京都フィナンシャルグループ(5844)の株価時系列情報
京都フィナンシャルグループ(5844)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,933 | 4,000 | 3,921 | 3,957 | 736,800 |
| 2026/02/09 | 3,950 | 3,959 | 3,878 | 3,938 | 933,000 |
| 2026/02/06 | 3,761 | 3,826 | 3,696 | 3,826 | 1,180,100 |
| 2026/02/05 | 3,875 | 3,907 | 3,797 | 3,822 | 936,500 |
| 2026/02/04 | 3,860 | 3,880 | 3,787 | 3,843 | 1,232,700 |
| 2026/02/03 | 3,752 | 3,815 | 3,688 | 3,791 | 1,572,500 |
| 2026/02/02 | 3,797 | 3,797 | 3,702 | 3,726 | 1,331,200 |
| 2026/01/30 | 3,761 | 3,774 | 3,710 | 3,727 | 800,000 |
| 2026/01/29 | 3,672 | 3,743 | 3,639 | 3,727 | 652,100 |
| 2026/01/28 | 3,700 | 3,712 | 3,658 | 3,678 | 530,400 |
| 2026/01/27 | 3,665 | 3,736 | 3,610 | 3,725 | 787,400 |
| 2026/01/26 | 3,666 | 3,729 | 3,655 | 3,693 | 886,800 |
| 2026/01/23 | 3,726 | 3,782 | 3,710 | 3,772 | 779,100 |
| 2026/01/22 | 3,658 | 3,717 | 3,628 | 3,690 | 914,900 |
| 2026/01/21 | 3,591 | 3,612 | 3,532 | 3,588 | 912,700 |
| 2026/01/20 | 3,643 | 3,653 | 3,620 | 3,637 | 523,900 |
| 2026/01/19 | 3,677 | 3,692 | 3,623 | 3,672 | 625,100 |
| 2026/01/16 | 3,599 | 3,710 | 3,591 | 3,694 | 970,100 |
| 2026/01/15 | 3,575 | 3,620 | 3,562 | 3,616 | 884,100 |
| 2026/01/14 | 3,566 | 3,577 | 3,499 | 3,568 | 861,000 |
| 2026/01/13 | 3,628 | 3,633 | 3,564 | 3,566 | 735,900 |
| 2026/01/09 | 3,487 | 3,521 | 3,485 | 3,511 | 478,700 |
| 2026/01/08 | 3,519 | 3,524 | 3,475 | 3,475 | 392,000 |
| 2026/01/07 | 3,529 | 3,541 | 3,505 | 3,532 | 471,000 |
| 2026/01/06 | 3,497 | 3,539 | 3,488 | 3,539 | 598,200 |
| 2026/01/05 | 3,458 | 3,493 | 3,448 | 3,470 | 442,100 |
| 2025/12/30 | 3,442 | 3,477 | 3,427 | 3,427 | 396,000 |
| 2025/12/29 | 3,434 | 3,468 | 3,420 | 3,468 | 449,300 |
| 2025/12/26 | 3,432 | 3,454 | 3,411 | 3,436 | 452,100 |
| 2025/12/25 | 3,443 | 3,450 | 3,413 | 3,435 | 298,300 |
| 2025/12/24 | 3,474 | 3,480 | 3,417 | 3,443 | 513,000 |
| 2025/12/23 | 3,457 | 3,489 | 3,429 | 3,439 | 361,600 |
| 2025/12/22 | 3,503 | 3,505 | 3,451 | 3,451 | 475,400 |
| 2025/12/19 | 3,399 | 3,479 | 3,394 | 3,471 | 1,163,200 |
| 2025/12/18 | 3,336 | 3,383 | 3,327 | 3,375 | 472,700 |
| 2025/12/17 | 3,370 | 3,376 | 3,307 | 3,334 | 619,200 |
| 2025/12/16 | 3,479 | 3,499 | 3,385 | 3,385 | 577,500 |
| 2025/12/15 | 3,445 | 3,532 | 3,445 | 3,521 | 646,000 |
| 2025/12/12 | 3,427 | 3,448 | 3,366 | 3,444 | 599,000 |
| 2025/12/11 | 3,450 | 3,460 | 3,352 | 3,357 | 539,000 |
| 2025/12/10 | 3,419 | 3,439 | 3,405 | 3,427 | 334,600 |
| 2025/12/09 | 3,410 | 3,433 | 3,393 | 3,397 | 281,500 |
| 2025/12/08 | 3,422 | 3,430 | 3,377 | 3,405 | 316,700 |
| 2025/12/05 | 3,415 | 3,429 | 3,384 | 3,413 | 490,700 |
| 2025/12/04 | 3,319 | 3,427 | 3,308 | 3,427 | 525,100 |
| 2025/12/03 | 3,342 | 3,348 | 3,284 | 3,324 | 539,600 |
| 2025/12/02 | 3,413 | 3,437 | 3,361 | 3,361 | 564,700 |
| 2025/12/01 | 3,450 | 3,488 | 3,387 | 3,387 | 623,100 |
| 2025/11/28 | 3,345 | 3,409 | 3,335 | 3,400 | 436,600 |
| 2025/11/27 | 3,350 | 3,385 | 3,328 | 3,340 | 551,200 |
| 2025/11/26 | 3,306 | 3,362 | 3,299 | 3,332 | 807,700 |
| 2025/11/25 | 3,270 | 3,290 | 3,219 | 3,259 | 624,800 |
| 2025/11/21 | 3,205 | 3,292 | 3,202 | 3,238 | 1,057,000 |
| 2025/11/20 | 3,270 | 3,274 | 3,201 | 3,232 | 690,400 |
| 2025/11/19 | 3,250 | 3,253 | 3,191 | 3,200 | 639,800 |
| 2025/11/18 | 3,330 | 3,348 | 3,207 | 3,207 | 764,400 |
| 2025/11/17 | 3,322 | 3,375 | 3,276 | 3,365 | 1,120,100 |
| 2025/11/14 | 3,268 | 3,311 | 3,232 | 3,252 | 963,300 |
| 2025/11/13 | 3,289 | 3,333 | 3,280 | 3,325 | 660,000 |
| 2025/11/12 | 3,231 | 3,296 | 3,220 | 3,271 | 533,800 |
| 2025/11/11 | 3,225 | 3,243 | 3,196 | 3,204 | 332,100 |
| 2025/11/10 | 3,225 | 3,228 | 3,185 | 3,205 | 414,500 |
| 2025/11/07 | 3,252 | 3,268 | 3,143 | 3,187 | 744,200 |
| 2025/11/06 | 3,215 | 3,298 | 3,202 | 3,276 | 872,000 |
| 2025/11/05 | 3,177 | 3,210 | 3,099 | 3,196 | 1,157,700 |
| 2025/11/04 | 3,156 | 3,215 | 3,122 | 3,177 | 951,900 |
| 2025/10/31 | 3,119 | 3,136 | 3,082 | 3,124 | 812,100 |
| 2025/10/30 | 3,048 | 3,115 | 3,029 | 3,113 | 2,351,100 |
| 2025/10/29 | 3,115 | 3,135 | 3,008 | 3,019 | 764,500 |
| 2025/10/28 | 3,203 | 3,210 | 3,115 | 3,115 | 799,100 |
| 2025/10/27 | 3,183 | 3,252 | 3,163 | 3,252 | 716,900 |
| 2025/10/24 | 3,154 | 3,161 | 3,126 | 3,127 | 394,400 |
| 2025/10/23 | 3,130 | 3,160 | 3,123 | 3,145 | 383,700 |
| 2025/10/22 | 3,106 | 3,149 | 3,102 | 3,141 | 388,900 |
| 2025/10/21 | 3,130 | 3,147 | 3,099 | 3,117 | 540,700 |
| 2025/10/20 | 3,048 | 3,120 | 3,025 | 3,108 | 486,200 |
| 2025/10/17 | 3,016 | 3,030 | 2,990 | 2,998 | 525,100 |
| 2025/10/16 | 3,078 | 3,094 | 3,053 | 3,063 | 420,100 |
| 2025/10/15 | 3,054 | 3,070 | 3,034 | 3,061 | 479,300 |
| 2025/10/14 | 3,035 | 3,064 | 3,007 | 3,014 | 861,100 |
| 2025/10/10 | 3,140 | 3,150 | 3,052 | 3,057 | 752,500 |
| 2025/10/09 | 3,140 | 3,177 | 3,135 | 3,177 | 511,800 |
| 2025/10/08 | 3,171 | 3,214 | 3,139 | 3,144 | 509,900 |
| 2025/10/07 | 3,175 | 3,197 | 3,146 | 3,149 | 679,100 |
| 2025/10/06 | 3,190 | 3,190 | 3,071 | 3,134 | 1,296,900 |
| 2025/10/03 | 3,107 | 3,157 | 3,107 | 3,140 | 607,500 |
| 2025/10/02 | 3,121 | 3,140 | 3,083 | 3,103 | 532,400 |
| 2025/10/01 | 3,140 | 3,147 | 3,075 | 3,122 | 926,700 |
| 2025/09/30 | 3,139 | 3,163 | 3,069 | 3,146 | 1,282,900 |
| 2025/09/29 | 3,200 | 3,202 | 3,111 | 3,114 | 1,546,500 |
| 2025/09/26 | 3,150 | 3,233 | 3,092 | 3,223 | 1,705,000 |
| 2025/09/25 | 3,076 | 3,085 | 3,048 | 3,080 | 851,500 |
| 2025/09/24 | 3,089 | 3,106 | 3,037 | 3,047 | 1,053,600 |
| 2025/09/22 | 3,030 | 3,099 | 3,029 | 3,084 | 672,200 |
| 2025/09/19 | 3,050 | 3,079 | 3,011 | 3,040 | 2,135,200 |
| 2025/09/18 | 3,020 | 3,042 | 2,978 | 3,015 | 764,100 |
| 2025/09/17 | 2,979 | 3,018 | 2,949 | 2,993 | 973,800 |
| 2025/09/16 | 2,961 | 3,012 | 2,953 | 2,987 | 648,900 |
| 2025/09/12 | 2,951 | 2,956 | 2,925 | 2,949 | 779,300 |
| 2025/09/11 | 2,991 | 3,011 | 2,936 | 2,937 | 522,800 |
| 2025/09/10 | 2,927 | 2,992 | 2,917 | 2,992 | 621,000 |
| 2025/09/09 | 2,914 | 2,944 | 2,904 | 2,927 | 561,300 |
| 2025/09/08 | 2,904 | 2,912 | 2,883 | 2,908 | 563,000 |
| 2025/09/05 | 2,895 | 2,917 | 2,880 | 2,903 | 732,400 |
| 2025/09/04 | 2,870 | 2,907 | 2,853 | 2,873 | 892,800 |
| 2025/09/03 | 2,959 | 2,960 | 2,847 | 2,879 | 789,700 |
| 2025/09/02 | 2,927 | 2,976 | 2,907 | 2,960 | 401,700 |
| 2025/09/01 | 2,937 | 2,966 | 2,903 | 2,911 | 387,800 |
| 2025/08/29 | 2,931 | 2,968 | 2,928 | 2,937 | 534,000 |
| 2025/08/28 | 2,900 | 2,952 | 2,897 | 2,942 | 608,100 |
| 2025/08/27 | 2,916 | 2,923 | 2,893 | 2,899 | 439,000 |
| 2025/08/26 | 2,941 | 2,945 | 2,893 | 2,907 | 600,600 |
| 2025/08/25 | 2,980 | 3,022 | 2,933 | 2,940 | 599,900 |
| 2025/08/22 | 2,899 | 2,945 | 2,888 | 2,939 | 548,800 |
| 2025/08/21 | 2,899 | 2,905 | 2,866 | 2,874 | 362,800 |
| 2025/08/20 | 2,870 | 2,920 | 2,864 | 2,888 | 700,400 |
| 2025/08/19 | 2,876 | 2,895 | 2,842 | 2,863 | 604,000 |
| 2025/08/18 | 2,897 | 2,917 | 2,860 | 2,870 | 731,200 |
| 2025/08/15 | 2,850 | 2,923 | 2,840 | 2,915 | 1,023,200 |
| 2025/08/14 | 2,801 | 2,827 | 2,785 | 2,827 | 585,900 |
| 2025/08/13 | 2,839 | 2,855 | 2,809 | 2,822 | 676,400 |
| 2025/08/12 | 2,830 | 2,846 | 2,804 | 2,839 | 884,700 |
| 2025/08/08 | 2,764 | 2,817 | 2,756 | 2,793 | 772,300 |
| 2025/08/07 | 2,734 | 2,794 | 2,734 | 2,759 | 689,300 |
| 2025/08/06 | 2,724 | 2,748 | 2,714 | 2,734 | 762,500 |
| 2025/08/05 | 2,690 | 2,754 | 2,676 | 2,728 | 893,800 |
| 2025/08/04 | 2,638 | 2,677 | 2,625 | 2,675 | 1,049,700 |
| 2025/08/01 | 2,693 | 2,715 | 2,666 | 2,706 | 906,500 |
| 2025/07/31 | 2,713 | 2,752 | 2,712 | 2,743 | 902,700 |
| 2025/07/30 | 2,693 | 2,722 | 2,683 | 2,710 | 945,400 |
| 2025/07/29 | 2,702 | 2,722 | 2,697 | 2,710 | 838,900 |
| 2025/07/28 | 2,818 | 2,820 | 2,731 | 2,731 | 764,500 |
| 2025/07/25 | 2,829 | 2,851 | 2,815 | 2,838 | 989,500 |
| 2025/07/24 | 2,800 | 2,849 | 2,792 | 2,820 | 1,081,100 |
| 2025/07/23 | 2,734 | 2,779 | 2,712 | 2,757 | 1,063,000 |
| 2025/07/22 | 2,720 | 2,720 | 2,674 | 2,690 | 609,400 |
| 2025/07/18 | 2,708 | 2,727 | 2,707 | 2,716 | 488,300 |
| 2025/07/17 | 2,691 | 2,710 | 2,683 | 2,703 | 698,800 |
| 2025/07/16 | 2,705 | 2,721 | 2,686 | 2,699 | 689,500 |
| 2025/07/15 | 2,735 | 2,765 | 2,701 | 2,713 | 586,500 |
| 2025/07/14 | 2,723 | 2,732 | 2,706 | 2,719 | 550,000 |
| 2025/07/11 | 2,698 | 2,750 | 2,697 | 2,722 | 722,200 |
| 2025/07/10 | 2,700 | 2,702 | 2,658 | 2,683 | 838,700 |
| 2025/07/09 | 2,658 | 2,712 | 2,650 | 2,699 | 944,300 |
| 2025/07/08 | 2,622 | 2,670 | 2,620 | 2,661 | 902,600 |
| 2025/07/07 | 2,622 | 2,642 | 2,609 | 2,640 | 620,700 |
| 2025/07/04 | 2,631 | 2,663 | 2,627 | 2,646 | 712,100 |
| 2025/07/03 | 2,614 | 2,652 | 2,613 | 2,622 | 1,083,600 |
| 2025/07/02 | 2,557 | 2,598 | 2,557 | 2,597 | 677,200 |
| 2025/07/01 | 2,563 | 2,589 | 2,549 | 2,580 | 728,700 |
| 2025/06/30 | 2,569 | 2,593 | 2,563 | 2,582 | 831,200 |
| 2025/06/27 | 2,566 | 2,595 | 2,555 | 2,562 | 982,900 |
| 2025/06/26 | 2,565 | 2,575 | 2,559 | 2,569 | 804,100 |
| 2025/06/25 | 2,560 | 2,573 | 2,547 | 2,565 | 688,700 |
| 2025/06/24 | 2,584 | 2,595 | 2,558 | 2,560 | 690,400 |
| 2025/06/23 | 2,570 | 2,589 | 2,555 | 2,569 | 860,400 |
| 2025/06/20 | 2,588 | 2,606 | 2,573 | 2,588 | 3,699,000 |
| 2025/06/19 | 2,555 | 2,594 | 2,533 | 2,588 | 1,462,300 |
| 2025/06/18 | 2,460 | 2,524 | 2,460 | 2,512 | 1,197,800 |
| 2025/06/17 | 2,490 | 2,493 | 2,462 | 2,475 | 672,000 |
| 2025/06/16 | 2,453 | 2,485 | 2,439 | 2,453 | 674,000 |
| 2025/06/13 | 2,430 | 2,435 | 2,405 | 2,432 | 859,600 |
| 2025/06/12 | 2,424 | 2,435 | 2,413 | 2,426 | 470,100 |
| 2025/06/11 | 2,428 | 2,434 | 2,404 | 2,427 | 473,500 |
| 2025/06/10 | 2,445 | 2,453 | 2,421 | 2,429 | 733,400 |
| 2025/06/09 | 2,430 | 2,440 | 2,423 | 2,440 | 454,500 |
| 2025/06/06 | 2,422 | 2,436 | 2,419 | 2,423 | 491,100 |
| 2025/06/05 | 2,412 | 2,430 | 2,399 | 2,422 | 622,400 |
| 2025/06/04 | 2,455 | 2,467 | 2,441 | 2,445 | 571,500 |
| 2025/06/03 | 2,450 | 2,458 | 2,418 | 2,445 | 674,100 |
| 2025/06/02 | 2,410 | 2,450 | 2,410 | 2,449 | 638,000 |
| 2025/05/30 | 2,391 | 2,425 | 2,379 | 2,414 | 1,135,000 |
| 2025/05/29 | 2,425 | 2,439 | 2,411 | 2,416 | 1,225,900 |
| 2025/05/28 | 2,435 | 2,443 | 2,412 | 2,425 | 862,800 |
| 2025/05/27 | 2,425 | 2,447 | 2,416 | 2,441 | 435,400 |
| 2025/05/26 | 2,470 | 2,482 | 2,430 | 2,440 | 599,600 |
| 2025/05/23 | 2,484 | 2,496 | 2,466 | 2,468 | 595,500 |
| 2025/05/22 | 2,440 | 2,475 | 2,434 | 2,458 | 672,700 |
| 2025/05/21 | 2,453 | 2,493 | 2,450 | 2,474 | 811,700 |
| 2025/05/20 | 2,420 | 2,438 | 2,405 | 2,423 | 891,800 |
| 2025/05/19 | 2,380 | 2,399 | 2,346 | 2,397 | 1,554,000 |
| 2025/05/16 | 2,481 | 2,481 | 2,388 | 2,418 | 1,988,800 |
| 2025/05/15 | 2,538 | 2,539 | 2,472 | 2,492 | 1,511,000 |
| 2025/05/14 | 2,530 | 2,567 | 2,502 | 2,556 | 960,900 |
| 2025/05/13 | 2,584 | 2,614 | 2,525 | 2,533 | 1,575,100 |
| 2025/05/12 | 2,500 | 2,539 | 2,479 | 2,504 | 1,514,900 |
| 2025/05/09 | 2,455 | 2,523 | 2,439 | 2,494 | 2,017,700 |
| 2025/05/08 | 2,372 | 2,417 | 2,346 | 2,407 | 2,092,900 |
| 2025/05/07 | 2,273 | 2,348 | 2,273 | 2,335 | 1,276,200 |
| 2025/05/02 | 2,328 | 2,363 | 2,264 | 2,268 | 2,034,900 |
| 2025/05/01 | 2,423 | 2,437 | 2,336 | 2,337 | 1,663,700 |
| 2025/04/30 | 2,424 | 2,441 | 2,398 | 2,441 | 1,667,600 |
| 2025/04/28 | 2,400 | 2,439 | 2,396 | 2,418 | 1,084,600 |
| 2025/04/25 | 2,392 | 2,412 | 2,377 | 2,396 | 1,319,100 |
| 2025/04/24 | 2,400 | 2,420 | 2,356 | 2,370 | 1,523,400 |
| 2025/04/23 | 2,319 | 2,357 | 2,284 | 2,351 | 2,524,800 |
| 2025/04/22 | 2,202 | 2,219 | 2,183 | 2,219 | 672,900 |
| 2025/04/21 | 2,199 | 2,213 | 2,176 | 2,189 | 794,700 |
| 2025/04/18 | 2,183 | 2,232 | 2,183 | 2,218 | 1,049,200 |
| 2025/04/17 | 2,081 | 2,169 | 2,073 | 2,158 | 1,355,600 |