京三製作所(6742)の株価時系列情報
京三製作所(6742)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 503 | 508 | 503 | 506 | 103,500 |
| 2025/07/30 | 499 | 503 | 491 | 503 | 156,500 |
| 2025/07/29 | 500 | 504 | 498 | 502 | 51,500 |
| 2025/07/28 | 501 | 503 | 499 | 500 | 42,700 |
| 2025/07/25 | 500 | 504 | 497 | 501 | 109,900 |
| 2025/07/24 | 499 | 503 | 499 | 500 | 96,800 |
| 2025/07/23 | 495 | 499 | 493 | 496 | 98,400 |
| 2025/07/22 | 489 | 495 | 489 | 490 | 77,500 |
| 2025/07/18 | 493 | 495 | 491 | 491 | 46,200 |
| 2025/07/17 | 491 | 495 | 489 | 493 | 70,400 |
| 2025/07/16 | 495 | 496 | 489 | 489 | 79,000 |
| 2025/07/15 | 496 | 499 | 494 | 494 | 48,100 |
| 2025/07/14 | 499 | 499 | 495 | 495 | 77,200 |
| 2025/07/11 | 503 | 506 | 498 | 500 | 117,600 |
| 2025/07/10 | 510 | 513 | 503 | 503 | 441,900 |
| 2025/07/09 | 495 | 502 | 494 | 500 | 217,900 |
| 2025/07/08 | 487 | 493 | 486 | 493 | 121,500 |
| 2025/07/07 | 496 | 497 | 487 | 488 | 160,500 |
| 2025/07/04 | 494 | 497 | 492 | 495 | 142,300 |
| 2025/07/03 | 486 | 494 | 486 | 492 | 148,700 |
| 2025/07/02 | 489 | 493 | 486 | 488 | 141,800 |
| 2025/07/01 | 492 | 494 | 490 | 492 | 83,800 |
| 2025/06/30 | 491 | 495 | 490 | 492 | 111,800 |
| 2025/06/27 | 490 | 494 | 486 | 492 | 286,600 |
| 2025/06/26 | 481 | 485 | 481 | 485 | 101,800 |
| 2025/06/25 | 481 | 483 | 476 | 483 | 137,900 |
| 2025/06/24 | 485 | 486 | 479 | 484 | 144,900 |
| 2025/06/23 | 479 | 481 | 475 | 481 | 102,600 |
| 2025/06/20 | 482 | 486 | 480 | 481 | 144,300 |
| 2025/06/19 | 487 | 488 | 482 | 482 | 88,900 |
| 2025/06/18 | 483 | 488 | 483 | 487 | 48,500 |
| 2025/06/17 | 485 | 487 | 483 | 486 | 60,200 |
| 2025/06/16 | 482 | 485 | 481 | 482 | 59,100 |
| 2025/06/13 | 483 | 483 | 477 | 480 | 120,900 |
| 2025/06/12 | 487 | 488 | 483 | 484 | 79,700 |
| 2025/06/11 | 489 | 490 | 486 | 487 | 73,000 |
| 2025/06/10 | 494 | 497 | 488 | 488 | 134,200 |
| 2025/06/09 | 496 | 496 | 490 | 493 | 92,200 |
| 2025/06/06 | 495 | 501 | 495 | 497 | 170,700 |
| 2025/06/05 | 488 | 497 | 488 | 496 | 170,400 |
| 2025/06/04 | 483 | 490 | 483 | 488 | 99,500 |
| 2025/06/03 | 483 | 483 | 477 | 482 | 98,900 |
| 2025/06/02 | 482 | 486 | 481 | 483 | 160,800 |
| 2025/05/30 | 476 | 486 | 475 | 484 | 222,700 |
| 2025/05/29 | 478 | 481 | 476 | 478 | 135,700 |
| 2025/05/28 | 486 | 487 | 476 | 478 | 222,700 |
| 2025/05/27 | 484 | 486 | 482 | 483 | 103,700 |
| 2025/05/26 | 481 | 486 | 480 | 485 | 139,300 |
| 2025/05/23 | 478 | 485 | 476 | 483 | 180,300 |
| 2025/05/22 | 475 | 479 | 473 | 476 | 159,200 |
| 2025/05/21 | 479 | 482 | 478 | 480 | 106,600 |
| 2025/05/20 | 488 | 493 | 477 | 477 | 149,400 |
| 2025/05/19 | 480 | 487 | 478 | 485 | 152,800 |
| 2025/05/16 | 478 | 486 | 470 | 480 | 230,300 |
| 2025/05/15 | 474 | 487 | 474 | 480 | 348,500 |
| 2025/05/14 | 490 | 493 | 480 | 487 | 145,600 |
| 2025/05/13 | 492 | 493 | 488 | 489 | 107,100 |
| 2025/05/12 | 487 | 491 | 484 | 489 | 108,300 |
| 2025/05/09 | 483 | 486 | 480 | 485 | 90,400 |
| 2025/05/08 | 486 | 486 | 478 | 478 | 82,800 |
| 2025/05/07 | 480 | 488 | 480 | 485 | 76,400 |
| 2025/05/02 | 483 | 485 | 479 | 482 | 69,000 |
| 2025/05/01 | 481 | 482 | 477 | 482 | 69,800 |
| 2025/04/30 | 478 | 480 | 473 | 479 | 75,300 |
| 2025/04/28 | 480 | 481 | 475 | 478 | 92,300 |
| 2025/04/25 | 474 | 480 | 473 | 480 | 148,800 |
| 2025/04/24 | 474 | 476 | 466 | 470 | 138,400 |
| 2025/04/23 | 464 | 472 | 461 | 469 | 169,900 |
| 2025/04/22 | 453 | 458 | 451 | 457 | 73,100 |
| 2025/04/21 | 457 | 459 | 449 | 451 | 66,600 |
| 2025/04/18 | 443 | 459 | 443 | 456 | 99,200 |
| 2025/04/17 | 439 | 443 | 438 | 443 | 49,100 |
| 2025/04/16 | 445 | 445 | 435 | 438 | 128,100 |
| 2025/04/15 | 445 | 448 | 441 | 443 | 92,300 |
| 2025/04/14 | 444 | 447 | 440 | 442 | 135,200 |
| 2025/04/11 | 426 | 444 | 418 | 440 | 239,600 |
| 2025/04/10 | 458 | 458 | 438 | 441 | 220,100 |
| 2025/04/09 | 415 | 418 | 405 | 414 | 198,200 |
| 2025/04/08 | 420 | 429 | 416 | 423 | 218,800 |
| 2025/04/07 | 399 | 410 | 393 | 396 | 343,200 |
| 2025/04/04 | 446 | 447 | 426 | 435 | 288,700 |
| 2025/04/03 | 461 | 463 | 456 | 460 | 236,600 |
| 2025/04/02 | 485 | 485 | 476 | 479 | 123,700 |
| 2025/04/01 | 493 | 494 | 485 | 485 | 134,400 |
| 2025/03/31 | 500 | 501 | 489 | 489 | 187,400 |
| 2025/03/28 | 505 | 509 | 501 | 505 | 188,600 |
| 2025/03/27 | 513 | 518 | 511 | 518 | 225,700 |
| 2025/03/26 | 515 | 517 | 511 | 516 | 184,500 |
| 2025/03/25 | 512 | 514 | 508 | 514 | 111,300 |
| 2025/03/24 | 514 | 515 | 506 | 506 | 141,100 |
| 2025/03/21 | 505 | 513 | 505 | 512 | 136,800 |
| 2025/03/19 | 507 | 510 | 506 | 506 | 94,900 |
| 2025/03/18 | 509 | 510 | 506 | 506 | 120,300 |
| 2025/03/17 | 502 | 506 | 502 | 504 | 101,700 |
| 2025/03/14 | 496 | 501 | 496 | 500 | 142,400 |
| 2025/03/13 | 496 | 499 | 493 | 496 | 70,500 |
| 2025/03/12 | 490 | 496 | 486 | 495 | 138,800 |
| 2025/03/11 | 490 | 490 | 483 | 487 | 238,000 |
| 2025/03/10 | 502 | 502 | 493 | 495 | 152,300 |
| 2025/03/07 | 498 | 503 | 495 | 500 | 133,800 |
| 2025/03/06 | 500 | 507 | 500 | 505 | 150,400 |
| 2025/03/05 | 492 | 499 | 491 | 499 | 181,100 |
| 2025/03/04 | 495 | 495 | 489 | 491 | 151,800 |
| 2025/03/03 | 496 | 497 | 493 | 497 | 116,400 |
| 2025/02/28 | 494 | 496 | 489 | 490 | 186,400 |
| 2025/02/27 | 492 | 497 | 490 | 497 | 120,100 |
| 2025/02/26 | 497 | 497 | 486 | 492 | 320,900 |
| 2025/02/25 | 489 | 502 | 485 | 499 | 304,700 |
| 2025/02/21 | 496 | 496 | 489 | 491 | 325,500 |
| 2025/02/20 | 502 | 503 | 497 | 497 | 238,200 |
| 2025/02/19 | 508 | 508 | 502 | 502 | 153,000 |
| 2025/02/18 | 511 | 511 | 507 | 507 | 62,800 |
| 2025/02/17 | 511 | 514 | 508 | 510 | 69,900 |
| 2025/02/14 | 517 | 517 | 509 | 509 | 162,300 |
| 2025/02/13 | 523 | 531 | 513 | 517 | 166,400 |
| 2025/02/12 | 516 | 518 | 511 | 515 | 120,100 |
| 2025/02/10 | 515 | 516 | 512 | 513 | 126,400 |
| 2025/02/07 | 509 | 513 | 508 | 512 | 93,000 |
| 2025/02/06 | 506 | 509 | 505 | 508 | 57,700 |
| 2025/02/05 | 501 | 506 | 500 | 504 | 82,700 |
| 2025/02/04 | 505 | 506 | 500 | 500 | 73,800 |
| 2025/02/03 | 510 | 510 | 499 | 500 | 176,400 |
| 2025/01/31 | 509 | 513 | 508 | 512 | 69,300 |
| 2025/01/30 | 508 | 513 | 507 | 513 | 83,700 |
| 2025/01/29 | 512 | 514 | 508 | 509 | 69,000 |
| 2025/01/28 | 510 | 514 | 510 | 514 | 47,700 |
| 2025/01/27 | 514 | 515 | 510 | 513 | 122,900 |
| 2025/01/24 | 511 | 513 | 508 | 512 | 73,600 |
| 2025/01/23 | 514 | 515 | 508 | 511 | 64,000 |
| 2025/01/22 | 512 | 515 | 508 | 512 | 85,200 |
| 2025/01/21 | 506 | 509 | 504 | 509 | 60,800 |
| 2025/01/20 | 501 | 506 | 501 | 506 | 66,400 |
| 2025/01/17 | 498 | 500 | 493 | 498 | 99,500 |
| 2025/01/16 | 502 | 504 | 497 | 498 | 123,100 |
| 2025/01/15 | 503 | 506 | 500 | 501 | 59,900 |
| 2025/01/14 | 506 | 506 | 497 | 499 | 150,400 |
| 2025/01/10 | 506 | 510 | 505 | 505 | 94,100 |
| 2025/01/09 | 518 | 518 | 508 | 508 | 175,600 |
| 2025/01/08 | 526 | 529 | 520 | 520 | 84,400 |
| 2025/01/07 | 541 | 541 | 525 | 529 | 108,100 |
| 2025/01/06 | 544 | 544 | 534 | 534 | 91,000 |
| 2024/12/30 | 531 | 549 | 531 | 544 | 142,800 |
| 2024/12/27 | 529 | 531 | 525 | 531 | 103,500 |
| 2024/12/26 | 523 | 528 | 522 | 527 | 140,600 |
| 2024/12/25 | 519 | 523 | 513 | 523 | 76,500 |
| 2024/12/24 | 514 | 516 | 507 | 516 | 78,500 |
| 2024/12/23 | 509 | 519 | 509 | 517 | 98,400 |
| 2024/12/20 | 513 | 516 | 505 | 505 | 135,700 |
| 2024/12/19 | 507 | 515 | 506 | 514 | 107,000 |
| 2024/12/18 | 517 | 522 | 515 | 517 | 71,300 |
| 2024/12/17 | 525 | 526 | 519 | 519 | 77,000 |
| 2024/12/16 | 525 | 529 | 518 | 525 | 67,100 |
| 2024/12/13 | 528 | 528 | 520 | 520 | 182,600 |
| 2024/12/12 | 538 | 539 | 527 | 528 | 103,400 |
| 2024/12/11 | 533 | 536 | 530 | 530 | 75,100 |
| 2024/12/10 | 540 | 543 | 536 | 536 | 145,800 |
| 2024/12/09 | 530 | 539 | 528 | 539 | 167,700 |
| 2024/12/06 | 526 | 528 | 518 | 528 | 72,800 |
| 2024/12/05 | 527 | 529 | 520 | 521 | 81,500 |
| 2024/12/04 | 536 | 536 | 523 | 528 | 149,800 |
| 2024/12/03 | 534 | 541 | 532 | 541 | 140,200 |
| 2024/12/02 | 526 | 530 | 523 | 529 | 65,700 |
| 2024/11/29 | 527 | 527 | 520 | 522 | 64,300 |
| 2024/11/28 | 520 | 528 | 520 | 528 | 75,100 |
| 2024/11/27 | 526 | 526 | 515 | 519 | 160,800 |
| 2024/11/26 | 528 | 531 | 523 | 526 | 87,600 |
| 2024/11/25 | 528 | 535 | 528 | 530 | 99,200 |
| 2024/11/22 | 523 | 529 | 523 | 525 | 35,000 |
| 2024/11/21 | 527 | 531 | 522 | 522 | 88,400 |
| 2024/11/20 | 531 | 535 | 526 | 530 | 66,400 |
| 2024/11/19 | 535 | 541 | 531 | 531 | 46,900 |
| 2024/11/18 | 530 | 539 | 529 | 529 | 81,300 |
| 2024/11/15 | 540 | 545 | 533 | 538 | 84,100 |
| 2024/11/14 | 550 | 554 | 529 | 533 | 333,700 |
| 2024/11/13 | 553 | 568 | 553 | 555 | 130,400 |
| 2024/11/12 | 559 | 563 | 555 | 558 | 105,800 |
| 2024/11/11 | 553 | 560 | 550 | 558 | 112,600 |
| 2024/11/08 | 560 | 562 | 551 | 555 | 93,100 |
| 2024/11/07 | 553 | 560 | 548 | 556 | 149,000 |
| 2024/11/06 | 545 | 550 | 538 | 545 | 86,200 |
| 2024/11/05 | 536 | 543 | 532 | 543 | 67,400 |
| 2024/11/01 | 538 | 541 | 533 | 535 | 66,000 |
| 2024/10/31 | 545 | 548 | 540 | 543 | 98,900 |
| 2024/10/30 | 555 | 558 | 546 | 546 | 400,500 |
| 2024/10/29 | 548 | 553 | 542 | 551 | 131,400 |
| 2024/10/28 | 535 | 544 | 532 | 540 | 82,700 |
| 2024/10/25 | 543 | 545 | 529 | 538 | 122,500 |
| 2024/10/24 | 540 | 549 | 530 | 547 | 123,800 |
| 2024/10/23 | 547 | 555 | 543 | 543 | 113,400 |
| 2024/10/22 | 564 | 564 | 545 | 550 | 133,800 |
| 2024/10/21 | 563 | 567 | 560 | 562 | 111,200 |
| 2024/10/18 | 558 | 562 | 554 | 562 | 68,900 |
| 2024/10/17 | 555 | 563 | 553 | 558 | 108,700 |
| 2024/10/16 | 551 | 561 | 548 | 555 | 100,600 |
| 2024/10/15 | 563 | 563 | 552 | 555 | 118,600 |
| 2024/10/11 | 557 | 561 | 553 | 557 | 113,600 |
| 2024/10/10 | 557 | 562 | 551 | 557 | 165,500 |
| 2024/10/09 | 557 | 558 | 546 | 556 | 170,200 |
| 2024/10/08 | 532 | 552 | 532 | 548 | 289,400 |
| 2024/10/07 | 527 | 540 | 526 | 539 | 283,500 |