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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 2,504 | 2,559 | 2,488 | 2,536 | 670,800 |
| 2024/08/15 | 2,390 | 2,461 | 2,390 | 2,449 | 597,000 |
| 2024/08/14 | 2,395 | 2,448 | 2,368 | 2,386 | 539,600 |
| 2024/08/13 | 2,346 | 2,377 | 2,324 | 2,367 | 614,500 |
| 2024/08/09 | 2,330 | 2,332 | 2,260 | 2,314 | 749,500 |
| 2024/08/08 | 2,333 | 2,370 | 2,239 | 2,245 | 935,900 |
| 2024/08/07 | 2,161 | 2,428 | 2,156 | 2,357 | 1,110,500 |
| 2024/08/06 | 2,290 | 2,345 | 2,152 | 2,211 | 2,784,300 |
| 2024/08/05 | 2,199 | 2,213 | 1,986 | 2,040 | 1,769,200 |
| 2024/08/02 | 2,611 | 2,648 | 2,440 | 2,445 | 1,513,000 |
| 2024/08/01 | 2,800 | 2,906 | 2,703 | 2,729 | 1,476,300 |
| 2024/07/31 | 2,708 | 2,862 | 2,680 | 2,840 | 1,221,000 |
| 2024/07/30 | 2,712 | 2,752 | 2,694 | 2,713 | 683,600 |
| 2024/07/29 | 2,701 | 2,766 | 2,668 | 2,762 | 513,900 |
| 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 |