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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,073 | 2,149 | 2,060 | 2,084 | 2,480,500 |
| 2025/04/15 | 2,024 | 2,044 | 2,022 | 2,023 | 512,900 |
| 2025/04/14 | 2,000 | 2,038 | 1,989 | 2,018 | 611,300 |
| 2025/04/11 | 2,017 | 2,017 | 1,945 | 1,989 | 1,238,900 |
| 2025/04/10 | 2,095 | 2,095 | 2,034 | 2,067 | 1,165,900 |
| 2025/04/09 | 1,932 | 1,963 | 1,872 | 1,895 | 1,772,100 |
| 2025/04/08 | 1,921 | 2,024 | 1,920 | 1,972 | 1,698,100 |
| 2025/04/07 | 1,832 | 1,898 | 1,789 | 1,830 | 2,837,700 |
| 2025/04/04 | 2,093 | 2,109 | 1,961 | 2,032 | 3,032,300 |
| 2025/04/03 | 2,161 | 2,209 | 2,143 | 2,173 | 2,403,200 |
| 2025/04/02 | 2,265 | 2,271 | 2,226 | 2,261 | 894,300 |
| 2025/04/01 | 2,309 | 2,327 | 2,250 | 2,259 | 1,277,100 |
| 2025/03/31 | 2,290 | 2,308 | 2,240 | 2,276 | 1,432,200 |
| 2025/03/28 | 2,425 | 2,435 | 2,363 | 2,370 | 1,376,200 |
| 2025/03/27 | 2,376 | 2,453 | 2,372 | 2,451 | 1,981,800 |
| 2025/03/26 | 2,379 | 2,396 | 2,344 | 2,383 | 1,047,300 |
| 2025/03/25 | 2,399 | 2,408 | 2,341 | 2,359 | 1,012,400 |
| 2025/03/24 | 2,420 | 2,422 | 2,387 | 2,413 | 1,076,400 |
| 2025/03/21 | 2,351 | 2,428 | 2,351 | 2,428 | 1,661,100 |
| 2025/03/19 | 2,365 | 2,374 | 2,341 | 2,350 | 1,227,400 |
| 2025/03/18 | 2,375 | 2,384 | 2,350 | 2,378 | 1,310,600 |
| 2025/03/17 | 2,380 | 2,395 | 2,361 | 2,366 | 1,152,900 |
| 2025/03/14 | 2,300 | 2,364 | 2,294 | 2,357 | 1,896,700 |
| 2025/03/13 | 2,280 | 2,323 | 2,272 | 2,293 | 1,561,400 |
| 2025/03/12 | 2,214 | 2,268 | 2,211 | 2,265 | 1,485,200 |
| 2025/03/11 | 2,181 | 2,206 | 2,140 | 2,206 | 1,590,500 |
| 2025/03/10 | 2,240 | 2,240 | 2,181 | 2,207 | 1,369,800 |
| 2025/03/07 | 2,222 | 2,240 | 2,197 | 2,240 | 1,356,000 |
| 2025/03/06 | 2,198 | 2,231 | 2,186 | 2,231 | 1,454,300 |
| 2025/03/05 | 2,200 | 2,235 | 2,187 | 2,194 | 2,170,300 |
| 2025/03/04 | 2,189 | 2,220 | 2,166 | 2,196 | 1,586,800 |
| 2025/03/03 | 2,180 | 2,199 | 2,155 | 2,191 | 1,933,700 |
| 2025/02/28 | 2,170 | 2,186 | 2,144 | 2,162 | 2,535,500 |
| 2025/02/27 | 2,181 | 2,203 | 2,162 | 2,188 | 2,746,000 |
| 2025/02/26 | 2,111 | 2,177 | 2,111 | 2,169 | 11,736,700 |
| 2025/02/25 | 2,136 | 2,154 | 2,115 | 2,130 | 2,006,200 |
| 2025/02/21 | 2,125 | 2,182 | 2,125 | 2,158 | 2,261,200 |
| 2025/02/20 | 2,161 | 2,172 | 2,111 | 2,134 | 2,873,900 |
| 2025/02/19 | 2,180 | 2,243 | 2,171 | 2,179 | 7,444,200 |
| 2025/02/18 | 2,155 | 2,182 | 2,143 | 2,151 | 5,901,500 |
| 2025/02/17 | 2,158 | 2,186 | 2,148 | 2,155 | 2,241,600 |
| 2025/02/14 | 2,136 | 2,174 | 2,135 | 2,166 | 1,920,900 |
| 2025/02/13 | 2,148 | 2,171 | 2,138 | 2,138 | 1,545,700 |
| 2025/02/12 | 2,135 | 2,189 | 2,134 | 2,159 | 2,386,900 |
| 2025/02/10 | 2,055 | 2,162 | 2,055 | 2,141 | 4,628,200 |
| 2025/02/07 | 2,172 | 2,172 | 2,147 | 2,155 | 759,700 |
| 2025/02/06 | 2,176 | 2,194 | 2,169 | 2,175 | 959,900 |
| 2025/02/05 | 2,147 | 2,189 | 2,143 | 2,170 | 1,258,700 |
| 2025/02/04 | 2,180 | 2,202 | 2,147 | 2,149 | 1,739,400 |
| 2025/02/03 | 2,200 | 2,275 | 2,164 | 2,164 | 2,372,100 |
| 2025/01/31 | 2,354 | 2,354 | 2,311 | 2,344 | 937,300 |
| 2025/01/30 | 2,297 | 2,330 | 2,292 | 2,320 | 1,041,400 |
| 2025/01/29 | 2,273 | 2,304 | 2,257 | 2,296 | 983,800 |
| 2025/01/28 | 2,244 | 2,292 | 2,240 | 2,280 | 1,010,000 |
| 2025/01/27 | 2,286 | 2,302 | 2,253 | 2,270 | 1,087,200 |
| 2025/01/24 | 2,300 | 2,309 | 2,258 | 2,279 | 1,142,000 |
| 2025/01/23 | 2,271 | 2,292 | 2,254 | 2,282 | 622,200 |
| 2025/01/22 | 2,300 | 2,305 | 2,281 | 2,283 | 498,300 |
| 2025/01/21 | 2,315 | 2,325 | 2,259 | 2,275 | 681,200 |
| 2025/01/20 | 2,300 | 2,308 | 2,280 | 2,295 | 514,500 |
| 2025/01/17 | 2,272 | 2,294 | 2,222 | 2,271 | 1,077,200 |
| 2025/01/16 | 2,245 | 2,284 | 2,243 | 2,272 | 589,300 |
| 2025/01/15 | 2,218 | 2,247 | 2,207 | 2,236 | 522,800 |
| 2025/01/14 | 2,210 | 2,239 | 2,195 | 2,205 | 740,600 |
| 2025/01/10 | 2,266 | 2,274 | 2,223 | 2,228 | 547,000 |
| 2025/01/09 | 2,309 | 2,317 | 2,277 | 2,277 | 595,800 |
| 2025/01/08 | 2,290 | 2,327 | 2,287 | 2,316 | 961,500 |
| 2025/01/07 | 2,302 | 2,309 | 2,277 | 2,292 | 527,700 |
| 2025/01/06 | 2,315 | 2,322 | 2,274 | 2,301 | 893,300 |
| 2024/12/30 | 2,332 | 2,350 | 2,313 | 2,320 | 442,100 |
| 2024/12/27 | 2,300 | 2,322 | 2,299 | 2,320 | 487,900 |
| 2024/12/26 | 2,279 | 2,292 | 2,265 | 2,292 | 458,400 |
| 2024/12/25 | 2,300 | 2,300 | 2,254 | 2,281 | 460,700 |
| 2024/12/24 | 2,280 | 2,310 | 2,277 | 2,303 | 524,200 |
| 2024/12/23 | 2,217 | 2,264 | 2,211 | 2,259 | 626,200 |
| 2024/12/20 | 2,250 | 2,255 | 2,205 | 2,212 | 1,826,800 |
| 2024/12/19 | 2,217 | 2,255 | 2,207 | 2,229 | 914,000 |
| 2024/12/18 | 2,249 | 2,265 | 2,226 | 2,234 | 891,700 |
| 2024/12/17 | 2,273 | 2,303 | 2,265 | 2,270 | 704,300 |
| 2024/12/16 | 2,280 | 2,292 | 2,263 | 2,273 | 845,500 |
| 2024/12/13 | 2,304 | 2,330 | 2,278 | 2,291 | 893,400 |
| 2024/12/12 | 2,360 | 2,362 | 2,330 | 2,334 | 578,500 |
| 2024/12/11 | 2,334 | 2,335 | 2,313 | 2,329 | 442,600 |
| 2024/12/10 | 2,361 | 2,368 | 2,318 | 2,328 | 455,200 |
| 2024/12/09 | 2,345 | 2,352 | 2,303 | 2,338 | 539,100 |
| 2024/12/06 | 2,335 | 2,348 | 2,321 | 2,340 | 401,800 |
| 2024/12/05 | 2,334 | 2,343 | 2,296 | 2,329 | 688,300 |
| 2024/12/04 | 2,380 | 2,398 | 2,348 | 2,348 | 521,100 |
| 2024/12/03 | 2,386 | 2,417 | 2,365 | 2,379 | 901,900 |
| 2024/12/02 | 2,300 | 2,369 | 2,285 | 2,369 | 945,900 |
| 2024/11/29 | 2,265 | 2,279 | 2,242 | 2,259 | 437,600 |
| 2024/11/28 | 2,217 | 2,260 | 2,217 | 2,250 | 441,200 |
| 2024/11/27 | 2,250 | 2,255 | 2,210 | 2,221 | 944,500 |
| 2024/11/26 | 2,280 | 2,290 | 2,232 | 2,257 | 926,400 |
| 2024/11/25 | 2,300 | 2,306 | 2,275 | 2,301 | 1,298,300 |
| 2024/11/22 | 2,271 | 2,277 | 2,247 | 2,267 | 702,200 |
| 2024/11/21 | 2,205 | 2,265 | 2,205 | 2,265 | 1,168,000 |
| 2024/11/20 | 2,230 | 2,245 | 2,218 | 2,220 | 664,800 |
| 2024/11/19 | 2,291 | 2,315 | 2,245 | 2,251 | 1,016,100 |
| 2024/11/18 | 2,328 | 2,340 | 2,272 | 2,275 | 1,177,800 |
| 2024/11/15 | 2,381 | 2,383 | 2,328 | 2,328 | 1,464,800 |
| 2024/11/14 | 2,378 | 2,413 | 2,376 | 2,399 | 939,400 |
| 2024/11/13 | 2,408 | 2,421 | 2,365 | 2,371 | 929,600 |
| 2024/11/12 | 2,400 | 2,436 | 2,378 | 2,384 | 731,600 |
| 2024/11/11 | 2,350 | 2,381 | 2,338 | 2,375 | 619,900 |
| 2024/11/08 | 2,356 | 2,381 | 2,344 | 2,372 | 535,600 |
| 2024/11/07 | 2,416 | 2,435 | 2,352 | 2,370 | 1,503,200 |
| 2024/11/06 | 2,260 | 2,347 | 2,260 | 2,344 | 642,700 |
| 2024/11/05 | 2,247 | 2,272 | 2,222 | 2,248 | 391,100 |
| 2024/11/01 | 2,244 | 2,299 | 2,232 | 2,252 | 490,300 |
| 2024/10/31 | 2,280 | 2,298 | 2,258 | 2,268 | 758,400 |
| 2024/10/30 | 2,278 | 2,304 | 2,272 | 2,279 | 879,300 |
| 2024/10/29 | 2,266 | 2,295 | 2,262 | 2,273 | 429,100 |
| 2024/10/28 | 2,198 | 2,269 | 2,191 | 2,252 | 699,300 |
| 2024/10/25 | 2,236 | 2,247 | 2,214 | 2,230 | 506,700 |
| 2024/10/24 | 2,248 | 2,296 | 2,241 | 2,263 | 735,500 |
| 2024/10/23 | 2,282 | 2,287 | 2,257 | 2,261 | 373,000 |
| 2024/10/22 | 2,311 | 2,327 | 2,273 | 2,287 | 588,500 |
| 2024/10/21 | 2,336 | 2,336 | 2,299 | 2,315 | 731,800 |
| 2024/10/18 | 2,318 | 2,341 | 2,293 | 2,336 | 646,500 |
| 2024/10/17 | 2,294 | 2,320 | 2,280 | 2,288 | 758,700 |
| 2024/10/16 | 2,273 | 2,298 | 2,256 | 2,259 | 651,000 |
| 2024/10/15 | 2,300 | 2,315 | 2,283 | 2,300 | 1,061,700 |
| 2024/10/11 | 2,265 | 2,283 | 2,257 | 2,265 | 795,200 |
| 2024/10/10 | 2,272 | 2,275 | 2,248 | 2,258 | 422,900 |
| 2024/10/09 | 2,268 | 2,275 | 2,229 | 2,233 | 380,800 |
| 2024/10/08 | 2,296 | 2,304 | 2,236 | 2,251 | 904,300 |
| 2024/10/07 | 2,299 | 2,363 | 2,285 | 2,335 | 1,121,800 |
| 2024/10/04 | 2,230 | 2,265 | 2,228 | 2,238 | 785,900 |
| 2024/10/03 | 2,222 | 2,228 | 2,182 | 2,221 | 858,400 |
| 2024/10/02 | 2,200 | 2,227 | 2,168 | 2,185 | 966,000 |
| 2024/10/01 | 2,210 | 2,252 | 2,188 | 2,218 | 678,300 |
| 2024/09/30 | 2,192 | 2,245 | 2,180 | 2,205 | 1,345,000 |
| 2024/09/27 | 2,171 | 2,195 | 2,157 | 2,175 | 862,700 |
| 2024/09/26 | 2,142 | 2,195 | 2,129 | 2,189 | 862,900 |
| 2024/09/25 | 2,125 | 2,144 | 2,097 | 2,124 | 1,274,000 |
| 2024/09/24 | 2,206 | 2,210 | 2,145 | 2,146 | 1,060,700 |
| 2024/09/20 | 2,197 | 2,209 | 2,177 | 2,178 | 1,169,800 |
| 2024/09/19 | 2,174 | 2,189 | 2,150 | 2,153 | 689,500 |
| 2024/09/18 | 2,144 | 2,152 | 2,098 | 2,125 | 628,300 |
| 2024/09/17 | 2,148 | 2,155 | 2,063 | 2,115 | 898,700 |
| 2024/09/13 | 2,132 | 2,161 | 2,129 | 2,134 | 881,400 |
| 2024/09/12 | 2,151 | 2,179 | 2,128 | 2,155 | 797,500 |
| 2024/09/11 | 2,159 | 2,189 | 2,119 | 2,127 | 822,800 |
| 2024/09/10 | 2,172 | 2,218 | 2,172 | 2,186 | 649,000 |
| 2024/09/09 | 2,141 | 2,204 | 2,141 | 2,183 | 627,900 |
| 2024/09/06 | 2,212 | 2,229 | 2,193 | 2,227 | 821,000 |
| 2024/09/05 | 2,134 | 2,240 | 2,131 | 2,208 | 1,512,800 |
| 2024/09/04 | 2,249 | 2,284 | 2,231 | 2,234 | 1,104,000 |
| 2024/09/03 | 2,310 | 2,336 | 2,300 | 2,315 | 1,110,100 |
| 2024/09/02 | 2,310 | 2,324 | 2,271 | 2,303 | 769,800 |
| 2024/08/30 | 2,295 | 2,313 | 2,283 | 2,310 | 625,600 |
| 2024/08/29 | 2,338 | 2,338 | 2,288 | 2,295 | 544,000 |
| 2024/08/28 | 2,325 | 2,325 | 2,300 | 2,320 | 409,600 |
| 2024/08/27 | 2,331 | 2,342 | 2,301 | 2,326 | 520,700 |
| 2024/08/26 | 2,359 | 2,375 | 2,306 | 2,330 | 537,700 |
| 2024/08/23 | 2,362 | 2,406 | 2,351 | 2,383 | 728,600 |
| 2024/08/22 | 2,426 | 2,441 | 2,391 | 2,409 | 672,600 |
| 2024/08/21 | 2,450 | 2,488 | 2,430 | 2,473 | 333,000 |
| 2024/08/20 | 2,512 | 2,512 | 2,460 | 2,490 | 631,000 |
| 2024/08/19 | 2,515 | 2,546 | 2,476 | 2,476 | 476,700 |