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
2020/12/30 481 492 481 491 2,600
2020/12/29 480 485 476 484 3,800
2020/12/28 483 483 475 477 6,900
2020/12/25 478 485 478 483 800
2020/12/24 486 490 486 486 5,300
2020/12/23 494 494 490 492 3,400
2020/12/22 496 499 493 496 1,600
2020/12/21 503 503 495 499 2,900
2020/12/18 500 507 497 503 8,400
2020/12/17 503 504 501 504 1,200
2020/12/16 503 504 503 503 1,100
2020/12/15 502 506 502 506 2,200
2020/12/14 510 510 503 503 3,500
2020/12/11 500 504 500 501 2,200
2020/12/10 498 503 498 500 1,000
2020/12/09 500 500 498 499 1,600
2020/12/08 495 499 495 499 800
2020/12/07 503 505 496 505 2,600
2020/12/04 497 504 497 503 2,600
2020/12/03 504 505 504 504 1,800
2020/12/02 507 508 497 504 4,400
2020/12/01 509 510 507 507 500
2020/11/30 507 509 505 509 1,800
2020/11/27 510 510 507 507 1,400
2020/11/26 512 512 506 509 2,200
2020/11/25 510 512 506 506 2,500
2020/11/24 519 519 507 514 2,200
2020/11/20 508 518 508 512 700
2020/11/19 505 520 504 518 4,200
2020/11/18 510 510 506 506 400
2020/11/17 513 515 508 511 2,200
2020/11/16 507 520 507 513 4,500
2020/11/13 523 523 518 518 1,900
2020/11/12 514 523 514 523 2,200
2020/11/11 519 523 517 523 3,900
2020/11/10 516 531 516 517 1,900
2020/11/09 512 522 512 515 1,800
2020/11/06 518 520 516 516 900
2020/11/05 532 532 516 519 1,200
2020/11/04 522 532 522 522 1,100
2020/11/02 514 522 514 522 1,100
2020/10/30 523 523 515 521 3,900
2020/10/29 525 526 523 523 1,000
2020/10/28 527 527 523 527 1,900
2020/10/27 530 530 522 527 1,200
2020/10/26 536 536 533 535 1,300
2020/10/23 540 540 536 536 200
2020/10/22 541 541 537 537 600
2020/10/21 530 541 528 541 4,200
2020/10/20 528 531 528 529 5,700
2020/10/19 536 539 533 533 800
2020/10/16 534 539 534 539 900
2020/10/15 531 536 530 534 6,900
2020/10/14 529 532 529 531 1,800
2020/10/13 525 527 524 526 1,200
2020/10/12 529 529 523 528 1,000
2020/10/09 530 535 529 529 4,600
2020/10/08 529 532 529 532 500
2020/10/07 525 532 521 529 1,700
2020/10/06 533 533 521 525 1,800
2020/10/05 514 524 514 518 1,900
2020/10/02 530 535 507 511 9,300
2020/09/30 533 535 529 529 3,800
2020/09/29 539 540 533 533 2,200
2020/09/28 533 533 531 532 1,900
2020/09/25 540 540 531 533 1,700
2020/09/24 540 540 531 536 900
2020/09/23 536 547 530 543 5,300
2020/09/18 531 539 531 537 2,600
2020/09/17 540 548 534 541 3,900
2020/09/16 534 540 526 540 3,700
2020/09/15 531 531 517 519 1,100
2020/09/14 522 522 510 510 4,100
2020/09/11 503 523 503 518 1,600
2020/09/10 512 512 503 505 1,100
2020/09/09 513 520 506 506 5,300
2020/09/08 527 528 513 515 2,600
2020/09/07 531 535 520 520 2,600
2020/09/04 553 553 537 538 3,400
2020/09/03 560 560 552 553 2,100
2020/09/02 561 561 550 550 3,800
2020/09/01 566 567 553 561 26,400
2020/08/31 553 553 544 550 7,900
2020/08/28 540 553 533 543 20,900
2020/08/27 536 550 533 550 5,900
2020/08/26 528 543 512 543 13,300
2020/08/25 500 528 500 528 22,600
2020/08/24 489 500 489 500 5,100
2020/08/21 483 498 481 492 4,300
2020/08/20 483 483 480 480 1,600
2020/08/19 477 483 475 483 2,700
2020/08/18 474 476 473 473 900
2020/08/17 484 484 473 473 6,800
2020/08/14 465 476 465 476 2,800
2020/08/13 462 465 461 463 2,200
2020/08/12 458 466 458 465 5,100
2020/08/11 456 457 452 457 2,000
2020/08/07 456 458 455 457 400
2020/08/06 463 464 459 460 1,000
2020/08/05 462 467 462 463 1,100
2020/08/04 466 475 460 462 7,200
2020/08/03 480 480 469 473 3,000
2020/07/31 490 493 480 480 3,900
2020/07/30 493 497 491 493 2,500
2020/07/29 498 498 492 492 3,100
2020/07/28 501 502 495 495 4,800
2020/07/27 510 510 498 499 5,500
2020/07/22 510 514 510 510 1,400
2020/07/21 507 510 507 510 1,900
2020/07/20 514 518 508 509 4,800
2020/07/17 510 514 504 510 1,700
2020/07/16 505 509 502 502 4,100
2020/07/15 498 510 498 498 6,600
2020/07/14 500 506 498 498 10,300
2020/07/13 504 511 500 508 7,000
2020/07/10 509 512 497 502 18,300
2020/07/09 533 539 529 529 8,700
2020/07/08 557 558 550 552 7,800
2020/07/07 560 570 559 559 6,100
2020/07/06 580 581 570 570 9,300
2020/07/03 595 595 583 588 4,400
2020/07/02 598 600 592 595 2,600
2020/07/01 595 600 594 599 4,100
2020/06/30 600 605 595 595 14,200
2020/06/29 608 619 606 613 4,800
2020/06/26 655 657 629 638 5,200
2020/06/25 653 655 651 651 1,800
2020/06/24 659 661 654 656 1,500
2020/06/23 662 665 657 659 5,200
2020/06/22 650 664 646 654 6,300
2020/06/19 639 648 638 645 1,200
2020/06/18 628 638 626 637 1,800
2020/06/17 624 632 618 618 3,300
2020/06/16 627 627 603 616 5,000
2020/06/15 649 650 601 601 16,900
2020/06/12 650 650 641 645 6,900
2020/06/11 679 686 670 670 8,000
2020/06/10 676 679 676 678 2,400
2020/06/09 688 688 673 680 8,000
2020/06/08 690 691 685 685 5,000
2020/06/05 687 689 686 689 2,200
2020/06/04 689 691 688 689 6,800
2020/06/03 694 694 689 689 5,400
2020/06/02 690 693 689 690 3,800
2020/06/01 695 699 689 690 13,300
2020/05/29 703 703 692 695 12,200
2020/05/28 694 720 686 710 52,300
2020/05/27 754 764 745 754 34,800
2020/05/26 722 748 722 744 22,300
2020/05/25 724 750 710 715 37,900
2020/05/22 702 715 701 711 10,200
2020/05/21 693 710 691 705 22,700
2020/05/20 680 693 680 690 12,100
2020/05/19 690 690 680 686 8,500
2020/05/18 687 687 670 681 12,600
2020/05/15 685 685 675 680 8,500
2020/05/14 683 684 680 683 6,500
2020/05/13 680 683 676 683 6,500
2020/05/12 680 682 677 681 8,000
2020/05/11 672 684 670 680 16,700
2020/05/08 670 674 655 670 11,800
2020/05/07 662 664 656 661 10,200
2020/05/01 653 662 653 656 5,800
2020/04/30 650 664 642 660 29,500
2020/04/28 623 657 623 653 12,400
2020/04/27 610 623 610 623 4,400
2020/04/24 603 621 603 608 18,800
2020/04/23 603 610 600 600 5,800
2020/04/22 607 612 594 594 15,800
2020/04/21 616 628 606 607 9,900
2020/04/20 614 627 611 619 11,900
2020/04/17 621 623 614 615 3,600
2020/04/16 618 621 614 615 4,800
2020/04/15 613 613 607 608 3,400
2020/04/14 610 611 606 611 7,300
2020/04/13 611 614 605 607 6,700
2020/04/10 609 609 597 606 5,400
2020/04/09 600 604 600 602 4,900
2020/04/08 597 604 595 599 11,700
2020/04/07 585 603 585 596 10,000
2020/04/06 577 584 571 580 5,300
2020/04/03 590 590 577 577 3,000
2020/04/02 572 590 572 590 5,800
2020/04/01 593 593 586 587 1,600
2020/03/31 587 594 587 590 3,700
2020/03/30 586 593 575 577 6,400
2020/03/27 570 600 570 586 4,800
2020/03/26 580 580 557 568 6,200
2020/03/25 600 620 580 593 11,100
2020/03/24 553 568 538 568 10,900
2020/03/23 521 533 500 529 20,100
2020/03/19 600 600 560 560 9,400
2020/03/18 641 659 590 590 13,000
2020/03/17 598 638 590 634 14,900
2020/03/16 671 689 641 649 26,400
2020/03/13 650 661 591 601 20,500
2020/03/12 701 708 666 690 18,100
2020/03/11 694 722 671 710 35,200
2020/03/10 670 671 632 668 26,500
2020/03/09 698 698 672 674 24,300
2020/03/06 710 715 680 710 13,100
2020/03/05 718 749 718 730 26,400
2020/03/04 725 726 716 718 6,600
2020/03/03 724 727 706 714 9,500
2020/03/02 674 697 668 691 11,200
2020/02/28 746 757 673 673 22,800
2020/02/27 800 800 763 763 4,500
2020/02/26 815 815 800 800 2,700
2020/02/25 760 819 751 818 19,600
2020/02/21 839 839 834 835 2,000
2020/02/20 834 837 833 836 2,000
2020/02/19 837 839 835 836 1,700
2020/02/18 837 843 835 837 3,300
2020/02/17 852 852 841 841 7,000
2020/02/14 852 852 848 848 3,100
2020/02/13 849 851 848 851 2,100
2020/02/12 851 853 849 849 6,800
2020/02/10 851 854 851 851 2,600
2020/02/07 851 852 849 852 3,400
2020/02/06 858 858 851 851 6,300
2020/02/05 857 857 850 851 5,300
2020/02/04 852 855 851 852 1,200
2020/02/03 850 857 850 853 7,200
2020/01/31 868 868 862 864 4,600
2020/01/30 881 881 865 865 2,800
2020/01/29 884 884 877 877 1,200
2020/01/28 880 880 862 871 17,200
2020/01/27 890 890 880 882 9,200
2020/01/24 895 895 892 892 3,600
2020/01/23 896 899 895 896 2,800
2020/01/22 897 901 896 897 4,100
2020/01/21 897 900 897 900 2,800
2020/01/20 901 901 898 898 2,400
2020/01/17 901 901 896 899 1,600
2020/01/16 897 901 894 901 4,000
2020/01/15 897 900 897 897 2,600
2020/01/14 901 902 895 897 9,800
2020/01/10 900 906 899 902 9,100
2020/01/09 911 912 892 899 22,600
2020/01/08 886 920 868 903 117,600
2020/01/07 963 980 949 976 29,700
2020/01/06 936 943 928 935 11,200

このページの先頭へ