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
2021/12/30 459 466 459 463 19,200
2021/12/29 456 464 456 464 29,400
2021/12/28 459 461 454 461 70,200
2021/12/27 458 460 455 458 59,000
2021/12/24 458 460 457 460 57,500
2021/12/23 456 457 453 457 17,600
2021/12/22 458 458 452 454 23,100
2021/12/21 457 459 451 458 63,000
2021/12/20 465 465 449 449 52,500
2021/12/17 476 478 467 471 70,400
2021/12/16 473 478 470 475 57,900
2021/12/15 460 468 460 468 27,800
2021/12/14 458 466 457 463 48,700
2021/12/13 476 476 453 457 73,800
2021/12/10 479 482 472 477 214,100
2021/12/09 464 466 458 463 53,300
2021/12/08 459 463 454 463 52,400
2021/12/07 450 462 449 458 101,800
2021/12/06 448 455 445 445 64,000
2021/12/03 441 453 439 453 102,000
2021/12/02 436 441 434 435 95,200
2021/12/01 426 439 426 438 88,500
2021/11/30 435 444 427 431 94,400
2021/11/29 437 440 427 427 104,300
2021/11/26 458 459 447 448 108,400
2021/11/25 458 458 453 457 52,100
2021/11/24 467 468 456 456 35,400
2021/11/22 462 464 458 464 27,700
2021/11/19 460 464 459 464 35,900
2021/11/18 463 466 459 464 52,400
2021/11/17 477 477 466 468 47,800
2021/11/16 482 482 472 474 61,600
2021/11/15 486 486 471 482 80,500
2021/11/12 472 485 472 485 62,500
2021/11/11 482 482 470 470 40,600
2021/11/10 482 485 478 482 64,700
2021/11/09 478 484 478 480 60,900
2021/11/08 486 493 480 481 59,800
2021/11/05 490 490 479 484 62,100
2021/11/04 494 502 490 490 181,600
2021/11/02 490 499 490 491 80,400
2021/11/01 489 493 475 491 78,100
2021/10/29 479 487 478 479 53,000
2021/10/28 481 486 477 477 74,600
2021/10/27 485 485 476 479 69,900
2021/10/26 483 487 481 487 62,700
2021/10/25 470 483 470 481 52,300
2021/10/22 469 479 467 477 70,100
2021/10/21 475 477 471 472 82,300
2021/10/20 484 486 480 481 45,600
2021/10/19 481 482 476 480 35,800
2021/10/18 479 481 474 481 66,300
2021/10/15 459 482 459 480 89,500
2021/10/14 463 463 456 458 61,900
2021/10/13 466 467 458 463 97,900
2021/10/12 476 476 467 468 57,900
2021/10/11 482 482 467 477 93,900
2021/10/08 472 483 472 480 75,600
2021/10/07 485 487 470 470 77,500
2021/10/06 490 500 482 486 89,300
2021/10/05 495 495 482 488 195,500
2021/10/04 510 512 504 504 121,900
2021/10/01 520 523 504 504 133,700
2021/09/30 538 538 522 530 104,100
2021/09/29 516 528 506 528 187,400
2021/09/28 550 552 525 529 343,500
2021/09/27 542 552 534 535 218,800
2021/09/24 539 553 536 545 284,100
2021/09/22 538 540 507 539 347,500
2021/09/21 510 538 508 535 533,500
2021/09/17 508 511 502 511 158,400
2021/09/16 498 512 495 512 113,000
2021/09/15 510 510 494 497 122,900
2021/09/14 503 514 499 514 175,100
2021/09/13 488 501 486 501 121,200
2021/09/10 492 496 487 491 153,100
2021/09/09 482 491 477 491 158,000
2021/09/08 469 483 466 483 168,700
2021/09/07 473 473 466 471 112,500
2021/09/06 470 477 466 472 114,800
2021/09/03 462 471 460 467 93,100
2021/09/02 472 472 459 459 76,400
2021/09/01 468 474 464 471 74,000
2021/08/31 471 474 467 472 110,600
2021/08/30 460 475 458 475 111,800
2021/08/27 464 464 452 453 80,000
2021/08/26 466 472 461 465 115,300
2021/08/25 460 468 456 468 213,400
2021/08/24 450 461 449 459 133,800
2021/08/23 439 450 435 447 110,200
2021/08/20 443 445 434 441 117,200
2021/08/19 451 456 439 443 159,600
2021/08/18 439 458 438 452 395,800
2021/08/17 427 439 423 439 175,100
2021/08/16 427 427 421 425 82,800
2021/08/13 427 428 424 428 71,000
2021/08/12 426 427 424 427 77,200
2021/08/11 425 426 423 425 58,600
2021/08/10 424 426 420 422 90,500
2021/08/06 417 422 415 422 61,800
2021/08/05 418 419 417 417 48,100
2021/08/04 423 424 420 421 46,200
2021/08/03 423 425 419 423 41,500
2021/08/02 421 427 420 426 69,200
2021/07/30 423 423 414 414 113,700
2021/07/29 423 427 421 427 74,100
2021/07/28 420 423 420 422 50,800
2021/07/27 425 426 421 425 90,900
2021/07/26 422 423 417 423 65,900
2021/07/21 414 418 413 415 56,200
2021/07/20 412 415 409 412 102,000
2021/07/19 418 419 413 414 77,700
2021/07/16 421 424 419 421 31,900
2021/07/15 426 426 421 421 48,200
2021/07/14 427 430 424 427 37,000
2021/07/13 426 430 424 428 64,900
2021/07/12 426 430 422 424 238,900
2021/07/09 410 425 410 423 136,300
2021/07/08 421 424 415 415 96,100
2021/07/07 422 425 419 421 101,200
2021/07/06 427 427 421 426 40,000
2021/07/05 423 423 420 420 38,300
2021/07/02 416 424 415 424 48,200
2021/07/01 422 425 415 415 95,200
2021/06/30 427 430 422 422 58,000
2021/06/29 429 429 422 425 82,300
2021/06/28 432 432 428 429 40,100
2021/06/25 434 434 430 432 81,500
2021/06/24 427 430 423 430 120,300
2021/06/23 437 438 427 427 97,400
2021/06/22 439 440 433 434 160,900
2021/06/21 426 430 424 424 117,500
2021/06/18 440 440 430 430 78,300
2021/06/17 439 439 433 434 66,400
2021/06/16 436 440 435 440 61,200
2021/06/15 443 443 433 434 75,100
2021/06/14 437 443 436 443 72,900
2021/06/11 449 449 435 435 160,600
2021/06/10 433 449 428 449 302,400
2021/06/09 432 436 431 434 101,700
2021/06/08 427 432 426 431 83,400
2021/06/07 428 429 426 427 56,800
2021/06/04 422 427 421 425 46,200
2021/06/03 424 427 422 424 54,200
2021/06/02 421 429 421 426 49,100
2021/06/01 427 428 419 425 107,000
2021/05/31 429 430 424 425 76,600
2021/05/28 427 429 423 429 79,700
2021/05/27 430 431 423 423 117,800
2021/05/26 427 431 423 430 112,300
2021/05/25 437 439 427 429 129,500
2021/05/24 437 439 433 438 151,100
2021/05/21 430 438 429 435 189,300
2021/05/20 428 432 425 426 108,200
2021/05/19 421 429 421 428 118,100
2021/05/18 421 425 420 425 80,300
2021/05/17 428 433 418 418 150,700
2021/05/14 420 429 414 426 375,700
2021/05/13 401 402 394 396 94,900
2021/05/12 407 408 396 401 153,000
2021/05/11 414 414 405 405 79,100
2021/05/10 413 417 412 417 65,400
2021/05/07 411 416 410 413 72,500
2021/05/06 404 412 404 409 108,400
2021/04/30 408 410 403 403 93,700
2021/04/28 411 412 405 408 97,900
2021/04/27 408 414 406 411 117,000
2021/04/26 412 412 408 408 82,900
2021/04/23 409 412 407 410 48,700
2021/04/22 408 411 406 408 54,700
2021/04/21 410 411 401 403 131,100
2021/04/20 418 418 412 416 129,000
2021/04/19 414 424 414 423 176,400
2021/04/16 413 413 410 410 53,400
2021/04/15 409 413 409 410 63,200
2021/04/14 409 410 404 409 126,000
2021/04/13 411 411 406 409 77,100
2021/04/12 409 411 406 411 85,900
2021/04/09 411 411 406 406 96,300
2021/04/08 418 419 406 406 131,500
2021/04/07 413 420 412 420 90,000
2021/04/06 422 422 411 413 101,500
2021/04/05 415 423 413 421 110,100
2021/04/02 412 413 409 412 108,300
2021/04/01 413 419 411 411 126,800
2021/03/31 411 414 407 412 212,700
2021/03/30 418 418 413 414 192,100
2021/03/29 429 431 418 425 338,800
2021/03/26 424 431 422 428 135,400
2021/03/25 422 428 419 424 153,400
2021/03/24 429 429 416 416 195,100
2021/03/23 443 443 430 430 160,900
2021/03/22 437 444 433 441 166,200
2021/03/19 439 441 436 439 224,000
2021/03/18 443 443 438 442 156,900
2021/03/17 433 442 431 442 188,900
2021/03/16 431 434 430 434 112,200
2021/03/15 426 432 426 431 135,200
2021/03/12 423 427 422 426 130,800
2021/03/11 424 429 422 426 144,600
2021/03/10 426 426 420 423 229,500
2021/03/09 421 427 417 426 171,900
2021/03/08 419 420 413 417 152,000
2021/03/05 410 418 402 417 219,500
2021/03/04 415 416 409 413 162,600
2021/03/03 419 421 415 417 168,700
2021/03/02 425 425 414 416 224,900
2021/03/01 417 425 417 425 135,000
2021/02/26 425 425 418 418 216,100
2021/02/25 429 429 423 426 101,500
2021/02/24 427 428 421 421 137,200
2021/02/22 424 433 424 426 126,200
2021/02/19 427 427 421 424 85,900
2021/02/18 437 437 426 427 154,100
2021/02/17 437 440 433 440 88,400
2021/02/16 438 441 435 439 127,600
2021/02/15 442 442 435 440 96,400
2021/02/12 430 438 430 435 126,000
2021/02/10 439 439 430 434 106,300
2021/02/09 443 445 432 438 128,500
2021/02/08 430 439 430 438 201,300
2021/02/05 426 431 426 430 110,100
2021/02/04 420 429 420 429 179,900
2021/02/03 417 424 415 421 142,300
2021/02/02 409 417 409 416 94,300
2021/02/01 408 413 405 411 80,200
2021/01/29 414 414 407 408 155,000
2021/01/28 410 417 409 412 318,800
2021/01/27 420 420 413 416 139,200
2021/01/26 415 418 412 418 107,900
2021/01/25 412 418 410 416 141,800
2021/01/22 414 418 409 409 158,300
2021/01/21 413 422 413 421 201,400
2021/01/20 417 417 410 413 150,100
2021/01/19 419 420 415 418 111,800
2021/01/18 412 418 410 418 75,600
2021/01/15 415 421 412 412 188,700
2021/01/14 420 426 416 418 422,400
2021/01/13 423 432 423 431 102,000
2021/01/12 425 428 423 427 185,100
2021/01/08 428 434 426 433 171,800
2021/01/07 427 431 426 430 98,700
2021/01/06 422 428 421 425 88,300
2021/01/05 412 420 411 420 56,400
2021/01/04 423 423 410 411 93,200

このページの先頭へ