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
2025/06/13 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