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
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

このページの先頭へ