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
2004/12/30 337 338 337 338 24,000
2004/12/29 339 339 337 338 19,000
2004/12/28 337 338 336 337 34,000
2004/12/27 341 341 336 336 114,000
2004/12/24 337 338 336 338 155,000
2004/12/22 333 334 330 332 149,000
2004/12/21 325 334 325 333 260,000
2004/12/20 324 326 324 324 48,000
2004/12/17 324 326 324 324 52,000
2004/12/16 327 327 320 322 75,000
2004/12/15 325 326 324 326 76,000
2004/12/14 325 325 322 323 36,000
2004/12/13 326 326 322 322 95,000
2004/12/10 327 327 322 322 173,000
2004/12/09 326 326 321 322 58,000
2004/12/08 322 323 320 323 117,000
2004/12/07 321 324 319 319 84,000
2004/12/06 320 324 320 320 68,000
2004/12/03 323 323 321 321 43,000
2004/12/02 322 324 317 321 79,000
2004/12/01 320 322 318 321 149,000
2004/11/30 319 319 317 317 45,000
2004/11/29 318 320 318 318 44,000
2004/11/26 320 321 317 317 66,000
2004/11/25 317 318 315 318 61,000
2004/11/24 318 318 315 315 86,000
2004/11/22 318 318 312 313 106,000
2004/11/19 325 325 320 320 92,000
2004/11/18 330 334 323 324 165,000
2004/11/17 323 325 317 322 161,000
2004/11/16 321 324 320 320 89,000
2004/11/15 315 319 315 319 100,000
2004/11/12 317 320 315 316 84,000
2004/11/11 316 318 315 316 64,000
2004/11/10 314 316 313 314 215,000
2004/11/09 320 321 319 319 124,000
2004/11/08 325 327 323 323 45,000
2004/11/05 327 329 324 324 45,000
2004/11/04 325 330 325 325 67,000
2004/11/02 324 324 322 323 42,000
2004/11/01 320 324 320 322 55,000
2004/10/29 321 322 321 321 76,000
2004/10/28 324 324 321 324 64,000
2004/10/27 323 327 320 320 91,000
2004/10/26 327 327 320 320 140,000
2004/10/25 330 330 324 325 153,000
2004/10/22 339 339 329 329 130,000
2004/10/21 336 337 333 334 45,000
2004/10/20 339 339 335 336 52,000
2004/10/19 341 341 336 337 80,000
2004/10/18 340 340 336 337 21,000
2004/10/15 340 340 334 336 109,000
2004/10/14 345 345 340 340 42,000
2004/10/13 353 353 343 344 57,000
2004/10/12 351 352 348 350 76,000
2004/10/08 348 350 345 347 37,000
2004/10/07 345 348 345 345 62,000
2004/10/06 344 345 340 345 196,000
2004/10/05 355 355 349 351 74,000
2004/10/04 347 351 342 351 152,000
2004/10/01 333 339 333 338 167,000
2004/09/30 346 347 342 343 47,000
2004/09/29 350 350 333 336 146,000
2004/09/28 350 354 347 349 75,000
2004/09/27 354 354 346 350 50,000
2004/09/24 358 360 355 356 172,000
2004/09/22 361 362 356 357 112,000
2004/09/21 355 360 354 358 169,000
2004/09/17 356 359 353 354 98,000
2004/09/16 354 357 353 354 136,000
2004/09/15 368 368 356 356 188,000
2004/09/14 369 375 367 367 88,000
2004/09/13 367 372 366 370 45,000
2004/09/10 371 371 364 367 145,000
2004/09/09 372 376 372 374 32,000
2004/09/08 373 374 370 372 69,000
2004/09/07 377 380 374 375 65,000
2004/09/06 372 378 372 377 38,000
2004/09/03 377 378 372 374 45,000
2004/09/02 372 388 372 378 129,000
2004/09/01 371 373 366 372 134,000
2004/08/31 373 375 372 373 66,000
2004/08/30 372 376 370 375 44,000
2004/08/27 372 372 368 372 30,000
2004/08/26 375 375 371 372 54,000
2004/08/25 362 374 360 371 96,000
2004/08/24 362 363 361 362 27,000
2004/08/23 361 361 359 361 25,000
2004/08/20 360 362 357 361 50,000
2004/08/19 362 362 355 359 31,000
2004/08/18 357 359 354 358 27,000
2004/08/17 360 360 356 357 23,000
2004/08/16 359 359 353 357 30,000
2004/08/13 357 362 357 362 45,000
2004/08/12 366 367 363 365 26,000
2004/08/11 364 368 362 368 49,000
2004/08/10 364 364 350 361 48,000
2004/08/09 351 364 351 363 55,000
2004/08/06 367 369 363 366 63,000
2004/08/05 370 370 365 368 47,000
2004/08/04 371 371 359 368 134,000
2004/08/03 371 372 368 369 67,000
2004/08/02 371 373 371 371 23,000
2004/07/30 371 374 368 371 85,000
2004/07/29 372 373 370 370 153,000
2004/07/28 372 377 369 375 175,000
2004/07/27 372 380 370 371 159,000
2004/07/26 377 378 371 374 115,000
2004/07/23 382 382 375 377 82,000
2004/07/22 379 385 374 382 156,000
2004/07/21 370 383 370 380 216,000
2004/07/20 375 379 368 374 208,000
2004/07/16 370 375 370 375 86,000
2004/07/15 373 379 371 373 184,000
2004/07/14 379 381 375 376 159,000
2004/07/13 378 382 370 379 151,000
2004/07/12 385 385 375 379 91,000
2004/07/09 375 379 370 379 79,000
2004/07/08 381 381 374 375 42,000
2004/07/07 383 383 376 377 108,000
2004/07/06 380 384 380 380 50,000
2004/07/05 382 385 380 380 85,000
2004/07/02 389 390 385 388 67,000
2004/07/01 396 396 390 390 125,000
2004/06/30 393 393 389 391 73,000
2004/06/29 398 398 393 393 72,000
2004/06/28 388 396 388 396 140,000
2004/06/25 390 390 383 388 141,000
2004/06/24 388 388 383 387 159,000
2004/06/23 388 390 388 389 36,000
2004/06/22 391 392 385 388 57,000
2004/06/21 385 395 385 392 131,000
2004/06/18 392 392 371 383 185,000
2004/06/17 398 399 392 394 143,000
2004/06/16 391 400 391 399 208,000
2004/06/15 392 395 391 392 133,000
2004/06/14 391 395 391 391 75,000
2004/06/11 391 398 390 391 243,000
2004/06/10 390 397 389 394 228,000
2004/06/09 388 393 386 389 183,000
2004/06/08 380 384 380 383 206,000
2004/06/07 370 377 370 375 212,000
2004/06/04 368 371 367 371 175,000
2004/06/03 371 372 363 368 141,000
2004/06/02 375 375 370 371 123,000
2004/06/01 373 375 371 375 98,000
2004/05/31 373 374 371 372 118,000
2004/05/28 370 374 370 372 171,000
2004/05/27 374 374 368 368 140,000
2004/05/26 375 375 371 372 170,000
2004/05/25 372 372 367 368 174,000
2004/05/24 380 380 370 372 414,000
2004/05/21 366 380 364 372 781,000
2004/05/20 395 407 360 365 574,000
2004/05/19 395 405 395 399 223,000
2004/05/18 375 395 375 386 199,000
2004/05/17 396 396 376 376 202,000
2004/05/14 393 400 393 396 197,000
2004/05/13 415 415 402 403 121,000
2004/05/12 397 408 397 408 140,000
2004/05/11 386 406 386 393 222,000
2004/05/10 415 415 380 387 377,000
2004/05/07 418 421 416 419 135,000
2004/05/06 421 426 420 422 158,000
2004/04/30 430 432 418 425 238,000
2004/04/28 433 437 433 437 131,000
2004/04/27 436 438 432 435 152,000
2004/04/26 445 445 440 441 315,000
2004/04/23 445 446 436 443 623,000
2004/04/22 423 446 423 446 1,283,000
2004/04/21 411 422 411 420 246,000
2004/04/20 409 412 405 412 324,000
2004/04/19 410 411 406 410 208,000
2004/04/16 416 417 406 409 112,000
2004/04/15 420 420 412 413 201,000
2004/04/14 420 423 412 420 156,000
2004/04/13 424 427 421 424 142,000
2004/04/12 422 426 419 423 121,000
2004/04/09 413 419 412 417 234,000
2004/04/08 427 428 425 428 186,000
2004/04/07 435 435 428 430 254,000
2004/04/06 438 438 422 427 369,000
2004/04/05 438 438 430 432 456,000
2004/04/02 429 433 426 432 396,000
2004/04/01 420 430 419 427 779,000
2004/03/31 415 419 415 418 151,000
2004/03/30 420 422 415 418 163,000
2004/03/29 420 425 420 422 374,000
2004/03/26 425 429 416 417 453,000
2004/03/25 412 424 412 424 417,000
2004/03/24 415 418 410 412 470,000
2004/03/23 419 423 416 418 662,000
2004/03/22 409 429 403 426 1,618,000
2004/03/19 393 396 390 392 190,000
2004/03/18 397 399 393 395 241,000
2004/03/17 393 395 391 393 135,000
2004/03/16 400 400 394 395 165,000
2004/03/15 392 400 391 397 218,000
2004/03/12 387 391 386 388 273,000
2004/03/11 388 393 386 392 263,000
2004/03/10 386 390 386 388 234,000
2004/03/09 386 388 385 386 215,000
2004/03/08 383 387 382 385 172,000
2004/03/05 384 384 377 381 113,000
2004/03/04 376 384 376 384 188,000
2004/03/03 372 378 370 376 152,000
2004/03/02 373 374 370 372 125,000
2004/03/01 374 374 367 370 159,000
2004/02/27 359 363 355 363 154,000
2004/02/26 359 359 355 358 93,000
2004/02/25 353 355 352 355 82,000
2004/02/24 359 359 353 353 64,000
2004/02/23 354 357 353 356 76,000
2004/02/20 354 354 349 351 101,000
2004/02/19 355 355 350 350 133,000
2004/02/18 359 359 353 354 107,000
2004/02/17 355 358 354 357 82,000
2004/02/16 352 354 352 354 46,000
2004/02/13 350 353 350 352 125,000
2004/02/12 357 357 354 355 71,000
2004/02/10 356 356 353 355 64,000
2004/02/09 356 359 354 357 80,000
2004/02/06 357 359 355 356 67,000
2004/02/05 359 359 356 357 65,000
2004/02/04 365 365 355 355 131,000
2004/02/03 370 370 362 364 186,000
2004/02/02 367 370 359 366 165,000
2004/01/30 357 362 356 358 92,000
2004/01/29 359 361 351 352 398,000
2004/01/28 367 370 355 361 466,000
2004/01/27 383 383 377 377 98,000
2004/01/26 385 385 381 382 91,000
2004/01/23 382 386 379 383 71,000
2004/01/22 387 388 384 386 102,000
2004/01/21 382 388 380 387 154,000
2004/01/20 387 387 384 384 123,000
2004/01/19 388 388 378 382 133,000
2004/01/16 385 390 382 385 97,000
2004/01/15 389 395 383 384 261,000
2004/01/14 389 389 383 387 163,000
2004/01/13 393 393 387 390 305,000
2004/01/09 368 378 368 378 133,000
2004/01/08 364 370 364 368 80,000
2004/01/07 369 369 362 365 99,000
2004/01/06 374 374 366 370 141,000
2004/01/05 361 366 361 366 52,000

このページの先頭へ