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
2025/11/05 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
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

このページの先頭へ