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 |
|---|---|---|---|---|---|
| 2026/05/14 | 4,483 | 4,483 | 4,380 | 4,400 | 946,800 |
| 2026/05/13 | 4,410 | 4,491 | 4,393 | 4,484 | 823,400 |
| 2026/05/12 | 4,447 | 4,467 | 4,381 | 4,419 | 760,200 |
| 2026/05/11 | 4,403 | 4,441 | 4,341 | 4,401 | 826,400 |
| 2026/05/08 | 4,391 | 4,420 | 4,338 | 4,395 | 910,200 |
| 2026/05/07 | 4,443 | 4,521 | 4,396 | 4,499 | 1,203,200 |
| 2026/05/01 | 4,336 | 4,402 | 4,285 | 4,373 | 761,000 |
| 2026/04/30 | 4,319 | 4,344 | 4,251 | 4,336 | 953,800 |
| 2026/04/28 | 4,261 | 4,362 | 4,218 | 4,352 | 1,090,700 |
| 2026/04/27 | 4,176 | 4,231 | 4,143 | 4,200 | 1,131,600 |
| 2026/04/24 | 4,230 | 4,327 | 4,227 | 4,295 | 636,800 |
| 2026/04/23 | 4,188 | 4,280 | 4,126 | 4,264 | 1,110,600 |
| 2026/04/22 | 4,350 | 4,367 | 4,258 | 4,258 | 735,500 |
| 2026/04/21 | 4,364 | 4,384 | 4,305 | 4,333 | 1,112,300 |
| 2026/04/20 | 4,450 | 4,459 | 4,292 | 4,307 | 945,900 |
| 2026/04/17 | 4,395 | 4,435 | 4,361 | 4,393 | 979,500 |
| 2026/04/16 | 4,395 | 4,467 | 4,392 | 4,421 | 861,100 |
| 2026/04/15 | 4,350 | 4,421 | 4,350 | 4,393 | 713,600 |
| 2026/04/14 | 4,395 | 4,418 | 4,315 | 4,336 | 818,100 |
| 2026/04/13 | 4,300 | 4,387 | 4,295 | 4,373 | 710,300 |
| 2026/04/10 | 4,430 | 4,472 | 4,330 | 4,330 | 969,900 |
| 2026/04/09 | 4,495 | 4,506 | 4,365 | 4,412 | 1,128,100 |
| 2026/04/08 | 4,550 | 4,585 | 4,444 | 4,490 | 1,200,800 |
| 2026/04/07 | 4,445 | 4,450 | 4,379 | 4,410 | 717,200 |
| 2026/04/06 | 4,381 | 4,428 | 4,358 | 4,388 | 754,500 |
| 2026/04/03 | 4,318 | 4,352 | 4,297 | 4,337 | 684,200 |
| 2026/03/27 | 4,377 | 4,513 | 4,369 | 4,477 | 1,600,600 |
| 2026/03/26 | 4,415 | 4,448 | 4,323 | 4,385 | 972,700 |
| 2026/03/25 | 4,359 | 4,422 | 4,333 | 4,403 | 1,073,400 |
| 2026/03/24 | 4,420 | 4,457 | 4,269 | 4,289 | 1,250,900 |
| 2026/03/23 | 4,340 | 4,370 | 4,200 | 4,294 | 1,386,000 |
| 2026/03/19 | 4,341 | 4,461 | 4,305 | 4,396 | 1,407,700 |
| 2026/03/18 | 4,330 | 4,421 | 4,324 | 4,400 | 976,800 |
| 2026/03/17 | 4,400 | 4,417 | 4,272 | 4,309 | 1,059,200 |
| 2026/03/16 | 4,472 | 4,480 | 4,371 | 4,374 | 1,369,000 |
| 2026/03/13 | 4,282 | 4,490 | 4,262 | 4,468 | 2,919,700 |
| 2026/03/12 | 4,150 | 4,441 | 4,112 | 4,352 | 5,899,300 |
| 2026/03/11 | 4,049 | 4,090 | 4,029 | 4,051 | 662,700 |
| 2026/03/10 | 4,021 | 4,088 | 3,972 | 4,027 | 1,201,700 |
| 2026/03/09 | 3,889 | 3,979 | 3,853 | 3,951 | 2,016,500 |
| 2026/03/06 | 3,884 | 4,195 | 3,850 | 4,169 | 2,153,300 |
| 2026/03/05 | 3,878 | 4,021 | 3,861 | 3,988 | 1,993,400 |
| 2026/03/04 | 3,800 | 3,881 | 3,673 | 3,708 | 2,643,300 |
| 2026/03/03 | 3,902 | 3,972 | 3,870 | 3,920 | 2,972,600 |
| 2026/03/02 | 3,667 | 3,832 | 3,622 | 3,832 | 2,595,800 |
| 2026/02/27 | 3,581 | 3,886 | 3,549 | 3,877 | 4,580,800 |
| 2026/02/26 | 3,522 | 3,547 | 3,493 | 3,538 | 1,352,300 |
| 2026/02/25 | 3,540 | 3,540 | 3,400 | 3,471 | 1,852,300 |
| 2026/02/24 | 3,640 | 3,651 | 3,511 | 3,562 | 1,672,800 |
| 2026/02/20 | 3,675 | 3,709 | 3,652 | 3,698 | 854,800 |
| 2026/02/19 | 3,676 | 3,743 | 3,664 | 3,733 | 1,097,300 |
| 2026/02/18 | 3,666 | 3,694 | 3,627 | 3,679 | 832,100 |
| 2026/02/17 | 3,700 | 3,780 | 3,625 | 3,625 | 1,440,500 |
| 2026/02/16 | 3,850 | 3,855 | 3,745 | 3,780 | 978,700 |
| 2026/02/13 | 3,913 | 3,941 | 3,865 | 3,878 | 1,234,100 |
| 2026/02/12 | 3,936 | 4,010 | 3,921 | 3,983 | 985,900 |
| 2026/02/10 | 3,933 | 4,000 | 3,921 | 3,957 | 736,800 |
| 2026/02/09 | 3,950 | 3,959 | 3,878 | 3,938 | 933,000 |
| 2026/02/06 | 3,761 | 3,826 | 3,696 | 3,826 | 1,180,100 |
| 2026/02/05 | 3,875 | 3,907 | 3,797 | 3,822 | 936,500 |
| 2026/02/04 | 3,860 | 3,880 | 3,787 | 3,843 | 1,232,700 |
| 2026/02/03 | 3,752 | 3,815 | 3,688 | 3,791 | 1,572,500 |
| 2026/02/02 | 3,797 | 3,797 | 3,702 | 3,726 | 1,331,200 |
| 2026/01/30 | 3,761 | 3,774 | 3,710 | 3,727 | 800,000 |
| 2026/01/29 | 3,672 | 3,743 | 3,639 | 3,727 | 652,100 |
| 2026/01/28 | 3,700 | 3,712 | 3,658 | 3,678 | 530,400 |
| 2026/01/27 | 3,665 | 3,736 | 3,610 | 3,725 | 787,400 |
| 2026/01/26 | 3,666 | 3,729 | 3,655 | 3,693 | 886,800 |
| 2026/01/23 | 3,726 | 3,782 | 3,710 | 3,772 | 779,100 |
| 2026/01/22 | 3,658 | 3,717 | 3,628 | 3,690 | 914,900 |
| 2026/01/21 | 3,591 | 3,612 | 3,532 | 3,588 | 912,700 |
| 2026/01/20 | 3,643 | 3,653 | 3,620 | 3,637 | 523,900 |
| 2026/01/19 | 3,677 | 3,692 | 3,623 | 3,672 | 625,100 |
| 2026/01/16 | 3,599 | 3,710 | 3,591 | 3,694 | 970,100 |
| 2026/01/15 | 3,575 | 3,620 | 3,562 | 3,616 | 884,100 |
| 2026/01/14 | 3,566 | 3,577 | 3,499 | 3,568 | 861,000 |
| 2026/01/13 | 3,628 | 3,633 | 3,564 | 3,566 | 735,900 |
| 2026/01/09 | 3,487 | 3,521 | 3,485 | 3,511 | 478,700 |
| 2026/01/08 | 3,519 | 3,524 | 3,475 | 3,475 | 392,000 |
| 2026/01/07 | 3,529 | 3,541 | 3,505 | 3,532 | 471,000 |
| 2026/01/06 | 3,497 | 3,539 | 3,488 | 3,539 | 598,200 |
| 2026/01/05 | 3,458 | 3,493 | 3,448 | 3,470 | 442,100 |