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 |
|---|---|---|---|---|---|
| 2024/12/30 | 417 | 424 | 411 | 419 | 1,800 |
| 2024/12/27 | 410 | 416 | 410 | 416 | 2,900 |
| 2024/12/26 | 408 | 411 | 407 | 410 | 9,200 |
| 2024/12/25 | 409 | 410 | 409 | 410 | 1,600 |
| 2024/12/24 | 414 | 414 | 408 | 410 | 4,300 |
| 2024/12/23 | 426 | 427 | 409 | 417 | 14,600 |
| 2024/12/20 | 423 | 425 | 420 | 424 | 2,000 |
| 2024/12/19 | 423 | 433 | 420 | 425 | 10,800 |
| 2024/12/18 | 424 | 425 | 420 | 420 | 2,500 |
| 2024/12/17 | 417 | 424 | 417 | 424 | 4,200 |
| 2024/12/16 | 416 | 420 | 412 | 414 | 2,600 |
| 2024/12/13 | 415 | 419 | 415 | 417 | 2,800 |
| 2024/12/12 | 413 | 415 | 411 | 415 | 5,300 |
| 2024/12/11 | 406 | 409 | 406 | 408 | 16,400 |
| 2024/12/10 | 406 | 407 | 405 | 406 | 3,600 |
| 2024/12/09 | 405 | 407 | 404 | 407 | 1,900 |
| 2024/12/06 | 406 | 406 | 401 | 405 | 3,200 |
| 2024/12/05 | 406 | 406 | 403 | 406 | 2,500 |
| 2024/12/04 | 410 | 410 | 406 | 406 | 1,300 |
| 2024/12/03 | 407 | 411 | 406 | 410 | 3,900 |
| 2024/12/02 | 406 | 411 | 406 | 410 | 1,800 |
| 2024/11/29 | 412 | 412 | 410 | 412 | 1,800 |
| 2024/11/28 | 406 | 413 | 405 | 410 | 1,600 |
| 2024/11/27 | 413 | 413 | 407 | 407 | 3,700 |
| 2024/11/26 | 417 | 417 | 416 | 416 | 1,800 |
| 2024/11/25 | 422 | 422 | 414 | 417 | 3,300 |
| 2024/11/22 | 408 | 422 | 408 | 422 | 1,800 |
| 2024/11/21 | 412 | 412 | 412 | 412 | 1,300 |
| 2024/11/20 | 410 | 412 | 406 | 412 | 3,000 |
| 2024/11/19 | 405 | 411 | 405 | 410 | 2,100 |
| 2024/11/18 | 408 | 449 | 403 | 405 | 43,200 |
| 2024/11/15 | 405 | 410 | 405 | 408 | 1,700 |
| 2024/11/14 | 406 | 406 | 405 | 405 | 1,100 |
| 2024/11/13 | 404 | 409 | 403 | 406 | 1,400 |
| 2024/11/12 | 410 | 410 | 404 | 405 | 7,900 |
| 2024/11/11 | 410 | 413 | 406 | 412 | 800 |
| 2024/11/08 | 412 | 412 | 410 | 410 | 1,400 |
| 2024/11/07 | 410 | 417 | 400 | 410 | 15,600 |
| 2024/11/06 | 411 | 412 | 406 | 408 | 2,200 |
| 2024/11/05 | 403 | 410 | 403 | 410 | 4,000 |
| 2024/11/01 | 404 | 406 | 401 | 403 | 4,000 |
| 2024/10/31 | 407 | 408 | 404 | 404 | 1,700 |
| 2024/10/30 | 408 | 410 | 408 | 408 | 900 |
| 2024/10/29 | 411 | 411 | 408 | 408 | 2,900 |
| 2024/10/28 | 404 | 416 | 404 | 413 | 2,400 |
| 2024/10/25 | 403 | 407 | 402 | 404 | 2,300 |
| 2024/10/24 | 407 | 412 | 404 | 404 | 3,600 |
| 2024/10/23 | 423 | 423 | 400 | 412 | 17,900 |
| 2024/10/22 | 424 | 424 | 421 | 421 | 1,300 |
| 2024/10/21 | 427 | 427 | 423 | 424 | 3,200 |
| 2024/10/18 | 431 | 431 | 427 | 427 | 700 |
| 2024/10/17 | 433 | 433 | 427 | 428 | 1,600 |
| 2024/10/16 | 427 | 433 | 427 | 430 | 1,200 |
| 2024/10/15 | 428 | 434 | 426 | 432 | 9,200 |
| 2024/10/11 | 433 | 434 | 426 | 426 | 8,800 |
| 2024/10/10 | 434 | 436 | 433 | 435 | 19,800 |
| 2024/10/09 | 439 | 443 | 435 | 435 | 95,400 |
| 2024/10/08 | 484 | 504 | 481 | 495 | 35,400 |
| 2024/10/07 | 492 | 492 | 464 | 486 | 18,700 |
| 2024/10/04 | 473 | 478 | 473 | 476 | 5,400 |
| 2024/10/03 | 473 | 473 | 473 | 473 | 500 |
| 2024/10/02 | 465 | 473 | 465 | 471 | 500 |
| 2024/10/01 | 467 | 471 | 462 | 466 | 1,900 |
| 2024/09/30 | 460 | 477 | 460 | 469 | 11,800 |
| 2024/09/27 | 478 | 478 | 464 | 475 | 4,900 |
| 2024/09/26 | 473 | 476 | 473 | 476 | 3,300 |
| 2024/09/25 | 475 | 479 | 465 | 473 | 9,500 |
| 2024/09/24 | 470 | 475 | 467 | 475 | 11,100 |
| 2024/09/20 | 463 | 467 | 461 | 463 | 5,400 |
| 2024/09/19 | 461 | 463 | 432 | 455 | 14,700 |
| 2024/09/18 | 450 | 460 | 450 | 460 | 500 |
| 2024/09/17 | 465 | 465 | 449 | 449 | 8,800 |
| 2024/09/13 | 458 | 463 | 458 | 460 | 4,500 |
| 2024/09/12 | 449 | 452 | 443 | 448 | 3,000 |
| 2024/09/11 | 450 | 450 | 445 | 445 | 1,600 |
| 2024/09/10 | 452 | 452 | 452 | 452 | 100 |
| 2024/09/09 | 448 | 452 | 448 | 452 | 2,000 |
| 2024/09/06 | 458 | 458 | 452 | 452 | 2,900 |
| 2024/09/05 | 444 | 444 | 440 | 442 | 1,900 |
| 2024/09/04 | 445 | 451 | 445 | 446 | 4,400 |
| 2024/09/03 | 461 | 461 | 461 | 461 | 1,200 |
| 2024/09/02 | 469 | 469 | 461 | 461 | 700 |
| 2024/08/30 | 467 | 467 | 460 | 464 | 2,100 |
| 2024/08/29 | 465 | 469 | 463 | 467 | 1,700 |
| 2024/08/28 | 473 | 473 | 463 | 463 | 2,000 |
| 2024/08/27 | 478 | 479 | 462 | 466 | 49,500 |
| 2024/08/26 | 442 | 465 | 442 | 465 | 13,100 |
| 2024/08/23 | 438 | 441 | 438 | 439 | 2,700 |
| 2024/08/22 | 442 | 443 | 436 | 437 | 4,800 |
| 2024/08/21 | 437 | 452 | 437 | 440 | 8,000 |
| 2024/08/20 | 431 | 437 | 427 | 437 | 8,100 |
| 2024/08/19 | 439 | 439 | 430 | 433 | 2,400 |
| 2024/08/16 | 447 | 447 | 436 | 438 | 7,000 |
| 2024/08/15 | 421 | 434 | 421 | 434 | 3,900 |
| 2024/08/14 | 422 | 424 | 420 | 420 | 2,300 |
| 2024/08/13 | 426 | 426 | 421 | 424 | 2,600 |
| 2024/08/09 | 403 | 415 | 403 | 405 | 11,800 |
| 2024/08/08 | 415 | 415 | 402 | 407 | 6,700 |
| 2024/08/07 | 402 | 426 | 402 | 419 | 4,500 |
| 2024/08/06 | 396 | 400 | 380 | 400 | 14,900 |
| 2024/08/05 | 407 | 414 | 371 | 372 | 51,400 |
| 2024/08/02 | 437 | 445 | 437 | 438 | 11,700 |
| 2024/08/01 | 468 | 468 | 452 | 454 | 9,500 |
| 2024/07/31 | 460 | 470 | 460 | 465 | 8,700 |
| 2024/07/30 | 464 | 471 | 464 | 468 | 5,900 |
| 2024/07/29 | 469 | 470 | 460 | 469 | 22,700 |
| 2024/07/26 | 449 | 457 | 449 | 457 | 11,200 |
| 2024/07/25 | 445 | 448 | 443 | 448 | 5,300 |
| 2024/07/24 | 448 | 455 | 448 | 453 | 14,100 |
| 2024/07/23 | 448 | 453 | 437 | 453 | 18,100 |
| 2024/07/22 | 455 | 457 | 445 | 448 | 21,600 |
| 2024/07/19 | 467 | 467 | 457 | 457 | 22,400 |
| 2024/07/18 | 474 | 474 | 465 | 467 | 23,400 |
| 2024/07/17 | 480 | 480 | 471 | 474 | 43,800 |
| 2024/07/16 | 483 | 483 | 471 | 472 | 26,700 |
| 2024/07/12 | 467 | 480 | 467 | 478 | 65,500 |
| 2024/07/11 | 545 | 548 | 470 | 480 | 408,500 |
| 2024/07/10 | 514 | 515 | 505 | 515 | 204,900 |
| 2024/07/09 | 392 | 435 | 392 | 435 | 96,600 |
| 2024/07/08 | 380 | 387 | 378 | 387 | 10,000 |
| 2024/07/05 | 380 | 380 | 380 | 380 | 2,700 |
| 2024/07/04 | 380 | 380 | 372 | 376 | 4,800 |
| 2024/07/03 | 383 | 383 | 373 | 376 | 4,700 |
| 2024/07/02 | 363 | 370 | 363 | 368 | 1,000 |
| 2024/07/01 | 364 | 367 | 362 | 363 | 2,600 |
| 2024/06/28 | 360 | 363 | 360 | 361 | 2,700 |
| 2024/06/27 | 362 | 362 | 362 | 362 | 1,200 |
| 2024/06/26 | 356 | 360 | 356 | 359 | 1,600 |
| 2024/06/25 | 356 | 357 | 355 | 355 | 2,000 |
| 2024/06/24 | 357 | 357 | 355 | 355 | 900 |
| 2024/06/21 | 355 | 357 | 355 | 356 | 700 |
| 2024/06/20 | 356 | 356 | 356 | 356 | 100 |
| 2024/06/19 | 356 | 356 | 355 | 356 | 900 |
| 2024/06/18 | 357 | 357 | 357 | 357 | 3,200 |
| 2024/06/17 | 357 | 357 | 354 | 357 | 900 |
| 2024/06/14 | 358 | 358 | 355 | 355 | 1,200 |
| 2024/06/13 | 355 | 358 | 355 | 358 | 1,800 |
| 2024/06/12 | 357 | 358 | 355 | 355 | 600 |
| 2024/06/11 | 358 | 363 | 354 | 357 | 12,200 |
| 2024/06/10 | 363 | 363 | 357 | 357 | 1,700 |
| 2024/06/07 | 360 | 360 | 360 | 360 | 300 |
| 2024/06/06 | 361 | 361 | 361 | 361 | 300 |
| 2024/06/05 | 353 | 361 | 353 | 361 | 13,100 |
| 2024/06/04 | 364 | 364 | 350 | 359 | 14,900 |
| 2024/06/03 | 357 | 360 | 357 | 360 | 10,200 |
| 2024/05/31 | 363 | 363 | 356 | 356 | 500 |
| 2024/05/30 | 364 | 364 | 356 | 356 | 2,400 |
| 2024/05/29 | 360 | 366 | 360 | 366 | 5,900 |
| 2024/05/28 | 368 | 370 | 367 | 368 | 5,200 |
| 2024/05/27 | 368 | 371 | 368 | 370 | 600 |
| 2024/05/24 | 375 | 375 | 364 | 367 | 5,400 |
| 2024/05/23 | 377 | 377 | 370 | 375 | 5,300 |
| 2024/05/22 | 374 | 376 | 374 | 376 | 900 |
| 2024/05/21 | 373 | 375 | 373 | 375 | 3,200 |
| 2024/05/20 | 372 | 374 | 371 | 374 | 1,800 |
| 2024/05/17 | 371 | 371 | 366 | 370 | 2,300 |
| 2024/05/16 | 374 | 375 | 368 | 371 | 11,100 |
| 2024/05/15 | 368 | 371 | 368 | 371 | 2,600 |
| 2024/05/14 | 369 | 371 | 368 | 368 | 500 |
| 2024/05/13 | 369 | 372 | 367 | 369 | 4,700 |
| 2024/05/10 | 371 | 372 | 370 | 370 | 3,000 |
| 2024/05/09 | 368 | 373 | 368 | 372 | 3,600 |
| 2024/05/08 | 369 | 369 | 368 | 369 | 1,000 |
| 2024/05/07 | 371 | 372 | 363 | 368 | 9,400 |
| 2024/05/02 | 364 | 366 | 363 | 363 | 3,500 |
| 2024/05/01 | 365 | 366 | 361 | 366 | 2,300 |
| 2024/04/30 | 370 | 370 | 364 | 367 | 1,400 |
| 2024/04/26 | 364 | 365 | 363 | 365 | 3,800 |
| 2024/04/25 | 362 | 364 | 362 | 363 | 1,200 |
| 2024/04/24 | 365 | 365 | 363 | 363 | 1,600 |
| 2024/04/23 | 359 | 363 | 359 | 361 | 8,600 |
| 2024/04/22 | 359 | 366 | 354 | 357 | 7,800 |
| 2024/04/19 | 358 | 369 | 358 | 360 | 13,000 |
| 2024/04/18 | 357 | 362 | 357 | 362 | 3,700 |
| 2024/04/17 | 359 | 359 | 355 | 357 | 5,900 |
| 2024/04/16 | 369 | 369 | 362 | 367 | 2,800 |
| 2024/04/15 | 365 | 365 | 363 | 363 | 3,500 |
| 2024/04/12 | 368 | 370 | 366 | 366 | 3,800 |
| 2024/04/11 | 368 | 377 | 368 | 369 | 9,300 |
| 2024/04/10 | 393 | 393 | 374 | 375 | 64,000 |
| 2024/04/09 | 378 | 388 | 373 | 377 | 42,600 |
| 2024/04/08 | 370 | 376 | 370 | 375 | 3,900 |
| 2024/04/05 | 374 | 374 | 367 | 369 | 2,000 |
| 2024/04/04 | 374 | 376 | 371 | 371 | 4,800 |
| 2024/04/03 | 362 | 373 | 362 | 373 | 6,900 |
| 2024/04/02 | 365 | 365 | 361 | 361 | 2,200 |
| 2024/04/01 | 361 | 361 | 359 | 359 | 1,600 |
| 2024/03/29 | 362 | 364 | 360 | 361 | 3,100 |
| 2024/03/28 | 362 | 362 | 357 | 357 | 2,600 |
| 2024/03/27 | 360 | 361 | 357 | 358 | 12,900 |
| 2024/03/26 | 358 | 359 | 357 | 359 | 1,700 |
| 2024/03/25 | 357 | 358 | 357 | 357 | 1,600 |
| 2024/03/22 | 358 | 361 | 357 | 357 | 1,500 |
| 2024/03/21 | 354 | 363 | 354 | 359 | 7,200 |
| 2024/03/19 | 360 | 361 | 360 | 361 | 1,300 |
| 2024/03/18 | 364 | 364 | 357 | 357 | 3,800 |
| 2024/03/15 | 349 | 372 | 349 | 354 | 13,000 |
| 2024/03/14 | 351 | 351 | 349 | 349 | 600 |
| 2024/03/13 | 351 | 351 | 350 | 350 | 600 |
| 2024/03/12 | 351 | 351 | 351 | 351 | 300 |
| 2024/03/08 | 348 | 355 | 348 | 351 | 7,300 |
| 2024/03/07 | 350 | 350 | 348 | 350 | 600 |
| 2024/03/06 | 355 | 355 | 348 | 348 | 2,300 |
| 2024/03/05 | 359 | 359 | 355 | 355 | 2,700 |
| 2024/03/04 | 358 | 359 | 358 | 359 | 900 |
| 2024/03/01 | 359 | 359 | 356 | 357 | 1,900 |
| 2024/02/29 | 358 | 358 | 355 | 356 | 1,000 |
| 2024/02/28 | 357 | 358 | 353 | 358 | 3,500 |
| 2024/02/27 | 357 | 358 | 355 | 355 | 5,100 |
| 2024/02/26 | 350 | 355 | 350 | 354 | 3,300 |
| 2024/02/22 | 350 | 350 | 350 | 350 | 1,100 |
| 2024/02/21 | 350 | 350 | 350 | 350 | 1,000 |
| 2024/02/20 | 350 | 350 | 350 | 350 | 600 |
| 2024/02/19 | 354 | 354 | 350 | 350 | 2,300 |
| 2024/02/16 | 354 | 354 | 353 | 354 | 6,900 |
| 2024/02/15 | 350 | 351 | 350 | 350 | 3,100 |
| 2024/02/14 | 347 | 347 | 344 | 344 | 1,900 |
| 2024/02/13 | 355 | 355 | 346 | 346 | 3,000 |
| 2024/02/09 | 350 | 353 | 346 | 353 | 4,800 |
| 2024/02/08 | 351 | 352 | 350 | 350 | 900 |
| 2024/02/07 | 349 | 355 | 349 | 355 | 800 |
| 2024/02/06 | 348 | 348 | 348 | 348 | 100 |
| 2024/02/05 | 353 | 355 | 347 | 347 | 2,600 |
| 2024/02/02 | 356 | 356 | 353 | 353 | 1,300 |
| 2024/02/01 | 357 | 357 | 355 | 355 | 1,400 |
| 2024/01/31 | 363 | 364 | 356 | 359 | 2,000 |
| 2024/01/30 | 357 | 363 | 357 | 363 | 1,800 |
| 2024/01/29 | 360 | 360 | 357 | 357 | 1,700 |
| 2024/01/26 | 363 | 363 | 360 | 362 | 1,600 |
| 2024/01/25 | 363 | 363 | 363 | 363 | 1,100 |
| 2024/01/24 | 361 | 361 | 359 | 360 | 500 |
| 2024/01/23 | 356 | 358 | 356 | 358 | 400 |
| 2024/01/22 | 356 | 361 | 356 | 358 | 2,000 |
| 2024/01/19 | 357 | 357 | 354 | 356 | 1,000 |
| 2024/01/18 | 352 | 356 | 352 | 356 | 1,300 |
| 2024/01/17 | 350 | 353 | 350 | 351 | 2,600 |
| 2024/01/16 | 350 | 356 | 350 | 350 | 2,900 |
| 2024/01/15 | 349 | 356 | 346 | 356 | 12,800 |
| 2024/01/12 | 357 | 359 | 348 | 351 | 9,000 |
| 2024/01/11 | 356 | 359 | 354 | 359 | 3,600 |
| 2024/01/10 | 350 | 354 | 350 | 354 | 2,300 |
| 2024/01/09 | 343 | 355 | 343 | 352 | 11,000 |
| 2024/01/05 | 340 | 348 | 340 | 348 | 2,200 |
| 2024/01/04 | 337 | 341 | 335 | 341 | 4,300 |