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
2007/12/28 374 374 368 370 86,000
2007/12/27 390 393 387 389 98,000
2007/12/26 397 402 382 389 274,000
2007/12/25 401 401 394 397 113,000
2007/12/21 394 402 391 401 78,000
2007/12/20 401 415 396 397 67,000
2007/12/19 409 410 405 406 54,000
2007/12/18 411 413 406 411 42,000
2007/12/17 410 415 410 415 20,000
2007/12/14 422 427 408 417 274,000
2007/12/13 399 400 395 397 76,000
2007/12/12 406 411 404 409 42,000
2007/12/11 412 418 410 411 41,000
2007/12/10 416 416 406 413 99,000
2007/12/07 396 406 396 401 62,000
2007/12/06 390 396 389 394 54,000
2007/12/05 389 392 381 389 36,000
2007/12/04 397 399 386 386 52,000
2007/12/03 406 407 393 401 61,000
2007/11/30 384 396 384 390 46,000
2007/11/29 391 391 384 389 42,000
2007/11/28 378 381 373 376 45,000
2007/11/27 371 381 368 378 102,000
2007/11/26 363 374 363 371 109,000
2007/11/22 365 370 353 353 107,000
2007/11/21 362 375 359 370 69,000
2007/11/20 369 369 347 361 100,000
2007/11/19 380 386 373 374 30,000
2007/11/16 386 386 380 383 38,000
2007/11/15 386 386 377 386 70,000
2007/11/14 396 396 380 381 40,000
2007/11/13 374 385 374 380 61,000
2007/11/12 389 389 374 379 64,000
2007/11/09 393 393 373 386 81,000
2007/11/08 400 402 394 394 30,000
2007/11/07 412 412 409 409 19,000
2007/11/06 403 416 403 412 27,000
2007/11/05 408 409 405 408 23,000
2007/11/02 409 410 409 409 28,000
2007/11/01 401 415 401 414 61,000
2007/10/31 396 404 395 404 48,000
2007/10/30 400 400 395 399 42,000
2007/10/29 400 406 400 404 51,000
2007/10/26 414 414 404 405 82,000
2007/10/25 396 400 393 394 47,000
2007/10/24 398 401 398 400 29,000
2007/10/23 396 402 396 402 49,000
2007/10/22 398 400 390 393 49,000
2007/10/19 406 407 401 401 24,000
2007/10/18 409 414 408 410 19,000
2007/10/17 402 410 401 404 85,000
2007/10/16 425 425 403 405 127,000
2007/10/15 430 430 424 425 22,000
2007/10/12 431 436 430 430 33,000
2007/10/11 437 437 433 436 115,000
2007/10/10 445 445 440 440 30,000
2007/10/09 444 446 442 444 26,000
2007/10/05 441 445 439 444 48,000
2007/10/04 446 446 441 442 26,000
2007/10/03 440 445 437 445 52,000
2007/10/02 439 445 439 441 37,000
2007/10/01 435 436 428 434 48,000
2007/09/28 443 443 440 440 26,000
2007/09/27 438 450 438 448 58,000
2007/09/26 438 444 438 443 37,000
2007/09/25 439 443 434 443 30,000
2007/09/21 439 441 437 438 70,000
2007/09/20 440 440 430 430 36,000
2007/09/19 431 439 413 437 93,000
2007/09/18 424 430 424 426 42,000
2007/09/14 430 441 428 433 118,000
2007/09/13 421 427 421 424 68,000
2007/09/12 415 425 415 421 55,000
2007/09/11 415 422 413 420 72,000
2007/09/10 420 425 420 420 69,000
2007/09/07 420 423 417 421 51,000
2007/09/06 422 423 415 420 58,000
2007/09/05 423 428 420 420 45,000
2007/09/04 421 425 420 425 42,000
2007/09/03 423 425 420 423 37,000
2007/08/31 414 423 411 423 116,000
2007/08/30 420 420 414 419 59,000
2007/08/29 411 413 409 413 72,000
2007/08/28 424 424 420 422 21,000
2007/08/27 435 435 423 424 51,000
2007/08/24 423 423 413 420 88,000
2007/08/23 415 425 415 423 118,000
2007/08/22 420 420 410 415 36,000
2007/08/21 421 423 412 419 92,000
2007/08/20 426 427 414 417 72,000
2007/08/17 425 425 400 401 115,000
2007/08/16 415 416 402 405 116,000
2007/08/15 419 430 419 423 127,000
2007/08/14 415 415 408 414 70,000
2007/08/13 413 418 406 412 49,000
2007/08/10 420 420 385 398 121,000
2007/08/09 432 436 413 413 147,000
2007/08/08 432 435 428 428 73,000
2007/08/07 434 439 430 432 85,000
2007/08/06 430 438 425 431 173,000
2007/08/03 442 445 438 443 52,000
2007/08/02 454 459 444 447 55,000
2007/08/01 461 462 450 450 62,000
2007/07/31 459 468 457 461 95,000
2007/07/30 455 455 447 455 117,000
2007/07/27 470 470 450 457 93,000
2007/07/26 473 475 468 468 75,000
2007/07/25 472 477 471 473 51,000
2007/07/24 475 484 470 482 69,000
2007/07/23 480 482 475 475 116,000
2007/07/20 494 494 487 487 45,000
2007/07/19 490 496 490 492 49,000
2007/07/18 493 493 488 490 97,000
2007/07/17 485 493 485 492 86,000
2007/07/13 490 492 486 486 38,000
2007/07/12 488 494 487 489 56,000
2007/07/11 485 489 482 488 97,000
2007/07/10 498 498 489 489 89,000
2007/07/09 491 491 489 491 38,000
2007/07/06 491 492 485 487 110,000
2007/07/05 483 487 483 487 62,000
2007/07/04 484 484 481 483 50,000
2007/07/03 492 494 480 486 208,000
2007/07/02 498 498 493 493 100,000
2007/06/29 489 492 480 491 244,000
2007/06/28 502 508 492 492 163,000
2007/06/27 510 511 500 501 122,000
2007/06/26 507 510 506 506 41,000
2007/06/25 506 512 504 504 82,000
2007/06/22 512 514 509 509 65,000
2007/06/21 501 515 501 511 236,000
2007/06/20 503 503 498 502 150,000
2007/06/19 508 508 503 503 86,000
2007/06/18 505 509 505 505 127,000
2007/06/15 504 508 503 508 77,000
2007/06/14 500 504 500 502 95,000
2007/06/13 497 503 497 498 99,000
2007/06/12 500 502 496 496 73,000
2007/06/11 500 508 499 500 189,000
2007/06/08 510 510 495 500 285,000
2007/06/07 509 510 507 510 82,000
2007/06/06 511 514 507 509 174,000
2007/06/05 513 514 507 509 164,000
2007/06/04 517 517 509 512 182,000
2007/06/01 519 520 510 514 336,000
2007/05/31 507 520 507 517 244,000
2007/05/30 514 515 503 511 212,000
2007/05/29 517 518 512 516 183,000
2007/05/28 508 519 504 519 584,000
2007/05/25 507 508 496 504 232,000
2007/05/24 499 508 495 503 198,000
2007/05/23 490 509 490 506 465,000
2007/05/22 479 488 478 488 312,000
2007/05/21 474 481 474 479 104,000
2007/05/18 487 487 480 484 121,000
2007/05/17 500 500 489 492 179,000
2007/05/16 494 500 482 500 196,000
2007/05/15 505 505 487 488 108,000
2007/05/14 494 510 488 501 334,000
2007/05/11 499 501 495 499 160,000
2007/05/10 489 502 489 499 355,000
2007/05/09 485 488 482 487 66,000
2007/05/08 486 486 480 486 63,000
2007/05/07 480 486 479 485 144,000
2007/05/02 476 481 475 481 64,000
2007/05/01 478 481 476 479 25,000
2007/04/27 469 481 469 481 177,000
2007/04/26 478 479 473 477 121,000
2007/04/25 470 473 468 473 50,000
2007/04/24 470 475 458 475 72,000
2007/04/23 476 477 469 474 93,000
2007/04/20 475 477 471 471 83,000
2007/04/19 477 477 466 470 65,000
2007/04/18 475 481 474 480 96,000
2007/04/17 480 480 473 474 112,000
2007/04/16 475 478 473 476 106,000
2007/04/13 475 480 467 467 112,000
2007/04/12 478 478 472 475 91,000
2007/04/11 474 480 474 479 76,000
2007/04/10 476 484 475 479 203,000
2007/04/09 471 476 470 476 149,000
2007/04/06 477 478 470 472 93,000
2007/04/05 470 481 469 478 358,000
2007/04/04 457 472 457 468 328,000
2007/04/03 441 458 441 453 213,000
2007/04/02 456 456 441 444 209,000
2007/03/30 451 453 448 449 168,000
2007/03/29 451 458 451 456 142,000
2007/03/28 461 461 459 460 88,000
2007/03/27 468 468 460 462 51,000
2007/03/26 469 472 464 471 180,000
2007/03/23 462 465 462 464 46,000
2007/03/22 461 465 461 462 62,000
2007/03/20 455 459 455 456 33,000
2007/03/19 450 453 450 452 27,000
2007/03/16 456 456 449 449 43,000
2007/03/15 449 454 446 449 40,000
2007/03/14 449 449 441 442 76,000
2007/03/13 459 461 455 455 40,000
2007/03/12 460 462 457 458 85,000
2007/03/09 460 463 457 457 158,000
2007/03/08 443 452 443 451 93,000
2007/03/07 453 455 444 447 101,000
2007/03/06 443 452 442 450 77,000
2007/03/05 461 465 448 448 120,000
2007/03/02 465 469 462 465 71,000
2007/03/01 475 475 464 470 118,000
2007/02/28 456 468 442 465 159,000
2007/02/27 490 490 480 481 116,000
2007/02/26 475 487 475 486 277,000
2007/02/23 465 467 463 467 67,000
2007/02/22 463 466 461 464 87,000
2007/02/21 462 467 461 463 136,000
2007/02/20 465 466 460 461 76,000
2007/02/19 465 465 463 465 75,000
2007/02/16 461 462 457 459 75,000
2007/02/15 463 463 456 460 90,000
2007/02/14 459 463 458 463 72,000
2007/02/13 460 464 457 459 135,000
2007/02/09 451 456 451 456 75,000
2007/02/08 455 455 451 451 25,000
2007/02/07 454 458 452 452 62,000
2007/02/06 445 454 444 451 71,000
2007/02/05 455 456 445 445 46,000
2007/02/02 448 455 446 453 45,000
2007/02/01 444 453 444 453 75,000
2007/01/31 453 454 452 454 29,000
2007/01/30 450 459 450 457 175,000
2007/01/29 455 457 452 455 28,000
2007/01/26 458 459 455 457 61,000
2007/01/25 461 461 454 456 66,000
2007/01/24 457 460 457 458 63,000
2007/01/23 457 457 456 457 29,000
2007/01/22 453 457 453 455 67,000
2007/01/19 449 453 448 452 41,000
2007/01/18 451 453 451 453 47,000
2007/01/17 449 454 448 453 92,000
2007/01/16 451 452 449 450 35,000
2007/01/15 440 452 440 450 55,000
2007/01/12 445 450 441 441 155,000
2007/01/11 447 448 443 443 57,000
2007/01/10 447 448 442 442 142,000
2007/01/09 435 441 435 440 54,000
2007/01/05 440 441 437 438 75,000
2007/01/04 437 440 437 440 41,000

このページの先頭へ