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
2020/12/30 431 431 419 422 81,800
2020/12/29 427 431 424 431 89,000
2020/12/28 427 427 418 423 83,600
2020/12/25 423 429 417 429 118,900
2020/12/24 411 419 411 417 80,300
2020/12/23 407 412 404 410 70,900
2020/12/22 425 427 407 407 184,400
2020/12/21 436 439 428 428 180,500
2020/12/18 438 439 433 436 79,700
2020/12/17 443 443 434 438 83,400
2020/12/16 442 442 436 438 71,300
2020/12/15 441 445 439 441 80,700
2020/12/14 438 447 438 441 71,300
2020/12/11 446 446 433 438 142,100
2020/12/10 441 446 439 445 173,300
2020/12/09 434 439 431 439 71,500
2020/12/08 433 438 432 432 82,800
2020/12/07 440 443 431 433 156,200
2020/12/04 439 441 437 438 38,400
2020/12/03 438 446 435 440 119,800
2020/12/02 436 443 432 435 156,700
2020/12/01 423 437 422 433 143,600
2020/11/30 442 442 421 421 118,400
2020/11/27 437 442 432 437 198,900
2020/11/26 427 437 421 437 128,000
2020/11/25 434 440 426 426 104,500
2020/11/24 427 433 426 428 80,900
2020/11/20 418 423 417 421 39,100
2020/11/19 419 421 413 418 57,000
2020/11/18 422 422 416 417 93,200
2020/11/17 440 441 419 422 226,800
2020/11/16 445 446 433 440 110,600
2020/11/13 453 453 437 437 115,600
2020/11/12 450 457 448 452 137,800
2020/11/11 445 450 442 448 150,600
2020/11/10 440 444 436 442 163,200
2020/11/09 438 438 430 438 84,300
2020/11/06 429 431 423 430 79,900
2020/11/05 424 429 416 429 99,200
2020/11/04 430 431 419 421 103,000
2020/11/02 418 429 418 427 100,200
2020/10/30 426 426 411 412 69,600
2020/10/29 418 429 414 429 103,000
2020/10/28 426 426 419 423 69,100
2020/10/27 418 426 410 426 143,300
2020/10/26 416 423 415 420 92,500
2020/10/23 415 419 406 413 101,900
2020/10/22 418 419 411 417 80,500
2020/10/21 414 424 414 420 55,800
2020/10/20 424 426 415 418 62,800
2020/10/19 419 430 418 429 84,700
2020/10/16 425 425 408 413 307,400
2020/10/15 441 441 423 425 237,600
2020/10/14 444 444 436 440 113,500
2020/10/13 444 444 431 442 270,700
2020/10/12 454 458 444 447 144,300
2020/10/09 460 462 446 454 192,800
2020/10/08 461 464 454 464 193,700
2020/10/07 453 459 448 458 239,800
2020/10/06 471 473 458 468 133,800
2020/10/05 465 474 464 471 122,600
2020/10/02 479 484 451 459 186,000
2020/09/30 494 497 483 483 76,500
2020/09/29 494 500 489 498 165,200
2020/09/28 499 501 486 499 221,500
2020/09/25 500 508 493 498 243,900
2020/09/24 485 493 482 492 227,500
2020/09/23 488 490 481 488 262,800
2020/09/18 479 484 468 480 271,300
2020/09/17 472 484 466 483 229,600
2020/09/16 473 478 468 474 186,400
2020/09/15 476 478 463 473 261,400
2020/09/14 496 496 478 480 453,000
2020/09/11 500 500 485 494 188,200
2020/09/10 495 497 489 493 159,900
2020/09/09 481 490 475 490 155,400
2020/09/08 487 494 484 489 179,900
2020/09/07 480 492 480 487 68,800
2020/09/04 480 486 476 485 61,500
2020/09/03 505 505 488 489 70,900
2020/09/02 496 497 487 496 48,600
2020/09/01 503 505 489 495 83,700
2020/08/31 480 507 480 503 123,700
2020/08/28 495 502 479 487 184,100
2020/08/27 488 492 484 491 100,900
2020/08/26 493 497 485 490 140,600
2020/08/25 477 498 476 495 180,500
2020/08/24 476 476 462 469 144,900
2020/08/21 481 485 472 474 88,200
2020/08/20 486 489 475 479 171,200
2020/08/19 490 495 485 492 105,500
2020/08/18 510 510 491 492 140,300
2020/08/17 534 534 510 511 219,000
2020/08/14 549 549 534 538 111,400
2020/08/13 550 550 538 543 92,800
2020/08/12 540 549 535 546 198,800
2020/08/11 536 544 533 541 113,300
2020/08/07 538 538 517 528 63,300
2020/08/06 546 546 535 537 64,900
2020/08/05 542 549 536 548 83,900
2020/08/04 545 549 538 547 86,900
2020/08/03 524 540 524 538 125,200
2020/07/31 526 534 516 516 114,200
2020/07/30 543 546 528 531 101,300
2020/07/29 548 553 535 543 97,300
2020/07/28 555 560 546 550 99,000
2020/07/27 561 565 549 556 139,300
2020/07/22 590 590 565 566 121,900
2020/07/21 580 589 574 589 89,400
2020/07/20 572 579 570 579 69,500
2020/07/17 570 576 563 576 76,700
2020/07/16 580 580 562 566 62,500
2020/07/15 569 585 568 578 143,700
2020/07/14 570 570 557 564 75,400
2020/07/13 564 567 556 567 76,300
2020/07/10 570 571 547 550 242,200
2020/07/09 554 565 550 560 141,700
2020/07/08 554 563 550 551 107,000
2020/07/07 561 564 548 556 138,200
2020/07/06 539 559 539 558 124,400
2020/07/03 521 543 521 542 100,400
2020/07/02 529 529 511 515 83,900
2020/07/01 542 542 526 527 121,800
2020/06/30 541 545 533 533 61,900
2020/06/29 547 550 534 538 70,000
2020/06/26 540 552 536 552 152,700
2020/06/25 537 537 523 526 74,700
2020/06/24 550 552 538 539 69,800
2020/06/23 551 558 543 550 229,000
2020/06/22 541 542 530 531 92,300
2020/06/19 540 551 531 549 187,500
2020/06/18 536 536 517 530 142,700
2020/06/17 538 547 534 536 87,200
2020/06/16 520 538 518 538 126,100
2020/06/15 513 520 501 502 103,600
2020/06/12 501 508 495 504 129,700
2020/06/11 532 532 509 510 95,300
2020/06/10 530 538 525 535 62,500
2020/06/09 546 549 531 533 98,200
2020/06/08 550 558 539 546 134,300
2020/06/05 545 560 544 550 79,700
2020/06/04 553 553 543 552 74,700
2020/06/03 561 567 540 544 157,100
2020/06/02 539 555 539 553 145,600
2020/06/01 536 538 528 534 95,800
2020/05/29 541 545 530 531 165,200
2020/05/28 538 540 526 536 184,200
2020/05/27 526 536 520 533 177,000
2020/05/26 509 530 501 525 196,800
2020/05/25 509 514 496 506 138,600
2020/05/22 532 549 503 503 281,800
2020/05/21 528 544 526 540 274,500
2020/05/20 512 516 506 508 89,300
2020/05/19 505 510 494 510 140,500
2020/05/18 500 500 486 492 141,000
2020/05/15 502 509 494 500 69,200
2020/05/14 510 512 500 500 125,100
2020/05/13 508 513 505 509 83,200
2020/05/12 513 518 509 514 47,800
2020/05/11 517 519 507 515 103,700
2020/05/08 514 516 506 513 114,300
2020/05/07 491 511 491 507 84,300
2020/05/01 505 505 486 491 98,800
2020/04/30 510 524 510 513 203,000
2020/04/28 495 509 495 503 186,900
2020/04/27 485 494 478 494 233,900
2020/04/24 473 476 464 473 175,700
2020/04/23 457 473 453 473 158,600
2020/04/22 444 457 439 450 154,700
2020/04/21 454 459 447 452 99,600
2020/04/20 467 471 455 459 82,800
2020/04/17 478 490 470 474 110,300
2020/04/16 454 464 447 463 104,100
2020/04/15 464 469 454 460 186,400
2020/04/14 453 465 448 463 124,400
2020/04/13 460 460 447 452 91,400
2020/04/10 459 465 446 464 151,000
2020/04/09 459 464 446 454 211,400
2020/04/08 446 462 440 458 259,900
2020/04/07 440 451 427 445 125,600
2020/04/06 410 438 401 433 177,100
2020/04/03 419 419 400 407 107,200
2020/04/02 431 431 405 405 165,400
2020/04/01 457 473 434 439 138,700
2020/03/31 478 489 462 466 170,600
2020/03/30 484 484 453 473 279,500
2020/03/27 478 502 476 502 365,000
2020/03/26 450 461 438 457 228,900
2020/03/25 442 457 433 456 189,000
2020/03/24 416 435 414 426 199,400
2020/03/23 400 407 374 403 221,900
2020/03/19 385 394 377 392 137,400
2020/03/18 402 412 378 379 191,500
2020/03/17 362 405 353 401 286,400
2020/03/16 376 395 364 373 233,000
2020/03/13 358 375 345 362 283,200
2020/03/12 400 406 378 382 250,300
2020/03/11 430 437 406 406 130,100
2020/03/10 415 431 382 427 357,000
2020/03/09 430 433 400 406 185,900
2020/03/06 450 452 437 443 250,200
2020/03/05 473 476 455 458 141,100
2020/03/04 460 473 458 466 138,500
2020/03/03 496 501 465 467 210,700
2020/03/02 462 497 457 482 198,400
2020/02/28 468 475 456 462 327,300
2020/02/27 508 509 488 492 192,700
2020/02/26 497 514 491 511 194,000
2020/02/25 507 520 503 507 294,200
2020/02/21 551 553 543 544 151,900
2020/02/20 545 565 545 555 80,900
2020/02/19 547 555 545 549 103,000
2020/02/18 558 560 540 547 156,700
2020/02/17 584 584 567 567 116,500
2020/02/14 605 609 582 584 197,900
2020/02/13 619 620 609 613 80,000
2020/02/12 615 624 607 615 186,100
2020/02/10 597 640 585 620 650,600
2020/02/07 576 584 564 567 280,300
2020/02/06 583 588 577 583 121,900
2020/02/05 569 576 564 567 101,300
2020/02/04 550 562 549 561 117,700
2020/02/03 545 557 543 552 132,400
2020/01/31 556 573 554 564 126,000
2020/01/30 588 591 554 562 177,300
2020/01/29 593 595 583 588 100,100
2020/01/28 578 593 572 592 182,700
2020/01/27 591 601 586 588 204,900
2020/01/24 614 615 605 611 119,900
2020/01/23 619 619 607 612 119,200
2020/01/22 612 626 610 620 132,700
2020/01/21 623 624 610 616 120,800
2020/01/20 613 622 613 622 96,500
2020/01/17 612 621 612 617 89,700
2020/01/16 613 619 603 609 124,600
2020/01/15 622 622 609 615 145,200
2020/01/14 627 627 618 627 107,900
2020/01/10 624 627 616 627 259,400
2020/01/09 613 629 613 627 163,000
2020/01/08 617 617 593 607 271,800
2020/01/07 626 632 619 622 158,400
2020/01/06 622 624 607 618 215,300

このページの先頭へ