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
2022/12/30 396 397 396 397 400
2022/12/29 392 401 392 397 3,500
2022/12/28 393 394 392 392 60,900
2022/12/27 393 395 392 395 900
2022/12/26 394 395 391 393 5,200
2022/12/23 395 395 385 393 6,000
2022/12/22 394 397 394 396 4,900
2022/12/21 399 399 395 396 5,500
2022/12/20 406 410 398 399 12,000
2022/12/19 407 408 405 405 1,800
2022/12/16 403 407 403 406 2,400
2022/12/15 406 408 403 403 2,200
2022/12/14 405 406 405 406 1,300
2022/12/13 415 415 401 404 4,700
2022/12/12 402 404 402 403 1,500
2022/12/09 405 405 402 402 1,200
2022/12/08 404 404 403 403 1,100
2022/12/07 401 403 401 403 600
2022/12/06 402 405 402 403 1,300
2022/12/05 408 408 401 402 3,600
2022/12/02 411 411 403 403 3,700
2022/12/01 406 406 403 404 2,600
2022/11/30 406 406 403 403 4,700
2022/11/29 406 410 405 406 1,200
2022/11/28 407 411 404 404 112,400
2022/11/25 410 412 401 407 10,100
2022/11/24 418 418 407 410 4,500
2022/11/22 408 418 406 418 7,100
2022/11/21 417 417 410 410 1,700
2022/11/18 406 416 406 415 4,700
2022/11/17 410 410 405 405 500
2022/11/16 411 411 408 408 600
2022/11/15 410 411 407 407 2,800
2022/11/14 402 415 402 407 2,300
2022/11/11 415 416 410 410 1,600
2022/11/10 408 414 408 414 1,800
2022/11/09 414 414 410 410 700
2022/11/08 414 415 414 415 500
2022/11/07 414 417 413 414 2,200
2022/11/04 420 420 415 418 1,400
2022/11/02 423 423 415 415 600
2022/11/01 412 424 412 416 1,500
2022/10/31 410 417 410 412 3,500
2022/10/28 417 433 410 410 7,000
2022/10/27 407 434 406 423 12,800
2022/10/26 403 407 402 404 3,600
2022/10/25 402 402 402 402 100
2022/10/24 407 407 400 402 3,300
2022/10/21 401 403 401 402 1,600
2022/10/20 402 406 402 405 2,000
2022/10/19 403 404 402 404 2,100
2022/10/18 401 405 401 401 1,400
2022/10/17 404 407 400 401 4,000
2022/10/14 408 420 404 404 9,400
2022/10/13 410 413 407 408 3,100
2022/10/12 420 420 409 413 13,200
2022/10/11 428 433 425 426 1,200
2022/10/07 424 428 424 428 500
2022/10/06 429 429 425 425 1,500
2022/10/05 430 430 424 429 1,200
2022/10/03 427 427 422 422 1,200
2022/09/30 427 428 419 428 2,300
2022/09/29 425 425 419 419 1,000
2022/09/28 423 427 409 425 4,500
2022/09/27 418 421 418 421 1,300
2022/09/26 431 436 419 420 4,800
2022/09/22 422 426 422 426 1,900
2022/09/21 436 436 422 422 5,300
2022/09/20 424 426 422 422 2,200
2022/09/16 425 425 421 423 800
2022/09/15 423 424 423 424 1,000
2022/09/14 426 428 420 423 6,300
2022/09/13 432 432 430 431 1,400
2022/09/12 435 435 431 431 3,600
2022/09/09 428 428 424 427 1,000
2022/09/08 430 430 424 424 1,500
2022/09/07 425 426 421 426 2,600
2022/09/06 430 430 428 430 1,500
2022/09/05 438 438 421 430 6,500
2022/09/02 441 441 438 438 3,300
2022/09/01 445 449 439 440 8,900
2022/08/31 455 455 447 447 1,200
2022/08/30 449 454 442 450 5,300
2022/08/29 444 464 443 448 50,000
2022/08/26 440 444 440 443 7,400
2022/08/25 441 444 436 442 4,900
2022/08/24 446 446 434 440 5,600
2022/08/23 441 447 435 446 6,000
2022/08/22 444 449 434 447 8,100
2022/08/19 450 451 444 447 10,400
2022/08/18 441 453 431 453 38,800
2022/08/17 436 436 421 431 6,900
2022/08/16 430 436 427 436 9,800
2022/08/15 422 434 422 430 13,900
2022/08/12 418 422 418 422 6,500
2022/08/10 417 422 417 419 2,100
2022/08/09 420 423 419 422 5,200
2022/08/08 419 421 418 419 7,000
2022/08/05 419 423 418 422 4,400
2022/08/04 428 434 419 419 12,400
2022/08/03 433 437 425 433 12,400
2022/08/02 443 443 433 435 3,300
2022/08/01 431 435 429 435 7,800
2022/07/29 420 431 419 431 8,400
2022/07/28 426 426 417 424 10,400
2022/07/27 421 428 418 426 9,700
2022/07/26 436 436 424 428 20,700
2022/07/25 434 443 430 436 14,600
2022/07/22 450 456 440 447 15,700
2022/07/21 455 455 452 452 1,500
2022/07/20 450 458 449 455 8,600
2022/07/19 465 465 450 450 8,300
2022/07/15 482 482 465 467 9,300
2022/07/14 480 484 480 482 8,600
2022/07/13 496 496 476 493 4,600
2022/07/12 500 500 491 494 5,200
2022/07/11 499 513 496 506 20,200
2022/07/08 543 551 543 549 10,400
2022/07/07 522 540 522 536 2,300
2022/07/06 515 526 515 525 1,400
2022/07/05 521 521 515 515 800
2022/07/04 510 517 510 512 1,500
2022/07/01 515 515 510 510 200
2022/06/30 508 514 508 514 800
2022/06/29 508 508 508 508 100
2022/06/28 519 519 509 509 2,000
2022/06/27 505 510 505 509 2,100
2022/06/24 497 505 497 505 2,600
2022/06/23 497 497 497 497 400
2022/06/22 497 500 495 500 2,100
2022/06/21 507 507 507 507 100
2022/06/20 498 519 496 510 1,600
2022/06/17 510 510 500 500 2,500
2022/06/16 507 507 504 504 900
2022/06/14 499 499 493 493 600
2022/06/13 505 505 496 497 3,500
2022/06/10 505 505 505 505 100
2022/06/08 505 505 488 505 4,300
2022/06/07 504 509 501 501 700
2022/06/03 510 510 505 505 1,200
2022/06/02 496 510 490 510 6,000
2022/06/01 513 514 510 510 1,200
2022/05/31 518 518 510 510 400
2022/05/30 513 530 513 519 1,500
2022/05/27 538 538 521 521 1,800
2022/05/26 520 527 520 526 1,400
2022/05/25 520 520 520 520 300
2022/05/24 519 520 516 516 400
2022/05/23 525 539 517 517 1,400
2022/05/20 510 519 510 519 1,400
2022/05/19 518 525 518 518 600
2022/05/18 527 529 527 528 900
2022/05/17 511 537 511 528 1,000
2022/05/16 514 537 510 537 4,200
2022/05/13 500 507 500 506 1,800
2022/05/12 498 505 498 500 1,500
2022/05/11 500 500 498 498 300
2022/05/10 501 501 498 500 500
2022/05/09 505 505 505 505 100
2022/05/06 505 505 497 503 1,500
2022/05/02 503 503 481 500 2,600
2022/04/27 512 519 511 511 600
2022/04/26 513 519 513 514 2,000
2022/04/25 513 514 511 513 600
2022/04/22 519 519 511 511 1,200
2022/04/21 517 521 516 521 2,900
2022/04/20 513 520 513 516 2,400
2022/04/19 513 518 511 516 1,600
2022/04/18 519 519 513 517 1,600
2022/04/15 513 513 511 511 800
2022/04/14 518 518 509 510 2,200
2022/04/13 518 518 500 510 6,900
2022/04/12 502 513 495 508 4,400
2022/04/11 509 520 481 507 21,000
2022/04/08 492 520 492 519 21,100
2022/04/07 489 489 480 482 1,700
2022/04/06 487 493 483 493 2,800
2022/04/05 493 500 492 500 6,500
2022/04/04 489 493 488 490 3,500
2022/04/01 477 484 474 481 1,900
2022/03/31 460 475 456 475 3,600
2022/03/30 462 462 452 460 2,300
2022/03/29 482 482 457 462 7,100
2022/03/28 459 468 459 468 6,500
2022/03/25 450 459 450 459 3,300
2022/03/24 453 462 450 450 5,400
2022/03/23 437 451 437 446 5,900
2022/03/22 413 442 413 423 14,100
2022/03/18 407 412 407 411 1,300
2022/03/17 407 412 403 408 2,900
2022/03/16 403 407 400 402 4,000
2022/03/15 425 425 396 396 10,800
2022/03/14 400 407 400 407 400
2022/03/11 398 405 398 405 2,000
2022/03/10 396 406 394 398 7,800
2022/03/09 403 406 396 396 8,600
2022/03/08 416 416 406 409 8,100
2022/03/07 409 417 409 411 3,500
2022/03/04 440 440 414 414 11,400
2022/03/03 445 445 432 438 9,200
2022/03/02 440 444 440 444 1,600
2022/03/01 449 449 440 440 1,600
2022/02/28 435 450 433 436 4,100
2022/02/25 428 441 427 433 9,200
2022/02/24 455 455 441 444 5,700
2022/02/22 463 463 449 457 6,900
2022/02/21 467 479 463 463 9,500
2022/02/18 471 472 467 467 6,700
2022/02/17 475 482 472 481 1,000
2022/02/16 476 476 471 475 4,000
2022/02/15 472 480 472 476 2,200
2022/02/14 486 486 465 471 8,100
2022/02/10 491 498 487 490 5,100
2022/02/09 500 500 485 486 3,500
2022/02/08 496 500 494 498 1,000
2022/02/07 503 503 496 496 900
2022/02/04 503 503 503 503 200
2022/02/03 494 504 493 504 3,100
2022/02/02 497 498 486 494 3,000
2022/02/01 487 495 487 492 1,400
2022/01/31 477 499 477 488 3,200
2022/01/28 485 485 472 484 1,500
2022/01/27 502 502 470 470 8,200
2022/01/26 502 505 502 502 1,300
2022/01/25 507 509 502 502 1,000
2022/01/24 503 507 501 507 700
2022/01/21 506 508 504 508 1,700
2022/01/20 505 509 505 509 2,100
2022/01/19 510 510 507 507 1,400
2022/01/18 510 516 510 515 1,100
2022/01/17 517 517 512 512 1,400
2022/01/14 516 517 511 517 1,400
2022/01/13 517 517 511 516 5,300
2022/01/12 531 540 517 517 25,300
2022/01/11 563 572 540 571 25,500
2022/01/07 565 565 558 565 3,200
2022/01/06 560 571 550 566 3,600
2022/01/05 583 583 568 570 3,900
2022/01/04 575 582 575 581 4,600

このページの先頭へ