01 925 925 911 912 5,700
2019/10/31 919 925 919 922 3,600
2019/10/30 921 924 919 919 3,300
2019/10/29 925 925 921 925 2,400
2019/10/28 927 928 910 921 6,000
2019/10/25 925 928 925 927 1,000
2019/10/24 923 930 923 929 1,900
2019/10/23 924 925 923 925 3,900
2019/10/21 922 930 922 930 2,200
2019/10/18 928 933 928 930 5,700
2019/10/17 933 935 931 935 1,600
2019/10/16 942 942 934 934 2,700
2019/10/15 933 937 933 937 1,900
2019/10/11 936 936 933 933 2,600
2019/10/10 938 938 935 937 2,000
2019/10/09 931 937 931 937 2,500
2019/10/08 935 936 929 930 4,800
2019/10/07 925 940 920 925 21,200
2019/10/04 980 989 970 977 10,300
2019/10/03 1,006 1,006 984 991 9,500
2019/10/02 995 997 993 997 3,800
2019/10/01 995 1,002 995 999 3,600
2019/09/30 984 991 984 990 5,400
2019/09/27 975 979 975 977 2,700
2019/09/26 965 970 962 969 6,300
2019/09/25 970 970 957 957 3,000
2019/09/24 929 971 929 967 10,900
2019/09/20 926 930 926 929 900
2019/09/19 933 933 927 927 2,200
2019/09/18 933 934 929 930 1,100
2019/09/17 938 938 935 936 1,900
2019/09/13 928 935 928 935 1,200
2019/09/12 935 935 924 926 2,700
2019/09/11 930 935 929 935 2,400
2019/09/10 929 931 926 929 1,500
2019/09/09 929 932 924 928 1,500
2019/09/06 920 935 915 933 6,900
2019/09/05 923 924 923 923 700
2019/09/04 925 927 924 924 1,100
2019/09/03 921 921 916 918 1,600
2019/09/02 920 920 918 918 500
2019/08/30 924 924 919 921 1,200
2019/08/29 930 930 917 917 1,800
2019/08/28 935 938 932 932 3,000
2019/08/27 947 947 940 945 12,900
2019/08/26 905 922 905 920 13,300
2019/08/23 920 920 905 905 7,200
2019/08/22 901 923 901 920 6,500
2019/08/21 900 902 893 898 2,300
2019/08/20 901 904 900 900 1,600
2019/08/19 885 910 880 910 8,800
2019/08/16 884 885 879 885 6,400
2019/08/15 889 895 883 887 5,400
2019/08/14 896 896 889 889 4,800
2019/08/13 903 903 892 896 5,000
2019/08/09 901 907 901 904 2,700
2019/08/08 901 906 901 902 1,800
2019/08/07 905 905 901 902 1,700
2019/08/06 905 906 894 903 7,700
2019/08/05 927 927 910 910 5,100
2019/08/02 935 935 927 927 3,900
2019/08/01 939 941 935 935 3,300
2019/07/31 946 946 940 946 7,600
2019/07/30 941 946 940 944 5,200
2019/07/29 950 950 942 942 4,000
2019/07/26 949 953 945 945 4,900
2019/07/25 953 955 948 948 2,300
2019/07/24 954 956 946 954 2,800
2019/07/23 947 956 938 947 8,800
2019/07/22 942 952 942 945 4,700
2019/07/19 948 950 940 943 7,400
2019/07/18 961 963 948 948 8,400
2019/07/17 974 979 960 960 7,900
2019/07/16 995 995 966 978 13,500
2019/07/12 1,005 1,007 995 995 15,400
2019/07/11 1,016 1,016 996 1,005 22,100
2019/07/10 1,033 1,033 996 1,011 30,900
2019/07/09 1,009 1,068 1,006 1,043 108,800
2019/07/08 1,143 1,143 1,103 1,129 57,900
2019/07/05 1,081 1,110 1,072 1,106 26,400
2019/07/04 1,078 1,080 1,070 1,080 13,900
2019/07/03 1,064 1,064 1,050 1,063 6,100
2019/07/02 1,018 1,038 1,015 1,034 13,300
2019/07/01 999 1,015 999 1,014 7,900
2019/06/28 976 992 976 992 4,000
2019/06/27 974 976 973 976 500
2019/06/26 978 978 972 974 1,900
2019/06/25 971 979 970 979 2,200
2019/06/24 970 975 966 971 2,200
2019/06/21 976 976 962 968 2,500
2019/06/20 973 973 964 965 2,100
2019/06/19 969 978 966 970 2,600
2019/06/18 967 967 966 966 1,400
2019/06/17 986 986 967 967 4,200
2019/06/14 968 979 967 979 1,000
2019/06/13 980 984 964 966 2,300
2019/06/12 982 985 978 978 2,000
2019/06/11 984 984 974 983 5,900
2019/06/10 984 984 980 984 3,100
2019/06/07 986 986 974 986 2,200
2019/06/06 945 984 935 982 8,400
2019/06/05 915 937 913 933 6,100
2019/06/04 939 939 888 902 27,600
2019/06/03 1,000 1,000 932 932 23,200
2019/05/31 1,001 1,007 999 1,002 3,300
2019/05/30 1,007 1,021 1,001 1,002 4,400
2019/05/29 1,022 1,022 1,003 1,010 5,800
2019/05/28 1,034 1,039 1,019 1,034 3,600
2019/05/27 1,010 1,018 1,009 1,018 3,000
2019/05/24 1,006 1,012 1,003 1,008 4,300
2019/05/23 1,016 1,019 1,008 1,017 3,900
2019/05/22 1,015 1,016 1,006 1,013 2,500
2019/05/21 992 1,009 991 1,009 6,200
2019/05/20 1,008 1,010 994 998 9,400
2019/05/17 1,010 1,016 1,008 1,015 5,000
2019/05/16 1,025 1,025 1,009 1,009 5,400
2019/05/15 1,022 1,030 1,009 1,025 8,300
2019/05/14 1,006 1,025 993 1,016 19,600
2019/05/13 1,031 1,051 1,024 1,036 8,000
2019/05/10 1,037 1,037 1,011 1,030 7,400
2019/05/09 1,075 1,075 1,024 1,031 17,600
2019/05/08 1,092 1,092 1,062 1,065 11,700
2019/05/07 1,060 1,095 1,060 1,088 9,600
2019/04/26 1,039 1,062 1,033 1,047 16,400
2019/04/25 1,056 1,056 1,031 1,044 7,100
2019/04/24 1,037 1,073 1,037 1,039 17,200
2019/04/23 1,039 1,045 1,027 1,035 9,700
2019/04/22 1,055 1,055 1,030 1,036 12,600
2019/04/19 1,055 1,068 1,031 1,050 20,800
2019/04/18 1,068 1,075 1,050 1,058 6,200
2019/04/17 1,096 1,100 1,040 1,068 17,600
2019/04/16 1,120 1,120 1,092 1,095 8,800
2019/04/15 1,114 1,128 1,096 1,104 23,100
2019/04/12 1,130 1,136 1,114 1,114 13,400
2019/04/11 1,094 1,180 1,091 1,141 29,600
2019/04/10 1,108 1,111 1,073 1,097 23,400
2019/04/09 1,167 1,167 1,109 1,112 31,000
2019/04/08 1,225 1,230 1,177 1,178 25,100
2019/04/05 1,252 1,270 1,206 1,209 55,200
2019/04/04 1,385 1,385 1,311 1,326 37,800
2019/04/03 1,316 1,368 1,316 1,363 13,900
2019/04/02 1,356 1,356 1,311 1,314 12,700
2019/04/01 1,392 1,413 1,341 1,346 22,800
2019/03/29 1,355 1,383 1,351 1,378 6,800
2019/03/28 1,369 1,384 1,352 1,358 13,100
2019/03/27 1,295 1,360 1,295 1,351 24,600
2019/03/26 1,261 1,279 1,258 1,276 5,000
2019/03/25 1,301 1,302 1,218 1,255 22,300
2019/03/22 1,309 1,338 1,306 1,306 12,400
2019/03/20 1,348 1,359 1,325 1,325 5,900
2019/03/19 1,369 1,400 1,345 1,360 8,300
2019/03/18 1,327 1,412 1,322 1,340 10,500
2019/03/15 1,411 1,411 1,330 1,334 13,400
2019/03/14 1,434 1,434 1,404 1,404 8,100
2019/03/13 1,400 1,449 1,391 1,441 9,900
2019/03/12 1,347 1,395 1,342 1,380 9,300
2019/03/11 1,363 1,368 1,320 1,359 7,500
2019/03/08 1,412 1,412 1,301 1,363 28,500
2019/03/07 1,427 1,459 1,406 1,412 6,300
2019/03/06 1,464 1,464 1,425 1,437 8,200
2019/03/05 1,412 1,490 1,412 1,467 21,200
2019/03/04 1,445 1,473 1,403 1,424 21,800
2019/03/01 1,464 1,495 1,412 1,433 29,000
2019/02/28 1,537 1,537 1,465 1,473 41,400
2019/02/27 1,415 1,547 1,415 1,537 54,700
2019/02/26 1,450 1,464 1,385 1,414 28,600
2019/02/25 1,335 1,433 1,335 1,433 55,000
2019/02/22 1,310 1,330 1,261 1,324 18,600
2019/02/21 1,329 1,346 1,311 1,320 7,100
2019/02/20 1,320 1,340 1,299 1,321 23,400
2019/02/19 1,358 1,399 1,329 1,332 39,000
2019/02/18 1,301 1,384 1,293 1,344 45,400
2019/02/15 1,236 1,285 1,212 1,283 24,200
2019/02/14 1,233 1,247 1,201 1,236 13,900
2019/02/13 1,240 1,268 1,214 1,232 12,700
2019/02/12 1,207 1,240 1,201 1,220 18,700
2019/02/08 1,132 1,209 1,132 1,201 14,600
2019/02/07 1,169 1,193 1,125 1,147 14,200
2019/02/06 1,200 1,209 1,165 1,175 15,300
2019/02/05 1,205 1,274 1,183 1,199 39,200
2019/02/04 1,141 1,204 1,140 1,204 29,600
2019/02/01 1,150 1,153 1,129 1,140 4,900
2019/01/31 1,109 1,159 1,102 1,151 10,500
2019/01/30 1,181 1,181 1,114 1,117 16,100
2019/01/29 1,160 1,187 1,141 1,179 19,400
2019/01/28 1,122 1,200 1,086 1,170 40,700
2019/01/25 1,197 1,197 1,104 1,141 24,900
2019/01/24 1,122 1,161 1,074 1,157 44,200
2019/01/23 1,070 1,106 1,034 1,106 28,000
2019/01/22 1,056 1,071 1,024 1,070 18,000
2019/01/21 1,079 1,090 1,027 1,027 26,000
2019/01/18 1,086 1,086 1,048 1,049 27,300
2019/01/17 1,110 1,124 1,074 1,090 20,100
2019/01/16 1,135 1,138 1,098 1,099 29,600
2019/01/15 1,170 1,184 1,120 1,132 46,500
2019/01/11 1,270 1,326 1,182 1,200 76,500
2019/01/10 1,169 1,309 1,169 1,297 87,300
2019/01/09 1,100 1,180 1,100 1,171 24,900
2019/01/08 1,098 1,156 1,060 1,100 22,100
2019/01/07 1,075 1,100 1,028 1,098 26,900
2019/01/04 1,081 1,081 1,006 1,055 53,800

このページの先頭へ