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 |
---|---|---|---|---|---|
2022/12/30 | 403 | 405 | 402 | 402 | 43,600 |
2022/12/29 | 400 | 403 | 399 | 403 | 61,200 |
2022/12/28 | 403 | 404 | 400 | 402 | 86,900 |
2022/12/27 | 408 | 409 | 403 | 403 | 65,600 |
2022/12/26 | 403 | 405 | 402 | 405 | 58,800 |
2022/12/23 | 400 | 402 | 399 | 402 | 47,500 |
2022/12/22 | 402 | 404 | 401 | 403 | 81,900 |
2022/12/21 | 402 | 404 | 397 | 398 | 134,300 |
2022/12/20 | 410 | 410 | 400 | 402 | 88,600 |
2022/12/19 | 411 | 415 | 407 | 407 | 60,500 |
2022/12/16 | 411 | 415 | 410 | 415 | 120,100 |
2022/12/15 | 417 | 418 | 413 | 414 | 29,200 |
2022/12/14 | 418 | 419 | 416 | 418 | 58,800 |
2022/12/13 | 422 | 422 | 417 | 417 | 33,900 |
2022/12/12 | 420 | 420 | 415 | 416 | 143,400 |
2022/12/09 | 414 | 414 | 409 | 413 | 123,900 |
2022/12/08 | 406 | 411 | 402 | 409 | 89,100 |
2022/12/07 | 401 | 408 | 401 | 405 | 53,700 |
2022/12/06 | 406 | 410 | 405 | 405 | 37,900 |
2022/12/05 | 408 | 413 | 407 | 410 | 104,700 |
2022/12/02 | 412 | 415 | 405 | 407 | 81,400 |
2022/12/01 | 416 | 416 | 412 | 415 | 46,200 |
2022/11/30 | 415 | 418 | 414 | 414 | 48,900 |
2022/11/29 | 419 | 419 | 415 | 415 | 63,500 |
2022/11/28 | 424 | 424 | 419 | 420 | 49,700 |
2022/11/25 | 426 | 427 | 422 | 424 | 92,400 |
2022/11/24 | 424 | 425 | 420 | 425 | 83,900 |
2022/11/22 | 416 | 420 | 414 | 420 | 70,700 |
2022/11/21 | 414 | 416 | 412 | 414 | 43,600 |
2022/11/18 | 411 | 414 | 410 | 413 | 67,800 |
2022/11/17 | 406 | 411 | 406 | 411 | 36,200 |
2022/11/16 | 406 | 411 | 405 | 411 | 59,900 |
2022/11/15 | 402 | 409 | 402 | 406 | 38,200 |
2022/11/14 | 403 | 410 | 403 | 404 | 69,900 |
2022/11/11 | 407 | 407 | 401 | 406 | 57,200 |
2022/11/10 | 406 | 406 | 399 | 399 | 81,800 |
2022/11/09 | 404 | 406 | 401 | 406 | 36,200 |
2022/11/08 | 402 | 405 | 400 | 404 | 59,300 |
2022/11/07 | 399 | 401 | 398 | 401 | 46,000 |
2022/11/04 | 393 | 401 | 393 | 398 | 98,200 |
2022/11/02 | 403 | 405 | 393 | 393 | 158,500 |
2022/11/01 | 402 | 404 | 401 | 402 | 97,400 |
2022/10/31 | 399 | 401 | 396 | 401 | 70,200 |
2022/10/28 | 402 | 403 | 394 | 394 | 300,100 |
2022/10/27 | 402 | 407 | 401 | 405 | 108,600 |
2022/10/26 | 405 | 405 | 402 | 404 | 69,000 |
2022/10/25 | 404 | 404 | 401 | 404 | 72,000 |
2022/10/24 | 402 | 402 | 399 | 399 | 51,800 |
2022/10/21 | 397 | 398 | 396 | 397 | 118,100 |
2022/10/20 | 398 | 399 | 397 | 399 | 61,800 |
2022/10/19 | 402 | 404 | 399 | 399 | 78,700 |
2022/10/18 | 402 | 404 | 400 | 402 | 67,400 |
2022/10/17 | 400 | 402 | 398 | 398 | 237,200 |
2022/10/14 | 417 | 418 | 413 | 413 | 71,300 |
2022/10/13 | 413 | 415 | 411 | 413 | 47,200 |
2022/10/12 | 415 | 416 | 412 | 415 | 45,400 |
2022/10/11 | 419 | 420 | 416 | 417 | 74,400 |
2022/10/07 | 420 | 427 | 419 | 423 | 77,800 |
2022/10/06 | 424 | 427 | 423 | 423 | 84,300 |
2022/10/05 | 428 | 428 | 420 | 420 | 70,100 |
2022/10/04 | 423 | 427 | 421 | 426 | 75,600 |
2022/10/03 | 412 | 416 | 412 | 413 | 40,300 |
2022/09/30 | 415 | 417 | 412 | 415 | 55,900 |
2022/09/29 | 420 | 420 | 414 | 416 | 70,200 |
2022/09/28 | 415 | 419 | 413 | 419 | 117,000 |
2022/09/27 | 418 | 419 | 414 | 416 | 108,900 |
2022/09/26 | 421 | 421 | 415 | 415 | 119,500 |
2022/09/22 | 420 | 424 | 419 | 423 | 53,100 |
2022/09/21 | 422 | 425 | 421 | 422 | 30,700 |
2022/09/20 | 422 | 426 | 422 | 426 | 36,000 |
2022/09/16 | 426 | 427 | 419 | 419 | 106,200 |
2022/09/15 | 425 | 428 | 425 | 428 | 24,600 |
2022/09/14 | 425 | 428 | 422 | 426 | 53,900 |
2022/09/13 | 429 | 430 | 427 | 430 | 26,800 |
2022/09/12 | 432 | 432 | 426 | 430 | 56,800 |
2022/09/09 | 424 | 427 | 424 | 426 | 74,500 |
2022/09/08 | 423 | 427 | 422 | 427 | 52,100 |
2022/09/07 | 424 | 424 | 419 | 420 | 58,000 |
2022/09/06 | 423 | 425 | 420 | 425 | 63,500 |
2022/09/05 | 420 | 424 | 420 | 421 | 45,700 |
2022/09/02 | 427 | 427 | 421 | 422 | 50,100 |
2022/09/01 | 425 | 428 | 425 | 425 | 59,000 |
2022/08/31 | 429 | 432 | 425 | 429 | 54,100 |
2022/08/30 | 431 | 433 | 430 | 433 | 30,700 |
2022/08/29 | 426 | 431 | 426 | 429 | 73,600 |
2022/08/26 | 437 | 437 | 432 | 433 | 70,400 |
2022/08/25 | 431 | 436 | 430 | 436 | 70,600 |
2022/08/24 | 430 | 433 | 429 | 431 | 37,000 |
2022/08/23 | 431 | 433 | 430 | 430 | 62,400 |
2022/08/22 | 435 | 437 | 432 | 434 | 49,300 |
2022/08/19 | 437 | 438 | 435 | 435 | 34,200 |
2022/08/18 | 436 | 437 | 433 | 435 | 65,400 |
2022/08/17 | 440 | 442 | 438 | 439 | 64,100 |
2022/08/16 | 444 | 444 | 435 | 437 | 69,000 |
2022/08/15 | 451 | 451 | 440 | 444 | 86,300 |
2022/08/12 | 453 | 453 | 449 | 451 | 98,800 |
2022/08/10 | 446 | 449 | 437 | 449 | 105,900 |
2022/08/09 | 443 | 445 | 441 | 443 | 54,700 |
2022/08/08 | 443 | 443 | 439 | 441 | 25,800 |
2022/08/05 | 437 | 445 | 437 | 445 | 65,600 |
2022/08/04 | 438 | 440 | 437 | 437 | 36,100 |
2022/08/03 | 437 | 444 | 436 | 443 | 64,700 |
2022/08/02 | 442 | 442 | 435 | 435 | 54,900 |
2022/08/01 | 443 | 445 | 441 | 444 | 47,100 |
2022/07/29 | 447 | 447 | 441 | 441 | 35,900 |
2022/07/28 | 449 | 449 | 441 | 448 | 72,100 |
2022/07/27 | 447 | 448 | 442 | 446 | 54,300 |
2022/07/26 | 448 | 448 | 444 | 446 | 53,600 |
2022/07/25 | 440 | 448 | 440 | 448 | 61,100 |
2022/07/22 | 445 | 447 | 443 | 443 | 46,400 |
2022/07/21 | 442 | 448 | 442 | 447 | 69,200 |
2022/07/20 | 441 | 445 | 440 | 445 | 86,200 |
2022/07/19 | 435 | 438 | 432 | 437 | 49,600 |
2022/07/15 | 435 | 437 | 432 | 432 | 48,000 |
2022/07/14 | 431 | 437 | 431 | 435 | 45,100 |
2022/07/13 | 434 | 436 | 432 | 434 | 33,600 |
2022/07/12 | 442 | 442 | 434 | 434 | 65,200 |
2022/07/11 | 444 | 449 | 441 | 445 | 283,000 |
2022/07/08 | 435 | 440 | 434 | 438 | 185,900 |
2022/07/07 | 433 | 434 | 426 | 431 | 106,000 |
2022/07/06 | 426 | 432 | 426 | 432 | 76,100 |
2022/07/05 | 430 | 435 | 427 | 427 | 68,600 |
2022/07/04 | 433 | 434 | 426 | 429 | 68,600 |
2022/07/01 | 435 | 436 | 426 | 429 | 63,600 |
2022/06/30 | 439 | 443 | 432 | 432 | 47,900 |
2022/06/29 | 447 | 447 | 436 | 436 | 114,800 |
2022/06/28 | 442 | 448 | 437 | 448 | 202,500 |
2022/06/27 | 432 | 432 | 424 | 431 | 90,600 |
2022/06/24 | 429 | 435 | 426 | 435 | 83,700 |
2022/06/23 | 424 | 432 | 421 | 429 | 58,300 |
2022/06/22 | 433 | 434 | 425 | 425 | 67,700 |
2022/06/21 | 423 | 435 | 423 | 435 | 86,400 |
2022/06/20 | 425 | 425 | 416 | 422 | 67,800 |
2022/06/17 | 422 | 426 | 421 | 421 | 78,300 |
2022/06/16 | 431 | 436 | 428 | 434 | 77,200 |
2022/06/15 | 425 | 427 | 422 | 422 | 41,400 |
2022/06/14 | 426 | 430 | 426 | 426 | 57,400 |
2022/06/13 | 430 | 433 | 429 | 431 | 46,200 |
2022/06/10 | 441 | 441 | 435 | 435 | 92,100 |
2022/06/09 | 449 | 449 | 445 | 448 | 58,400 |
2022/06/08 | 446 | 453 | 446 | 452 | 76,400 |
2022/06/07 | 447 | 447 | 443 | 444 | 45,300 |
2022/06/06 | 438 | 447 | 437 | 447 | 97,000 |
2022/06/03 | 445 | 450 | 442 | 442 | 69,500 |
2022/06/02 | 444 | 444 | 438 | 440 | 37,500 |
2022/06/01 | 442 | 446 | 440 | 445 | 73,300 |
2022/05/31 | 438 | 447 | 438 | 444 | 71,900 |
2022/05/30 | 443 | 443 | 435 | 435 | 101,900 |
2022/05/27 | 445 | 445 | 435 | 441 | 72,600 |
2022/05/26 | 440 | 442 | 438 | 441 | 60,000 |
2022/05/25 | 441 | 444 | 440 | 440 | 48,300 |
2022/05/24 | 444 | 445 | 439 | 439 | 43,100 |
2022/05/23 | 447 | 447 | 440 | 445 | 62,900 |
2022/05/20 | 437 | 441 | 432 | 441 | 50,700 |
2022/05/19 | 434 | 437 | 433 | 434 | 63,800 |
2022/05/18 | 433 | 442 | 433 | 442 | 66,300 |
2022/05/17 | 433 | 433 | 428 | 431 | 39,200 |
2022/05/16 | 446 | 446 | 426 | 432 | 113,900 |
2022/05/13 | 433 | 439 | 432 | 439 | 84,700 |
2022/05/12 | 428 | 432 | 427 | 431 | 59,100 |
2022/05/11 | 427 | 431 | 426 | 431 | 46,700 |
2022/05/10 | 436 | 436 | 427 | 429 | 64,400 |
2022/05/09 | 436 | 439 | 433 | 439 | 60,100 |
2022/05/06 | 438 | 438 | 433 | 437 | 52,600 |
2022/05/02 | 437 | 441 | 433 | 441 | 45,400 |
2022/04/28 | 429 | 438 | 426 | 438 | 86,600 |
2022/04/27 | 425 | 425 | 421 | 423 | 158,800 |
2022/04/26 | 425 | 429 | 422 | 429 | 85,700 |
2022/04/25 | 425 | 425 | 420 | 420 | 73,100 |
2022/04/22 | 428 | 428 | 422 | 428 | 91,700 |
2022/04/21 | 423 | 429 | 421 | 429 | 64,300 |
2022/04/20 | 423 | 425 | 418 | 423 | 53,400 |
2022/04/19 | 416 | 422 | 416 | 417 | 39,800 |
2022/04/18 | 420 | 420 | 414 | 415 | 56,000 |
2022/04/15 | 422 | 423 | 419 | 420 | 36,300 |
2022/04/14 | 420 | 425 | 420 | 425 | 35,800 |
2022/04/13 | 418 | 421 | 416 | 421 | 54,600 |
2022/04/12 | 422 | 422 | 415 | 417 | 52,800 |
2022/04/11 | 423 | 423 | 417 | 422 | 88,200 |
2022/04/08 | 426 | 428 | 422 | 428 | 116,600 |
2022/04/07 | 424 | 426 | 418 | 424 | 74,000 |
2022/04/06 | 434 | 434 | 423 | 424 | 78,200 |
2022/04/05 | 437 | 438 | 433 | 434 | 77,800 |
2022/04/04 | 434 | 434 | 431 | 432 | 32,100 |
2022/04/01 | 433 | 437 | 430 | 436 | 44,900 |
2022/03/31 | 439 | 442 | 434 | 437 | 54,200 |
2022/03/30 | 449 | 449 | 437 | 443 | 95,300 |
2022/03/29 | 456 | 459 | 452 | 459 | 95,200 |
2022/03/28 | 459 | 459 | 452 | 455 | 101,900 |
2022/03/25 | 452 | 455 | 446 | 455 | 156,900 |
2022/03/24 | 440 | 450 | 439 | 450 | 91,500 |
2022/03/23 | 439 | 447 | 436 | 446 | 199,200 |
2022/03/22 | 438 | 438 | 430 | 436 | 119,900 |
2022/03/18 | 431 | 433 | 427 | 431 | 110,900 |
2022/03/17 | 430 | 430 | 425 | 430 | 121,200 |
2022/03/16 | 427 | 427 | 421 | 424 | 64,000 |
2022/03/15 | 420 | 425 | 416 | 425 | 73,600 |
2022/03/14 | 413 | 418 | 413 | 415 | 47,500 |
2022/03/11 | 413 | 417 | 412 | 412 | 60,200 |
2022/03/10 | 424 | 425 | 417 | 421 | 110,300 |
2022/03/09 | 406 | 412 | 405 | 409 | 83,300 |
2022/03/08 | 413 | 416 | 404 | 408 | 142,700 |
2022/03/07 | 415 | 420 | 412 | 417 | 125,000 |
2022/03/04 | 425 | 427 | 419 | 419 | 87,100 |
2022/03/03 | 427 | 428 | 423 | 426 | 47,000 |
2022/03/02 | 424 | 427 | 423 | 423 | 50,400 |
2022/03/01 | 427 | 429 | 424 | 428 | 66,300 |
2022/02/28 | 423 | 425 | 415 | 424 | 90,500 |
2022/02/25 | 422 | 426 | 419 | 423 | 112,100 |
2022/02/24 | 417 | 422 | 413 | 422 | 99,700 |
2022/02/22 | 420 | 422 | 418 | 419 | 47,600 |
2022/02/21 | 425 | 428 | 421 | 422 | 56,100 |
2022/02/18 | 424 | 429 | 423 | 428 | 63,200 |
2022/02/17 | 429 | 433 | 426 | 431 | 82,200 |
2022/02/16 | 429 | 432 | 425 | 430 | 81,700 |
2022/02/15 | 423 | 431 | 423 | 426 | 141,500 |
2022/02/14 | 424 | 425 | 419 | 425 | 84,800 |
2022/02/10 | 427 | 430 | 423 | 430 | 91,300 |
2022/02/09 | 425 | 426 | 420 | 425 | 46,200 |
2022/02/08 | 420 | 425 | 420 | 422 | 71,700 |
2022/02/07 | 421 | 421 | 417 | 420 | 62,200 |
2022/02/04 | 423 | 425 | 418 | 423 | 73,400 |
2022/02/03 | 424 | 430 | 424 | 425 | 101,800 |
2022/02/02 | 417 | 426 | 417 | 424 | 92,800 |
2022/02/01 | 421 | 424 | 415 | 418 | 102,000 |
2022/01/31 | 418 | 423 | 416 | 422 | 68,400 |
2022/01/28 | 415 | 419 | 412 | 412 | 101,600 |
2022/01/27 | 421 | 421 | 410 | 414 | 203,800 |
2022/01/26 | 417 | 420 | 415 | 419 | 78,500 |
2022/01/25 | 422 | 423 | 415 | 418 | 75,800 |
2022/01/24 | 418 | 424 | 414 | 424 | 59,400 |
2022/01/21 | 413 | 420 | 410 | 418 | 97,900 |
2022/01/20 | 417 | 421 | 412 | 416 | 95,400 |
2022/01/19 | 429 | 430 | 419 | 419 | 130,200 |
2022/01/18 | 442 | 444 | 432 | 435 | 80,800 |
2022/01/17 | 437 | 447 | 436 | 441 | 75,100 |
2022/01/14 | 440 | 441 | 433 | 439 | 87,600 |
2022/01/13 | 445 | 446 | 440 | 443 | 69,600 |
2022/01/12 | 445 | 449 | 443 | 448 | 70,000 |
2022/01/11 | 450 | 450 | 436 | 446 | 113,600 |
2022/01/07 | 457 | 459 | 447 | 448 | 81,800 |
2022/01/06 | 459 | 462 | 457 | 457 | 88,100 |
2022/01/05 | 466 | 466 | 458 | 466 | 77,000 |
2022/01/04 | 466 | 468 | 460 | 467 | 38,500 |