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
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
2023/10/02 8,573 8,741 8,353 8,636 147,900

このページの先頭へ