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
2026/11/10 957 973 928 957 311,300
2026/11/09 891 936 877 912 362,000
2026/11/06 860 886 840 879 282,800
2026/11/05 1,020 1,022 937 947 382,500
2026/11/04 1,033 1,033 949 1,008 276,800
2026/11/02 1,003 1,037 1,001 1,023 175,700
2026/10/30 1,057 1,068 1,014 1,030 362,100
2026/10/29 1,095 1,098 1,045 1,069 439,000
2026/10/28 1,095 1,103 1,085 1,089 229,800
2026/10/27 1,083 1,093 1,070 1,084 169,800
2026/10/26 1,062 1,070 1,046 1,057 137,700
2026/10/23 1,050 1,066 1,009 1,065 313,400
2026/10/22 1,128 1,128 1,073 1,077 165,400
2026/10/21 1,117 1,133 1,102 1,125 223,000
2026/10/20 1,147 1,152 1,080 1,087 268,300
2026/10/19 1,083 1,159 1,072 1,153 309,300
2026/10/16 1,139 1,152 1,122 1,142 347,900
2026/10/15 1,182 1,198 1,091 1,134 790,300
2026/10/14 1,202 1,241 1,198 1,212 288,300
2026/10/13 1,193 1,232 1,178 1,218 405,400
2026/10/09 1,120 1,197 1,110 1,195 360,400
2026/10/08 1,159 1,173 1,140 1,150 252,200
2026/10/07 1,176 1,204 1,166 1,179 269,700
2026/10/06 1,189 1,205 1,169 1,189 295,600
2026/10/05 1,156 1,180 1,145 1,174 294,600
2026/10/02 1,117 1,143 1,114 1,132 190,400
2026/10/01 1,092 1,133 1,092 1,128 209,600
2026/09/30 1,070 1,112 1,070 1,106 245,700
2026/09/29 1,081 1,089 1,064 1,074 169,500
2026/09/28 1,124 1,125 1,086 1,092 270,900
2026/09/25 1,120 1,136 1,104 1,120 313,400
2026/09/24 1,119 1,121 1,089 1,110 324,400
2026/09/18 1,090 1,115 1,081 1,106 401,900
2026/09/17 1,083 1,098 1,069 1,077 263,300
2026/09/16 1,020 1,056 1,018 1,056 338,000
2026/09/15 980 1,014 968 1,011 266,600
2026/09/14 1,009 1,020 991 1,003 230,000
2026/09/11 995 1,032 989 1,020 336,800
2026/09/10 986 1,024 975 1,024 355,500
2026/09/09 990 1,002 979 986 206,000
2026/09/08 1,005 1,014 953 960 276,300
2026/09/07 1,009 1,025 997 1,014 116,100
2026/09/04 985 994 968 994 219,200
2026/09/03 1,004 1,004 970 970 274,700
2026/09/02 999 1,005 985 992 293,500
2026/09/01 995 1,026 991 1,026 253,800
2026/08/31 1,015 1,021 1,002 1,018 242,700
2026/08/28 1,039 1,065 1,035 1,036 252,500
2026/08/27 1,041 1,056 1,027 1,038 194,700
2026/08/26 1,039 1,048 1,027 1,045 167,200
2026/08/25 1,020 1,037 1,010 1,032 134,300
2026/08/24 1,040 1,049 1,016 1,029 177,000
2026/08/21 1,002 1,032 986 1,032 308,600
2026/08/20 984 1,023 970 1,019 332,000
2026/08/19 1,031 1,045 992 996 340,000
2026/08/18 1,100 1,100 1,049 1,060 337,600
2026/08/17 1,056 1,100 1,029 1,078 430,300
2026/08/14 1,062 1,086 1,044 1,056 348,600
2026/08/13 1,000 1,069 992 1,069 449,000
2026/08/12 1,003 1,018 984 1,000 344,500
2026/08/10 1,044 1,065 988 994 578,300
2026/08/07 990 990 910 924 331,100
2026/08/06 1,000 1,040 994 1,008 326,400
2026/08/05 966 994 961 990 223,100
2026/08/04 890 961 888 950 449,800
2026/08/03 872 910 847 905 488,900
2026/07/31 875 885 840 872 236,100
2026/07/30 813 842 804 834 205,400
2026/07/29 852 852 804 822 290,200
2026/07/28 898 898 845 851 453,900
2026/07/27 910 916 885 911 237,200
2026/07/24 912 918 901 910 161,900
2026/07/23 913 929 910 923 138,800
2026/07/22 918 932 910 910 176,600
2026/07/21 868 896 855 888 217,400
2026/07/17 860 867 830 864 391,600
2026/07/16 931 939 886 889 257,700
2026/07/15 874 949 868 940 526,900
2026/07/14 868 876 845 860 227,000
2026/07/13 902 915 848 861 336,100
2026/07/10 884 915 877 897 354,700
2026/07/09 869 885 866 882 199,700
2026/07/08 889 903 866 866 234,400
2026/07/07 914 920 884 892 315,900
2026/07/06 922 937 901 908 199,000
2026/07/03 898 924 882 920 322,900
2026/07/02 920 940 908 913 219,600
2026/07/01 941 943 917 923 212,200
2026/06/30 955 958 935 935 219,000
2026/06/29 973 979 925 946 332,800
2026/06/26 1,008 1,024 959 976 529,700
2026/06/25 953 1,006 940 999 298,900
2026/06/24 950 971 932 938 213,100
2026/06/23 1,002 1,013 959 960 258,600
2026/06/22 1,014 1,028 1,001 1,005 269,500
2026/06/19 1,025 1,030 1,000 1,011 467,000
2026/06/18 986 1,015 973 996 402,600
2026/06/17 980 989 959 971 246,400
2026/06/16 973 983 950 954 266,900
2026/06/15 973 979 943 961 367,200
2026/06/12 949 965 935 946 393,500
2026/06/11 941 941 903 934 487,300
2026/06/10 970 989 949 956 639,400
2026/06/09 974 997 954 985 832,300
2026/06/08 906 974 905 965 997,500
2026/06/05 900 963 894 951 1,492,100
2026/06/04 771 921 768 900 1,775,200
2026/06/03 782 786 769 771 249,200
2026/06/02 744 765 722 757 221,200
2026/06/01 757 763 742 747 163,500
2026/05/29 770 783 754 754 211,600
2026/05/28 736 766 726 765 179,100
2026/05/27 757 768 744 745 180,000
2026/05/26 750 762 728 749 158,500
2026/05/25 755 758 748 748 109,900
2026/05/22 735 750 734 745 109,500
2026/05/21 732 748 723 736 162,900
2026/05/20 739 739 699 710 260,800
2026/05/19 766 766 736 748 225,200
2026/05/18 766 799 741 752 621,100
2026/05/15 800 800 755 766 258,300
2026/05/14 781 819 780 787 400,700
2026/05/13 775 794 771 789 280,200
2026/05/12 768 794 760 768 497,800
2026/05/11 750 769 748 755 297,500
2026/05/08 731 749 718 749 172,800
2026/05/07 731 746 723 734 160,900
2026/05/01 700 719 689 716 182,200
2026/04/30 691 702 690 698 120,800
2026/04/28 693 704 690 704 212,700
2026/04/27 705 709 695 699 222,100
2026/04/24 701 708 690 699 187,000
2026/04/23 691 698 681 692 156,100
2026/04/22 716 723 690 694 175,900
2026/04/21 714 719 704 717 216,200
2026/04/20 704 708 689 702 154,300
2026/04/17 704 715 698 701 294,000
2026/04/16 686 695 681 694 217,400
2026/04/15 678 689 675 679 258,700
2026/04/14 666 675 662 670 172,500
2026/04/13 662 672 652 656 146,400
2026/04/10 664 677 660 661 231,000
2026/04/09 668 672 655 655 191,000
2026/04/08 652 665 650 661 227,900
2026/04/07 646 646 631 637 149,300
2026/04/06 640 647 631 640 230,500
2026/04/03 653 653 632 640 347,800
2026/03/27 663 668 650 667 304,200
2026/03/26 668 673 654 663 184,500
2026/03/25 662 671 661 668 156,100
2026/03/24 646 650 636 646 175,600
2026/03/23 640 640 617 626 275,100
2026/03/19 680 681 659 659 341,700
2026/03/18 688 700 686 695 125,700
2026/03/17 685 695 678 678 133,400
2026/03/16 675 685 673 682 117,100
2026/03/13 678 690 668 683 149,000
2026/03/12 700 706 685 688 192,500
2026/03/11 710 718 705 705 107,000
2026/03/10 691 706 687 701 205,000
2026/03/09 670 678 652 673 396,400
2026/03/06 713 718 701 715 181,700
2026/03/05 718 735 711 725 316,400
2026/03/04 706 718 678 684 465,500
2026/03/03 757 763 731 735 241,300
2026/03/02 753 767 745 760 199,100
2026/02/27 751 780 751 777 226,300
2026/02/26 775 775 757 759 255,900
2026/02/25 785 785 763 770 273,700
2026/02/24 787 790 770 786 366,700
2026/02/20 772 783 768 783 330,900
2026/02/19 767 777 761 776 233,000
2026/02/18 751 768 745 762 335,700
2026/02/17 733 755 727 739 437,300
2026/02/16 706 743 702 725 709,100
2026/02/13 759 761 713 721 427,700
2026/02/12 746 763 744 760 389,600
2026/02/10 741 742 729 737 222,300
2026/02/09 745 749 736 740 505,500
2026/02/06 718 729 710 726 170,800
2026/02/05 716 729 710 720 306,000
2026/02/04 701 721 700 710 341,600
2026/02/03 676 700 672 700 254,100
2026/02/02 675 692 664 668 309,400
2026/01/30 663 679 659 673 267,200
2026/01/29 640 660 636 659 338,600
2026/01/28 638 644 631 633 162,700
2026/01/27 640 643 627 636 204,600
2026/01/26 643 648 638 643 395,100
2026/01/23 660 662 650 652 265,200
2026/01/22 624 646 624 645 430,600
2026/01/21 613 618 609 614 175,700
2026/01/20 621 630 616 622 245,600
2026/01/19 620 623 606 622 314,700
2026/01/16 623 632 613 621 496,300
2026/01/15 618 626 617 626 169,300
2026/01/14 615 623 611 621 211,700
2026/01/13 625 627 615 615 239,500
2026/01/09 618 623 616 619 95,000
2026/01/08 631 632 616 617 123,800
2026/01/07 629 636 623 631 159,100
2026/01/06 614 633 609 628 291,600
2026/01/05 611 614 607 608 112,500

このページの先頭へ