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 |
|---|---|---|---|---|---|
| 2024/07/26 | 635 | 638 | 626 | 630 | 142,600 |
| 2024/07/25 | 634 | 643 | 625 | 633 | 197,400 |
| 2024/07/24 | 652 | 660 | 646 | 650 | 95,000 |
| 2024/07/23 | 658 | 665 | 655 | 657 | 84,000 |
| 2024/07/22 | 669 | 669 | 658 | 658 | 141,700 |
| 2024/07/19 | 666 | 676 | 663 | 674 | 138,600 |
| 2024/07/18 | 690 | 695 | 669 | 669 | 210,500 |
| 2024/07/17 | 693 | 700 | 687 | 695 | 133,800 |
| 2024/07/16 | 685 | 704 | 685 | 693 | 202,100 |
| 2024/07/12 | 676 | 691 | 668 | 685 | 201,500 |
| 2024/07/11 | 688 | 689 | 680 | 684 | 153,000 |
| 2024/07/10 | 705 | 705 | 678 | 682 | 358,700 |
| 2024/07/09 | 697 | 714 | 687 | 705 | 408,200 |
| 2024/07/08 | 700 | 712 | 695 | 695 | 356,800 |
| 2024/07/05 | 686 | 690 | 676 | 689 | 213,000 |
| 2024/07/04 | 695 | 695 | 679 | 687 | 223,600 |
| 2024/07/03 | 690 | 699 | 684 | 698 | 194,200 |
| 2024/07/02 | 707 | 707 | 690 | 690 | 261,100 |
| 2024/07/01 | 726 | 727 | 711 | 711 | 273,600 |
| 2024/06/28 | 713 | 723 | 704 | 722 | 277,700 |
| 2024/06/27 | 683 | 713 | 682 | 712 | 390,900 |
| 2024/06/26 | 682 | 686 | 668 | 678 | 294,500 |
| 2024/06/25 | 680 | 695 | 675 | 692 | 396,900 |
| 2024/06/24 | 655 | 674 | 655 | 670 | 191,400 |
| 2024/06/21 | 665 | 665 | 645 | 658 | 414,900 |
| 2024/06/20 | 690 | 698 | 657 | 661 | 361,500 |
| 2024/06/19 | 696 | 706 | 670 | 682 | 413,900 |
| 2024/06/18 | 670 | 700 | 670 | 689 | 473,400 |
| 2024/06/17 | 664 | 670 | 650 | 662 | 218,100 |
| 2024/06/14 | 645 | 665 | 640 | 664 | 253,500 |
| 2024/06/13 | 635 | 636 | 625 | 636 | 130,500 |
| 2024/06/12 | 630 | 640 | 624 | 625 | 113,100 |
| 2024/06/11 | 645 | 645 | 625 | 629 | 274,000 |
| 2024/06/10 | 630 | 642 | 630 | 639 | 256,200 |
| 2024/06/07 | 610 | 623 | 608 | 621 | 184,600 |
| 2024/06/06 | 610 | 618 | 601 | 604 | 270,000 |
| 2024/06/05 | 579 | 610 | 575 | 610 | 179,600 |
| 2024/06/04 | 581 | 587 | 581 | 584 | 86,600 |
| 2024/06/03 | 598 | 599 | 585 | 586 | 74,100 |
| 2024/05/31 | 581 | 593 | 580 | 593 | 75,100 |
| 2024/05/30 | 571 | 582 | 566 | 578 | 175,700 |
| 2024/05/29 | 586 | 592 | 576 | 582 | 146,300 |
| 2024/05/28 | 586 | 593 | 580 | 589 | 131,900 |
| 2024/05/27 | 599 | 603 | 589 | 595 | 161,200 |
| 2024/05/24 | 596 | 598 | 582 | 596 | 191,700 |
| 2024/05/23 | 590 | 606 | 579 | 606 | 302,500 |
| 2024/05/22 | 570 | 590 | 569 | 584 | 267,200 |
| 2024/05/21 | 557 | 577 | 557 | 567 | 431,900 |
| 2024/05/20 | 559 | 571 | 549 | 552 | 249,700 |
| 2024/05/17 | 530 | 545 | 529 | 539 | 166,600 |
| 2024/05/16 | 545 | 549 | 535 | 535 | 116,200 |
| 2024/05/15 | 555 | 555 | 541 | 551 | 277,600 |
| 2024/05/14 | 550 | 562 | 541 | 557 | 677,000 |
| 2024/05/13 | 516 | 523 | 515 | 520 | 209,900 |
| 2024/05/10 | 515 | 518 | 507 | 511 | 80,200 |
| 2024/05/09 | 506 | 512 | 503 | 512 | 49,600 |
| 2024/05/08 | 506 | 507 | 502 | 502 | 43,100 |
| 2024/05/07 | 506 | 506 | 501 | 504 | 71,600 |
| 2024/05/02 | 507 | 507 | 504 | 505 | 24,600 |
| 2024/05/01 | 514 | 514 | 510 | 510 | 33,900 |
| 2024/04/30 | 514 | 515 | 510 | 515 | 72,300 |
| 2024/04/26 | 505 | 511 | 498 | 511 | 99,000 |
| 2024/04/25 | 505 | 508 | 502 | 506 | 62,400 |
| 2024/04/24 | 502 | 505 | 500 | 505 | 48,300 |
| 2024/04/23 | 496 | 501 | 493 | 499 | 57,200 |
| 2024/04/22 | 497 | 499 | 493 | 494 | 53,800 |
| 2024/04/19 | 496 | 497 | 484 | 489 | 126,900 |
| 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 |