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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,700 | 2,715 | 2,659 | 2,659 | 477,900 |
| 2024/07/25 | 2,760 | 2,774 | 2,694 | 2,705 | 746,300 |
| 2024/07/24 | 2,848 | 2,856 | 2,755 | 2,790 | 794,000 |
| 2024/07/23 | 2,820 | 2,842 | 2,805 | 2,829 | 409,900 |
| 2024/07/22 | 2,870 | 2,886 | 2,815 | 2,816 | 392,800 |
| 2024/07/19 | 2,901 | 2,916 | 2,861 | 2,865 | 498,300 |
| 2024/07/18 | 2,885 | 2,954 | 2,880 | 2,930 | 575,300 |
| 2024/07/17 | 2,946 | 2,963 | 2,925 | 2,935 | 472,500 |
| 2024/07/16 | 2,879 | 2,949 | 2,851 | 2,896 | 802,000 |
| 2024/07/12 | 2,850 | 2,888 | 2,837 | 2,885 | 637,200 |
| 2024/07/11 | 2,922 | 2,949 | 2,891 | 2,898 | 664,200 |
| 2024/07/10 | 2,807 | 2,893 | 2,807 | 2,888 | 723,500 |
| 2024/07/09 | 2,755 | 2,855 | 2,755 | 2,821 | 870,100 |
| 2024/07/08 | 2,820 | 2,820 | 2,734 | 2,766 | 654,100 |
| 2024/07/05 | 2,888 | 2,888 | 2,794 | 2,799 | 578,700 |
| 2024/07/04 | 2,880 | 2,890 | 2,838 | 2,890 | 718,500 |
| 2024/07/03 | 2,884 | 2,890 | 2,854 | 2,872 | 520,200 |
| 2024/07/02 | 2,834 | 2,910 | 2,833 | 2,884 | 917,400 |
| 2024/07/01 | 2,889 | 2,896 | 2,804 | 2,848 | 1,137,600 |
| 2024/06/28 | 2,888 | 2,926 | 2,850 | 2,854 | 1,186,400 |
| 2024/06/27 | 2,889 | 2,891 | 2,844 | 2,888 | 825,900 |
| 2024/06/26 | 2,831 | 2,908 | 2,831 | 2,896 | 1,272,700 |
| 2024/06/25 | 2,742 | 2,820 | 2,742 | 2,820 | 817,700 |
| 2024/06/24 | 2,789 | 2,799 | 2,719 | 2,741 | 798,100 |
| 2024/06/21 | 2,778 | 2,812 | 2,735 | 2,789 | 1,491,900 |
| 2024/06/20 | 2,661 | 2,764 | 2,655 | 2,739 | 1,141,200 |
| 2024/06/19 | 2,593 | 2,672 | 2,589 | 2,661 | 448,400 |
| 2024/06/18 | 2,594 | 2,594 | 2,551 | 2,578 | 454,000 |
| 2024/06/17 | 2,605 | 2,613 | 2,550 | 2,558 | 386,600 |
| 2024/06/14 | 2,583 | 2,614 | 2,566 | 2,605 | 898,600 |
| 2024/06/13 | 2,650 | 2,655 | 2,597 | 2,597 | 443,300 |
| 2024/06/12 | 2,631 | 2,655 | 2,617 | 2,640 | 427,300 |
| 2024/06/11 | 2,680 | 2,725 | 2,645 | 2,650 | 658,200 |
| 2024/06/10 | 2,654 | 2,684 | 2,650 | 2,681 | 655,100 |
| 2024/06/07 | 2,712 | 2,740 | 2,668 | 2,676 | 514,900 |
| 2024/06/06 | 2,721 | 2,757 | 2,676 | 2,713 | 751,800 |
| 2024/06/05 | 2,711 | 2,740 | 2,671 | 2,723 | 871,000 |
| 2024/06/04 | 2,812 | 2,846 | 2,762 | 2,793 | 636,000 |
| 2024/06/03 | 2,846 | 2,865 | 2,823 | 2,843 | 668,600 |
| 2024/05/31 | 2,725 | 2,820 | 2,722 | 2,818 | 1,220,600 |
| 2024/05/30 | 2,678 | 2,743 | 2,652 | 2,725 | 868,800 |
| 2024/05/29 | 2,688 | 2,740 | 2,669 | 2,697 | 922,700 |
| 2024/05/28 | 2,636 | 2,688 | 2,623 | 2,688 | 875,400 |
| 2024/05/27 | 2,617 | 2,633 | 2,611 | 2,631 | 336,800 |
| 2024/05/24 | 2,619 | 2,647 | 2,619 | 2,629 | 526,900 |
| 2024/05/23 | 2,645 | 2,648 | 2,619 | 2,639 | 570,800 |
| 2024/05/22 | 2,700 | 2,724 | 2,655 | 2,655 | 742,900 |
| 2024/05/21 | 2,665 | 2,690 | 2,648 | 2,684 | 912,600 |
| 2024/05/20 | 2,654 | 2,669 | 2,618 | 2,640 | 700,200 |
| 2024/05/17 | 2,625 | 2,659 | 2,588 | 2,654 | 781,200 |
| 2024/05/16 | 2,635 | 2,677 | 2,595 | 2,623 | 970,100 |
| 2024/05/15 | 2,670 | 2,697 | 2,606 | 2,632 | 2,375,600 |
| 2024/05/14 | 2,827 | 2,869 | 2,803 | 2,861 | 828,600 |
| 2024/05/13 | 2,810 | 2,860 | 2,801 | 2,846 | 634,200 |
| 2024/05/10 | 2,793 | 2,820 | 2,780 | 2,820 | 481,400 |
| 2024/05/09 | 2,777 | 2,791 | 2,753 | 2,768 | 347,200 |
| 2024/05/08 | 2,771 | 2,793 | 2,734 | 2,755 | 398,200 |
| 2024/05/07 | 2,800 | 2,801 | 2,749 | 2,788 | 561,500 |
| 2024/05/02 | 2,802 | 2,825 | 2,795 | 2,801 | 496,300 |
| 2024/05/01 | 2,809 | 2,839 | 2,782 | 2,806 | 591,800 |
| 2024/04/30 | 2,800 | 2,814 | 2,781 | 2,812 | 691,200 |
| 2024/04/26 | 2,796 | 2,846 | 2,777 | 2,816 | 907,000 |
| 2024/04/25 | 2,758 | 2,780 | 2,740 | 2,762 | 534,000 |
| 2024/04/24 | 2,761 | 2,777 | 2,725 | 2,760 | 729,200 |
| 2024/04/23 | 2,795 | 2,800 | 2,745 | 2,763 | 680,800 |
| 2024/04/22 | 2,764 | 2,820 | 2,732 | 2,769 | 957,300 |
| 2024/04/19 | 2,747 | 2,769 | 2,656 | 2,694 | 951,000 |
| 2024/04/18 | 2,693 | 2,781 | 2,691 | 2,772 | 617,800 |
| 2024/04/17 | 2,705 | 2,715 | 2,655 | 2,675 | 679,600 |
| 2024/04/16 | 2,746 | 2,790 | 2,699 | 2,702 | 910,700 |
| 2024/04/15 | 2,733 | 2,765 | 2,718 | 2,758 | 524,600 |
| 2024/04/12 | 2,718 | 2,762 | 2,705 | 2,749 | 537,200 |
| 2024/04/11 | 2,621 | 2,715 | 2,621 | 2,705 | 700,400 |
| 2024/04/10 | 2,687 | 2,716 | 2,671 | 2,671 | 515,000 |
| 2024/04/09 | 2,739 | 2,757 | 2,698 | 2,728 | 542,300 |
| 2024/04/08 | 2,735 | 2,742 | 2,703 | 2,716 | 540,000 |
| 2024/04/05 | 2,730 | 2,734 | 2,692 | 2,733 | 618,000 |
| 2024/04/04 | 2,738 | 2,808 | 2,715 | 2,777 | 716,300 |
| 2024/04/03 | 2,658 | 2,727 | 2,649 | 2,715 | 584,000 |
| 2024/04/02 | 2,723 | 2,745 | 2,678 | 2,694 | 904,500 |
| 2024/04/01 | 2,772 | 2,783 | 2,710 | 2,733 | 517,800 |
| 2024/03/29 | 2,740 | 2,769 | 2,720 | 2,761 | 498,600 |
| 2024/03/28 | 2,791 | 2,816 | 2,722 | 2,722 | 1,036,100 |
| 2024/03/27 | 2,795 | 2,859 | 2,790 | 2,839 | 1,045,100 |
| 2024/03/26 | 2,779 | 2,808 | 2,756 | 2,789 | 985,700 |
| 2024/03/25 | 2,859 | 2,859 | 2,779 | 2,785 | 914,600 |
| 2024/03/22 | 2,890 | 2,908 | 2,861 | 2,887 | 832,000 |
| 2024/03/21 | 2,784 | 2,908 | 2,777 | 2,887 | 1,870,100 |
| 2024/03/19 | 2,745 | 2,773 | 2,711 | 2,756 | 708,900 |
| 2024/03/18 | 2,758 | 2,772 | 2,725 | 2,753 | 583,700 |
| 2024/03/15 | 2,673 | 2,731 | 2,659 | 2,718 | 866,900 |
| 2024/03/14 | 2,736 | 2,740 | 2,656 | 2,682 | 1,021,900 |
| 2024/03/13 | 2,808 | 2,825 | 2,644 | 2,704 | 1,046,900 |
| 2024/03/12 | 2,764 | 2,787 | 2,722 | 2,740 | 859,800 |
| 2024/03/11 | 2,866 | 2,868 | 2,769 | 2,810 | 1,148,300 |
| 2024/03/08 | 2,836 | 2,932 | 2,789 | 2,899 | 1,412,300 |
| 2024/03/07 | 2,789 | 2,870 | 2,772 | 2,834 | 1,067,100 |
| 2024/03/06 | 2,731 | 2,765 | 2,715 | 2,752 | 746,400 |
| 2024/03/05 | 2,703 | 2,760 | 2,681 | 2,743 | 602,400 |
| 2024/03/04 | 2,697 | 2,742 | 2,654 | 2,724 | 920,100 |
| 2024/03/01 | 2,644 | 2,688 | 2,629 | 2,683 | 648,800 |
| 2024/02/29 | 2,640 | 2,647 | 2,613 | 2,616 | 705,200 |
| 2024/02/28 | 2,669 | 2,723 | 2,637 | 2,655 | 742,200 |
| 2024/02/27 | 2,613 | 2,685 | 2,613 | 2,642 | 724,900 |
| 2024/02/26 | 2,643 | 2,654 | 2,604 | 2,614 | 854,700 |
| 2024/02/22 | 2,610 | 2,648 | 2,606 | 2,632 | 835,200 |
| 2024/02/21 | 2,525 | 2,605 | 2,506 | 2,591 | 929,700 |
| 2024/02/20 | 2,532 | 2,546 | 2,482 | 2,524 | 899,200 |
| 2024/02/19 | 2,421 | 2,535 | 2,421 | 2,532 | 1,004,100 |
| 2024/02/16 | 2,380 | 2,437 | 2,368 | 2,407 | 846,000 |
| 2024/02/15 | 2,384 | 2,391 | 2,302 | 2,332 | 769,800 |
| 2024/02/14 | 2,386 | 2,392 | 2,363 | 2,366 | 735,800 |
| 2024/02/13 | 2,370 | 2,391 | 2,339 | 2,387 | 827,500 |
| 2024/02/09 | 2,374 | 2,398 | 2,338 | 2,375 | 668,600 |
| 2024/02/08 | 2,421 | 2,430 | 2,390 | 2,390 | 750,000 |
| 2024/02/07 | 2,398 | 2,436 | 2,378 | 2,436 | 399,900 |
| 2024/02/06 | 2,434 | 2,448 | 2,411 | 2,411 | 665,000 |
| 2024/02/05 | 2,459 | 2,483 | 2,439 | 2,456 | 696,500 |
| 2024/02/02 | 2,500 | 2,500 | 2,432 | 2,448 | 1,221,800 |
| 2024/02/01 | 2,468 | 2,554 | 2,460 | 2,515 | 1,288,600 |
| 2024/01/31 | 2,438 | 2,476 | 2,398 | 2,468 | 655,400 |
| 2024/01/30 | 2,450 | 2,455 | 2,419 | 2,419 | 630,800 |
| 2024/01/29 | 2,394 | 2,458 | 2,387 | 2,435 | 483,600 |
| 2024/01/26 | 2,367 | 2,400 | 2,352 | 2,369 | 617,600 |
| 2024/01/25 | 2,400 | 2,436 | 2,370 | 2,398 | 723,900 |
| 2024/01/24 | 2,300 | 2,383 | 2,290 | 2,374 | 912,200 |
| 2024/01/23 | 2,333 | 2,359 | 2,309 | 2,315 | 555,800 |
| 2024/01/22 | 2,342 | 2,343 | 2,318 | 2,335 | 524,400 |
| 2024/01/19 | 2,329 | 2,332 | 2,309 | 2,319 | 668,300 |
| 2024/01/18 | 2,325 | 2,333 | 2,306 | 2,329 | 481,800 |
| 2024/01/17 | 2,339 | 2,374 | 2,331 | 2,332 | 769,000 |
| 2024/01/16 | 2,377 | 2,377 | 2,305 | 2,327 | 742,100 |
| 2024/01/15 | 2,321 | 2,385 | 2,321 | 2,377 | 568,000 |
| 2024/01/12 | 2,338 | 2,364 | 2,316 | 2,321 | 598,700 |
| 2024/01/11 | 2,280 | 2,344 | 2,280 | 2,321 | 727,800 |
| 2024/01/10 | 2,203 | 2,278 | 2,203 | 2,256 | 679,000 |
| 2024/01/09 | 2,224 | 2,240 | 2,188 | 2,211 | 641,000 |
| 2024/01/05 | 2,210 | 2,235 | 2,203 | 2,225 | 607,800 |
| 2024/01/04 | 2,195 | 2,205 | 2,144 | 2,194 | 598,500 |
| 2023/12/29 | 2,217 | 2,243 | 2,190 | 2,197 | 410,800 |
| 2023/12/28 | 2,207 | 2,249 | 2,203 | 2,221 | 463,900 |
| 2023/12/28 | 1 -> 4.00 分割 | ||||
| 2023/12/27 | 8,847 | 8,959 | 8,825 | 8,933 | 145,700 |
| 2023/12/26 | 8,786 | 8,815 | 8,690 | 8,771 | 152,500 |
| 2023/12/25 | 8,745 | 8,777 | 8,663 | 8,702 | 107,100 |
| 2023/12/22 | 8,540 | 8,700 | 8,529 | 8,681 | 141,200 |
| 2023/12/21 | 8,500 | 8,591 | 8,462 | 8,546 | 175,400 |
| 2023/12/20 | 8,480 | 8,671 | 8,430 | 8,600 | 193,400 |
| 2023/12/19 | 8,550 | 8,550 | 8,385 | 8,486 | 316,000 |
| 2023/12/18 | 8,472 | 8,515 | 8,324 | 8,461 | 399,600 |
| 2023/12/15 | 8,674 | 8,699 | 8,530 | 8,600 | 427,100 |
| 2023/12/14 | 9,064 | 9,075 | 8,715 | 8,717 | 287,200 |
| 2023/12/13 | 8,993 | 9,147 | 8,978 | 9,104 | 141,500 |
| 2023/12/12 | 9,090 | 9,124 | 8,978 | 9,021 | 229,500 |
| 2023/12/11 | 9,095 | 9,230 | 8,987 | 9,051 | 249,200 |
| 2023/12/08 | 8,825 | 9,155 | 8,825 | 8,945 | 293,200 |
| 2023/12/07 | 8,670 | 8,825 | 8,665 | 8,825 | 159,800 |
| 2023/12/06 | 8,639 | 8,772 | 8,620 | 8,759 | 172,400 |
| 2023/12/05 | 8,688 | 8,800 | 8,631 | 8,639 | 262,000 |
| 2023/12/04 | 8,769 | 8,821 | 8,678 | 8,734 | 211,100 |
| 2023/12/01 | 8,898 | 8,950 | 8,815 | 8,850 | 137,000 |
| 2023/11/30 | 8,903 | 8,908 | 8,681 | 8,849 | 314,600 |
| 2023/11/29 | 9,101 | 9,176 | 8,835 | 8,870 | 214,800 |
| 2023/11/28 | 9,030 | 9,174 | 9,030 | 9,174 | 194,200 |
| 2023/11/27 | 8,910 | 9,190 | 8,860 | 9,127 | 177,700 |
| 2023/11/24 | 8,872 | 8,918 | 8,810 | 8,910 | 99,200 |
| 2023/11/22 | 8,680 | 8,934 | 8,679 | 8,892 | 148,200 |
| 2023/11/21 | 8,650 | 8,731 | 8,605 | 8,680 | 175,400 |
| 2023/11/20 | 8,661 | 8,850 | 8,661 | 8,680 | 264,800 |
| 2023/11/17 | 8,465 | 8,807 | 8,440 | 8,764 | 336,100 |
| 2023/11/16 | 8,503 | 8,554 | 8,450 | 8,487 | 291,500 |
| 2023/11/15 | 8,700 | 8,724 | 8,480 | 8,571 | 312,500 |
| 2023/11/14 | 8,550 | 8,679 | 8,359 | 8,670 | 428,900 |
| 2023/11/13 | 8,292 | 8,352 | 8,185 | 8,263 | 150,100 |
| 2023/11/10 | 8,280 | 8,330 | 8,170 | 8,281 | 115,000 |
| 2023/11/09 | 8,105 | 8,331 | 8,000 | 8,254 | 269,100 |
| 2023/11/08 | 8,512 | 8,512 | 7,954 | 8,141 | 479,800 |
| 2023/11/07 | 8,720 | 8,781 | 8,544 | 8,584 | 185,600 |
| 2023/11/06 | 8,980 | 8,980 | 8,743 | 8,753 | 171,900 |
| 2023/11/02 | 8,874 | 8,979 | 8,722 | 8,863 | 204,700 |
| 2023/11/01 | 8,647 | 8,766 | 8,510 | 8,762 | 218,400 |
| 2023/10/31 | 8,382 | 8,635 | 8,335 | 8,510 | 291,100 |
| 2023/10/30 | 8,413 | 8,524 | 8,210 | 8,244 | 259,200 |
| 2023/10/27 | 8,560 | 8,707 | 8,484 | 8,563 | 243,900 |
| 2023/10/26 | 8,690 | 8,769 | 8,610 | 8,650 | 161,800 |
| 2023/10/25 | 8,600 | 8,880 | 8,595 | 8,751 | 173,800 |
| 2023/10/24 | 8,651 | 8,690 | 8,338 | 8,640 | 197,800 |
| 2023/10/23 | 8,570 | 8,697 | 8,465 | 8,600 | 205,900 |
| 2023/10/20 | 8,530 | 8,686 | 8,414 | 8,461 | 202,900 |
| 2023/10/19 | 8,428 | 8,545 | 8,340 | 8,456 | 152,100 |
| 2023/10/18 | 8,259 | 8,465 | 8,218 | 8,427 | 158,600 |
| 2023/10/17 | 8,272 | 8,339 | 8,155 | 8,190 | 139,000 |
| 2023/10/16 | 8,154 | 8,250 | 8,093 | 8,250 | 144,000 |
| 2023/10/13 | 8,400 | 8,443 | 8,150 | 8,238 | 149,600 |
| 2023/10/12 | 8,456 | 8,516 | 8,386 | 8,441 | 172,200 |
| 2023/10/11 | 8,575 | 8,642 | 8,526 | 8,530 | 119,000 |
| 2023/10/10 | 8,312 | 8,632 | 8,312 | 8,575 | 271,700 |
| 2023/10/06 | 8,269 | 8,427 | 8,194 | 8,320 | 122,900 |
| 2023/10/05 | 8,100 | 8,355 | 8,092 | 8,248 | 179,800 |
| 2023/10/04 | 8,360 | 8,423 | 8,054 | 8,149 | 280,700 |
| 2023/10/03 | 8,636 | 8,741 | 8,450 | 8,458 | 174,600 |