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 |
---|---|---|---|---|---|
2024/04/18 | 493 | 503 | 493 | 500 | 28,800 |
2024/04/17 | 501 | 502 | 490 | 493 | 89,700 |
2024/04/16 | 514 | 514 | 497 | 498 | 120,800 |
2024/04/15 | 510 | 523 | 507 | 519 | 95,300 |
2024/04/12 | 524 | 524 | 515 | 516 | 63,800 |
2024/04/11 | 510 | 526 | 507 | 524 | 106,500 |
2024/04/10 | 507 | 520 | 506 | 519 | 167,800 |
2024/04/09 | 497 | 507 | 496 | 507 | 122,300 |
2024/04/08 | 492 | 495 | 488 | 492 | 120,700 |
2024/04/05 | 487 | 493 | 486 | 490 | 71,300 |
2024/04/04 | 498 | 498 | 491 | 493 | 93,100 |
2024/04/03 | 489 | 497 | 486 | 493 | 78,600 |
2024/04/02 | 506 | 508 | 494 | 495 | 153,900 |
2024/04/01 | 518 | 521 | 507 | 507 | 159,100 |
2024/03/29 | 518 | 523 | 516 | 521 | 75,700 |
2024/03/28 | 513 | 523 | 505 | 517 | 303,200 |
2024/03/27 | 535 | 537 | 524 | 528 | 329,400 |
2024/03/26 | 533 | 535 | 526 | 534 | 142,900 |
2024/03/25 | 537 | 541 | 530 | 532 | 215,400 |
2024/03/22 | 550 | 550 | 534 | 537 | 134,700 |
2024/03/21 | 554 | 555 | 544 | 547 | 244,300 |
2024/03/19 | 534 | 547 | 534 | 546 | 279,700 |
2024/03/18 | 530 | 535 | 522 | 533 | 200,900 |
2024/03/15 | 524 | 529 | 520 | 528 | 110,000 |
2024/03/14 | 513 | 520 | 508 | 518 | 132,300 |
2024/03/13 | 508 | 539 | 508 | 516 | 422,000 |
2024/03/12 | 497 | 507 | 496 | 507 | 150,900 |
2024/03/11 | 495 | 507 | 493 | 499 | 374,400 |
2024/03/08 | 487 | 495 | 482 | 495 | 195,600 |
2024/03/07 | 478 | 489 | 477 | 488 | 217,900 |
2024/03/06 | 471 | 477 | 471 | 476 | 132,600 |
2024/03/05 | 473 | 477 | 469 | 476 | 85,500 |
2024/03/04 | 475 | 479 | 471 | 473 | 152,200 |
2024/03/01 | 470 | 478 | 470 | 473 | 105,800 |
2024/02/29 | 467 | 473 | 466 | 469 | 159,500 |
2024/02/28 | 466 | 468 | 463 | 465 | 74,700 |
2024/02/27 | 467 | 470 | 466 | 466 | 81,300 |
2024/02/26 | 467 | 468 | 463 | 466 | 135,100 |
2024/02/22 | 462 | 464 | 460 | 464 | 94,200 |
2024/02/21 | 461 | 462 | 457 | 457 | 55,100 |
2024/02/20 | 461 | 463 | 459 | 460 | 68,000 |
2024/02/19 | 454 | 461 | 452 | 458 | 87,100 |
2024/02/16 | 451 | 454 | 449 | 453 | 107,900 |
2024/02/15 | 445 | 449 | 444 | 446 | 137,100 |
2024/02/14 | 449 | 452 | 441 | 442 | 161,000 |
2024/02/13 | 459 | 459 | 442 | 448 | 374,300 |
2024/02/09 | 462 | 465 | 459 | 461 | 112,700 |
2024/02/08 | 468 | 468 | 462 | 465 | 76,800 |
2024/02/07 | 467 | 469 | 465 | 465 | 59,200 |
2024/02/06 | 472 | 472 | 468 | 468 | 77,800 |
2024/02/05 | 469 | 473 | 468 | 472 | 133,400 |
2024/02/02 | 465 | 467 | 462 | 466 | 84,500 |
2024/02/01 | 466 | 466 | 462 | 465 | 87,800 |
2024/01/31 | 465 | 467 | 462 | 467 | 84,300 |
2024/01/30 | 468 | 468 | 463 | 466 | 112,800 |
2024/01/29 | 463 | 468 | 463 | 466 | 193,000 |
2024/01/26 | 463 | 463 | 460 | 461 | 175,300 |
2024/01/25 | 461 | 464 | 460 | 464 | 124,600 |
2024/01/24 | 463 | 463 | 459 | 460 | 104,300 |
2024/01/23 | 467 | 467 | 460 | 461 | 103,000 |
2024/01/22 | 465 | 467 | 463 | 465 | 131,700 |
2024/01/19 | 463 | 463 | 459 | 460 | 101,800 |
2024/01/18 | 458 | 462 | 457 | 459 | 68,700 |
2024/01/17 | 462 | 466 | 457 | 458 | 152,800 |
2024/01/16 | 465 | 466 | 460 | 460 | 105,000 |
2024/01/15 | 466 | 469 | 464 | 466 | 78,500 |
2024/01/12 | 471 | 471 | 463 | 465 | 145,800 |
2024/01/11 | 470 | 473 | 467 | 470 | 182,700 |
2024/01/10 | 470 | 470 | 463 | 467 | 214,500 |
2024/01/09 | 467 | 472 | 464 | 470 | 146,700 |
2024/01/05 | 464 | 467 | 460 | 463 | 146,400 |
2024/01/04 | 460 | 467 | 458 | 464 | 194,700 |
2023/12/29 | 467 | 476 | 466 | 472 | 101,800 |
2023/12/28 | 468 | 470 | 462 | 468 | 73,400 |
2023/12/27 | 455 | 470 | 455 | 467 | 199,900 |
2023/12/26 | 448 | 451 | 447 | 450 | 110,700 |
2023/12/25 | 454 | 454 | 447 | 449 | 64,100 |
2023/12/22 | 449 | 452 | 447 | 451 | 54,900 |
2023/12/21 | 451 | 452 | 447 | 448 | 67,100 |
2023/12/20 | 454 | 459 | 452 | 455 | 49,500 |
2023/12/19 | 456 | 457 | 452 | 454 | 75,500 |
2023/12/18 | 458 | 458 | 451 | 456 | 52,900 |
2023/12/15 | 457 | 463 | 457 | 462 | 87,900 |
2023/12/14 | 472 | 472 | 458 | 458 | 129,100 |
2023/12/13 | 472 | 472 | 468 | 469 | 73,900 |
2023/12/12 | 474 | 477 | 470 | 470 | 94,100 |
2023/12/11 | 473 | 473 | 468 | 472 | 114,200 |
2023/12/08 | 474 | 475 | 468 | 470 | 161,200 |
2023/12/07 | 478 | 483 | 471 | 472 | 118,600 |
2023/12/06 | 472 | 479 | 472 | 479 | 102,700 |
2023/12/05 | 477 | 477 | 470 | 470 | 110,800 |
2023/12/04 | 476 | 478 | 473 | 478 | 87,300 |
2023/12/01 | 477 | 480 | 475 | 476 | 64,200 |
2023/11/30 | 471 | 477 | 470 | 476 | 59,700 |
2023/11/29 | 474 | 476 | 472 | 472 | 55,400 |
2023/11/28 | 472 | 475 | 468 | 474 | 109,600 |
2023/11/27 | 478 | 478 | 472 | 472 | 82,300 |
2023/11/24 | 480 | 480 | 474 | 479 | 99,700 |
2023/11/22 | 473 | 477 | 473 | 473 | 49,700 |
2023/11/21 | 481 | 481 | 471 | 471 | 82,600 |
2023/11/20 | 483 | 486 | 477 | 477 | 55,700 |
2023/11/17 | 476 | 482 | 475 | 481 | 55,000 |
2023/11/16 | 475 | 477 | 468 | 474 | 69,200 |
2023/11/15 | 486 | 486 | 474 | 474 | 63,300 |
2023/11/14 | 494 | 494 | 478 | 478 | 59,800 |
2023/11/13 | 486 | 503 | 484 | 495 | 209,700 |
2023/11/10 | 475 | 483 | 473 | 483 | 88,600 |
2023/11/09 | 478 | 488 | 475 | 483 | 118,000 |
2023/11/08 | 490 | 490 | 476 | 477 | 81,600 |
2023/11/07 | 493 | 493 | 485 | 485 | 59,300 |
2023/11/06 | 492 | 494 | 489 | 493 | 65,300 |
2023/11/02 | 493 | 494 | 485 | 485 | 59,700 |
2023/11/01 | 487 | 493 | 486 | 492 | 86,700 |
2023/10/31 | 479 | 481 | 473 | 481 | 56,400 |
2023/10/30 | 486 | 488 | 477 | 478 | 83,100 |
2023/10/27 | 481 | 487 | 480 | 487 | 78,600 |
2023/10/26 | 478 | 481 | 471 | 477 | 74,700 |
2023/10/25 | 480 | 486 | 479 | 483 | 49,500 |
2023/10/24 | 481 | 481 | 469 | 477 | 81,800 |
2023/10/23 | 482 | 485 | 476 | 476 | 48,400 |
2023/10/20 | 486 | 486 | 478 | 484 | 76,700 |
2023/10/19 | 480 | 490 | 480 | 486 | 44,400 |
2023/10/18 | 486 | 488 | 480 | 487 | 55,000 |
2023/10/17 | 484 | 488 | 478 | 481 | 78,500 |
2023/10/16 | 475 | 483 | 475 | 477 | 54,800 |
2023/10/13 | 486 | 490 | 479 | 480 | 60,100 |
2023/10/12 | 491 | 491 | 486 | 489 | 39,600 |
2023/10/11 | 490 | 492 | 487 | 489 | 46,800 |
2023/10/10 | 488 | 491 | 483 | 489 | 73,700 |
2023/10/06 | 476 | 482 | 475 | 480 | 60,200 |
2023/10/05 | 460 | 478 | 460 | 475 | 129,200 |
2023/10/04 | 468 | 472 | 459 | 459 | 172,400 |
2023/10/03 | 487 | 487 | 475 | 475 | 141,800 |
2023/10/02 | 490 | 498 | 488 | 489 | 82,000 |
2023/09/29 | 496 | 498 | 486 | 487 | 91,200 |
2023/09/28 | 501 | 507 | 496 | 498 | 89,800 |
2023/09/27 | 499 | 506 | 493 | 506 | 115,300 |
2023/09/26 | 496 | 501 | 492 | 499 | 91,700 |
2023/09/25 | 499 | 499 | 491 | 496 | 109,400 |
2023/09/22 | 497 | 502 | 493 | 497 | 127,400 |
2023/09/21 | 500 | 506 | 499 | 500 | 118,800 |
2023/09/20 | 507 | 508 | 495 | 498 | 202,100 |
2023/09/19 | 487 | 503 | 486 | 503 | 339,800 |
2023/09/15 | 481 | 489 | 479 | 485 | 267,500 |
2023/09/14 | 471 | 475 | 467 | 473 | 144,100 |
2023/09/13 | 461 | 471 | 461 | 470 | 121,000 |
2023/09/12 | 458 | 462 | 456 | 462 | 95,700 |
2023/09/11 | 460 | 460 | 456 | 458 | 94,100 |
2023/09/08 | 460 | 461 | 455 | 458 | 171,900 |
2023/09/07 | 465 | 467 | 461 | 461 | 93,400 |
2023/09/06 | 463 | 466 | 462 | 465 | 103,700 |
2023/09/05 | 461 | 463 | 457 | 461 | 144,800 |
2023/09/04 | 457 | 464 | 457 | 461 | 174,600 |
2023/09/01 | 455 | 457 | 452 | 457 | 125,600 |
2023/08/31 | 459 | 460 | 456 | 456 | 64,900 |
2023/08/30 | 462 | 462 | 456 | 459 | 109,400 |
2023/08/29 | 463 | 463 | 455 | 459 | 161,900 |
2023/08/28 | 460 | 465 | 455 | 462 | 117,500 |
2023/08/25 | 460 | 460 | 452 | 456 | 143,100 |
2023/08/24 | 458 | 463 | 456 | 460 | 120,300 |
2023/08/23 | 449 | 456 | 446 | 455 | 89,400 |
2023/08/22 | 443 | 446 | 441 | 446 | 73,900 |
2023/08/21 | 443 | 447 | 440 | 442 | 105,600 |
2023/08/18 | 444 | 445 | 439 | 442 | 127,600 |
2023/08/17 | 446 | 451 | 440 | 450 | 116,000 |
2023/08/16 | 455 | 455 | 447 | 447 | 97,400 |
2023/08/15 | 458 | 460 | 455 | 455 | 81,900 |
2023/08/14 | 471 | 472 | 454 | 456 | 198,300 |
2023/08/10 | 472 | 477 | 461 | 471 | 240,600 |
2023/08/09 | 503 | 503 | 492 | 499 | 165,000 |
2023/08/08 | 506 | 509 | 504 | 505 | 55,500 |
2023/08/07 | 500 | 505 | 494 | 502 | 103,800 |
2023/08/04 | 503 | 508 | 502 | 503 | 63,400 |
2023/08/03 | 513 | 513 | 503 | 506 | 115,300 |
2023/08/02 | 520 | 526 | 515 | 518 | 110,400 |
2023/08/01 | 528 | 528 | 523 | 525 | 83,300 |
2023/07/31 | 533 | 535 | 525 | 529 | 81,600 |
2023/07/28 | 529 | 530 | 520 | 525 | 163,700 |
2023/07/27 | 531 | 535 | 522 | 531 | 239,400 |
2023/07/26 | 512 | 532 | 508 | 531 | 254,600 |
2023/07/25 | 503 | 512 | 501 | 512 | 125,000 |
2023/07/24 | 509 | 509 | 502 | 505 | 43,600 |
2023/07/21 | 502 | 506 | 499 | 503 | 74,000 |
2023/07/20 | 505 | 507 | 498 | 500 | 97,100 |
2023/07/19 | 508 | 509 | 504 | 509 | 101,900 |
2023/07/18 | 502 | 506 | 500 | 502 | 35,900 |
2023/07/14 | 502 | 503 | 498 | 502 | 108,500 |
2023/07/13 | 507 | 507 | 499 | 501 | 105,100 |
2023/07/12 | 510 | 514 | 506 | 506 | 113,700 |
2023/07/11 | 516 | 517 | 505 | 505 | 110,300 |
2023/07/10 | 515 | 520 | 510 | 513 | 293,300 |
2023/07/07 | 509 | 512 | 500 | 510 | 228,300 |
2023/07/06 | 511 | 517 | 508 | 514 | 131,700 |
2023/07/05 | 517 | 517 | 506 | 512 | 126,900 |
2023/07/04 | 523 | 524 | 517 | 520 | 207,900 |
2023/07/03 | 507 | 522 | 505 | 520 | 228,500 |
2023/06/30 | 497 | 506 | 496 | 501 | 235,700 |
2023/06/29 | 493 | 498 | 490 | 493 | 175,700 |
2023/06/28 | 479 | 495 | 479 | 494 | 245,600 |
2023/06/27 | 479 | 479 | 471 | 475 | 215,600 |