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 |
|---|---|---|---|---|---|
| 2024/12/30 | 531 | 549 | 531 | 544 | 142,800 |
| 2024/12/27 | 529 | 531 | 525 | 531 | 103,500 |
| 2024/12/26 | 523 | 528 | 522 | 527 | 140,600 |
| 2024/12/25 | 519 | 523 | 513 | 523 | 76,500 |
| 2024/12/24 | 514 | 516 | 507 | 516 | 78,500 |
| 2024/12/23 | 509 | 519 | 509 | 517 | 98,400 |
| 2024/12/20 | 513 | 516 | 505 | 505 | 135,700 |
| 2024/12/19 | 507 | 515 | 506 | 514 | 107,000 |
| 2024/12/18 | 517 | 522 | 515 | 517 | 71,300 |
| 2024/12/17 | 525 | 526 | 519 | 519 | 77,000 |
| 2024/12/16 | 525 | 529 | 518 | 525 | 67,100 |
| 2024/12/13 | 528 | 528 | 520 | 520 | 182,600 |
| 2024/12/12 | 538 | 539 | 527 | 528 | 103,400 |
| 2024/12/11 | 533 | 536 | 530 | 530 | 75,100 |
| 2024/12/10 | 540 | 543 | 536 | 536 | 145,800 |
| 2024/12/09 | 530 | 539 | 528 | 539 | 167,700 |
| 2024/12/06 | 526 | 528 | 518 | 528 | 72,800 |
| 2024/12/05 | 527 | 529 | 520 | 521 | 81,500 |
| 2024/12/04 | 536 | 536 | 523 | 528 | 149,800 |
| 2024/12/03 | 534 | 541 | 532 | 541 | 140,200 |
| 2024/12/02 | 526 | 530 | 523 | 529 | 65,700 |
| 2024/11/29 | 527 | 527 | 520 | 522 | 64,300 |
| 2024/11/28 | 520 | 528 | 520 | 528 | 75,100 |
| 2024/11/27 | 526 | 526 | 515 | 519 | 160,800 |
| 2024/11/26 | 528 | 531 | 523 | 526 | 87,600 |
| 2024/11/25 | 528 | 535 | 528 | 530 | 99,200 |
| 2024/11/22 | 523 | 529 | 523 | 525 | 35,000 |
| 2024/11/21 | 527 | 531 | 522 | 522 | 88,400 |
| 2024/11/20 | 531 | 535 | 526 | 530 | 66,400 |
| 2024/11/19 | 535 | 541 | 531 | 531 | 46,900 |
| 2024/11/18 | 530 | 539 | 529 | 529 | 81,300 |
| 2024/11/15 | 540 | 545 | 533 | 538 | 84,100 |
| 2024/11/14 | 550 | 554 | 529 | 533 | 333,700 |
| 2024/11/13 | 553 | 568 | 553 | 555 | 130,400 |
| 2024/11/12 | 559 | 563 | 555 | 558 | 105,800 |
| 2024/11/11 | 553 | 560 | 550 | 558 | 112,600 |
| 2024/11/08 | 560 | 562 | 551 | 555 | 93,100 |
| 2024/11/07 | 553 | 560 | 548 | 556 | 149,000 |
| 2024/11/06 | 545 | 550 | 538 | 545 | 86,200 |
| 2024/11/05 | 536 | 543 | 532 | 543 | 67,400 |
| 2024/11/01 | 538 | 541 | 533 | 535 | 66,000 |
| 2024/10/31 | 545 | 548 | 540 | 543 | 98,900 |
| 2024/10/30 | 555 | 558 | 546 | 546 | 400,500 |
| 2024/10/29 | 548 | 553 | 542 | 551 | 131,400 |
| 2024/10/28 | 535 | 544 | 532 | 540 | 82,700 |
| 2024/10/25 | 543 | 545 | 529 | 538 | 122,500 |
| 2024/10/24 | 540 | 549 | 530 | 547 | 123,800 |
| 2024/10/23 | 547 | 555 | 543 | 543 | 113,400 |
| 2024/10/22 | 564 | 564 | 545 | 550 | 133,800 |
| 2024/10/21 | 563 | 567 | 560 | 562 | 111,200 |
| 2024/10/18 | 558 | 562 | 554 | 562 | 68,900 |
| 2024/10/17 | 555 | 563 | 553 | 558 | 108,700 |
| 2024/10/16 | 551 | 561 | 548 | 555 | 100,600 |
| 2024/10/15 | 563 | 563 | 552 | 555 | 118,600 |
| 2024/10/11 | 557 | 561 | 553 | 557 | 113,600 |
| 2024/10/10 | 557 | 562 | 551 | 557 | 165,500 |
| 2024/10/09 | 557 | 558 | 546 | 556 | 170,200 |
| 2024/10/08 | 532 | 552 | 532 | 548 | 289,400 |
| 2024/10/07 | 527 | 540 | 526 | 539 | 283,500 |
| 2024/10/04 | 521 | 524 | 520 | 520 | 82,400 |
| 2024/10/03 | 515 | 520 | 511 | 518 | 161,400 |
| 2024/10/02 | 505 | 514 | 502 | 506 | 103,800 |
| 2024/10/01 | 507 | 515 | 503 | 508 | 124,500 |
| 2024/09/30 | 494 | 509 | 492 | 504 | 256,400 |
| 2024/09/27 | 510 | 511 | 496 | 510 | 206,100 |
| 2024/09/26 | 503 | 511 | 501 | 511 | 242,000 |
| 2024/09/25 | 498 | 503 | 493 | 499 | 267,000 |
| 2024/09/24 | 503 | 509 | 496 | 496 | 310,300 |
| 2024/09/20 | 510 | 517 | 507 | 510 | 154,800 |
| 2024/09/19 | 503 | 509 | 503 | 508 | 131,600 |
| 2024/09/18 | 506 | 506 | 494 | 498 | 161,600 |
| 2024/09/17 | 508 | 510 | 495 | 501 | 126,600 |
| 2024/09/13 | 504 | 508 | 501 | 506 | 141,700 |
| 2024/09/12 | 502 | 509 | 495 | 500 | 167,400 |
| 2024/09/11 | 494 | 497 | 479 | 486 | 190,500 |
| 2024/09/10 | 494 | 500 | 489 | 498 | 200,300 |
| 2024/09/09 | 482 | 496 | 479 | 492 | 167,300 |
| 2024/09/06 | 503 | 509 | 492 | 496 | 224,100 |
| 2024/09/05 | 501 | 511 | 496 | 503 | 124,300 |
| 2024/09/04 | 507 | 510 | 500 | 501 | 212,100 |
| 2024/09/03 | 520 | 526 | 516 | 517 | 94,500 |
| 2024/09/02 | 539 | 539 | 520 | 520 | 148,800 |
| 2024/08/30 | 518 | 536 | 518 | 536 | 185,600 |
| 2024/08/29 | 518 | 519 | 513 | 517 | 96,100 |
| 2024/08/28 | 517 | 520 | 512 | 520 | 110,900 |
| 2024/08/27 | 525 | 525 | 516 | 524 | 167,800 |
| 2024/08/26 | 534 | 534 | 519 | 524 | 179,700 |
| 2024/08/23 | 531 | 539 | 530 | 536 | 73,200 |
| 2024/08/22 | 542 | 545 | 528 | 533 | 123,000 |
| 2024/08/21 | 536 | 543 | 535 | 543 | 67,700 |
| 2024/08/20 | 542 | 543 | 535 | 542 | 149,200 |
| 2024/08/19 | 541 | 544 | 527 | 532 | 169,700 |
| 2024/08/16 | 547 | 548 | 541 | 548 | 160,200 |
| 2024/08/15 | 532 | 550 | 529 | 541 | 218,200 |
| 2024/08/14 | 531 | 543 | 515 | 531 | 295,000 |
| 2024/08/13 | 549 | 549 | 507 | 521 | 528,500 |
| 2024/08/09 | 542 | 550 | 523 | 534 | 374,300 |
| 2024/08/08 | 507 | 523 | 504 | 511 | 174,700 |
| 2024/08/07 | 502 | 535 | 495 | 517 | 291,100 |
| 2024/08/06 | 547 | 547 | 498 | 520 | 461,700 |
| 2024/08/05 | 515 | 523 | 466 | 475 | 465,800 |
| 2024/08/02 | 587 | 587 | 555 | 555 | 232,400 |
| 2024/08/01 | 630 | 630 | 600 | 607 | 214,700 |
| 2024/07/31 | 624 | 639 | 621 | 638 | 178,100 |
| 2024/07/30 | 646 | 648 | 631 | 631 | 125,500 |
| 2024/07/29 | 639 | 655 | 639 | 646 | 117,400 |
| 2024/07/26 | 635 | 638 | 626 | 630 | 142,600 |
| 2024/07/25 | 634 | 643 | 625 | 633 | 197,400 |
| 2024/07/24 | 652 | 660 | 646 | 650 | 95,000 |
| 2024/07/23 | 658 | 665 | 655 | 657 | 84,000 |
| 2024/07/22 | 669 | 669 | 658 | 658 | 141,700 |
| 2024/07/19 | 666 | 676 | 663 | 674 | 138,600 |
| 2024/07/18 | 690 | 695 | 669 | 669 | 210,500 |
| 2024/07/17 | 693 | 700 | 687 | 695 | 133,800 |
| 2024/07/16 | 685 | 704 | 685 | 693 | 202,100 |
| 2024/07/12 | 676 | 691 | 668 | 685 | 201,500 |
| 2024/07/11 | 688 | 689 | 680 | 684 | 153,000 |
| 2024/07/10 | 705 | 705 | 678 | 682 | 358,700 |
| 2024/07/09 | 697 | 714 | 687 | 705 | 408,200 |
| 2024/07/08 | 700 | 712 | 695 | 695 | 356,800 |
| 2024/07/05 | 686 | 690 | 676 | 689 | 213,000 |
| 2024/07/04 | 695 | 695 | 679 | 687 | 223,600 |
| 2024/07/03 | 690 | 699 | 684 | 698 | 194,200 |
| 2024/07/02 | 707 | 707 | 690 | 690 | 261,100 |
| 2024/07/01 | 726 | 727 | 711 | 711 | 273,600 |
| 2024/06/28 | 713 | 723 | 704 | 722 | 277,700 |
| 2024/06/27 | 683 | 713 | 682 | 712 | 390,900 |
| 2024/06/26 | 682 | 686 | 668 | 678 | 294,500 |
| 2024/06/25 | 680 | 695 | 675 | 692 | 396,900 |
| 2024/06/24 | 655 | 674 | 655 | 670 | 191,400 |
| 2024/06/21 | 665 | 665 | 645 | 658 | 414,900 |
| 2024/06/20 | 690 | 698 | 657 | 661 | 361,500 |
| 2024/06/19 | 696 | 706 | 670 | 682 | 413,900 |
| 2024/06/18 | 670 | 700 | 670 | 689 | 473,400 |
| 2024/06/17 | 664 | 670 | 650 | 662 | 218,100 |
| 2024/06/14 | 645 | 665 | 640 | 664 | 253,500 |
| 2024/06/13 | 635 | 636 | 625 | 636 | 130,500 |
| 2024/06/12 | 630 | 640 | 624 | 625 | 113,100 |
| 2024/06/11 | 645 | 645 | 625 | 629 | 274,000 |
| 2024/06/10 | 630 | 642 | 630 | 639 | 256,200 |
| 2024/06/07 | 610 | 623 | 608 | 621 | 184,600 |
| 2024/06/06 | 610 | 618 | 601 | 604 | 270,000 |
| 2024/06/05 | 579 | 610 | 575 | 610 | 179,600 |
| 2024/06/04 | 581 | 587 | 581 | 584 | 86,600 |
| 2024/06/03 | 598 | 599 | 585 | 586 | 74,100 |
| 2024/05/31 | 581 | 593 | 580 | 593 | 75,100 |
| 2024/05/30 | 571 | 582 | 566 | 578 | 175,700 |
| 2024/05/29 | 586 | 592 | 576 | 582 | 146,300 |
| 2024/05/28 | 586 | 593 | 580 | 589 | 131,900 |
| 2024/05/27 | 599 | 603 | 589 | 595 | 161,200 |
| 2024/05/24 | 596 | 598 | 582 | 596 | 191,700 |
| 2024/05/23 | 590 | 606 | 579 | 606 | 302,500 |
| 2024/05/22 | 570 | 590 | 569 | 584 | 267,200 |
| 2024/05/21 | 557 | 577 | 557 | 567 | 431,900 |
| 2024/05/20 | 559 | 571 | 549 | 552 | 249,700 |
| 2024/05/17 | 530 | 545 | 529 | 539 | 166,600 |
| 2024/05/16 | 545 | 549 | 535 | 535 | 116,200 |
| 2024/05/15 | 555 | 555 | 541 | 551 | 277,600 |
| 2024/05/14 | 550 | 562 | 541 | 557 | 677,000 |
| 2024/05/13 | 516 | 523 | 515 | 520 | 209,900 |
| 2024/05/10 | 515 | 518 | 507 | 511 | 80,200 |
| 2024/05/09 | 506 | 512 | 503 | 512 | 49,600 |
| 2024/05/08 | 506 | 507 | 502 | 502 | 43,100 |
| 2024/05/07 | 506 | 506 | 501 | 504 | 71,600 |
| 2024/05/02 | 507 | 507 | 504 | 505 | 24,600 |
| 2024/05/01 | 514 | 514 | 510 | 510 | 33,900 |
| 2024/04/30 | 514 | 515 | 510 | 515 | 72,300 |
| 2024/04/26 | 505 | 511 | 498 | 511 | 99,000 |
| 2024/04/25 | 505 | 508 | 502 | 506 | 62,400 |
| 2024/04/24 | 502 | 505 | 500 | 505 | 48,300 |
| 2024/04/23 | 496 | 501 | 493 | 499 | 57,200 |
| 2024/04/22 | 497 | 499 | 493 | 494 | 53,800 |
| 2024/04/19 | 496 | 497 | 484 | 489 | 126,900 |
| 2024/04/18 | 493 | 503 | 493 | 500 | 28,800 |
| 2024/04/17 | 501 | 502 | 490 | 493 | 89,700 |
| 2024/04/16 | 514 | 514 | 497 | 498 | 120,800 |
| 2024/04/15 | 510 | 523 | 507 | 519 | 95,300 |
| 2024/04/12 | 524 | 524 | 515 | 516 | 63,800 |
| 2024/04/11 | 510 | 526 | 507 | 524 | 106,500 |
| 2024/04/10 | 507 | 520 | 506 | 519 | 167,800 |
| 2024/04/09 | 497 | 507 | 496 | 507 | 122,300 |
| 2024/04/08 | 492 | 495 | 488 | 492 | 120,700 |
| 2024/04/05 | 487 | 493 | 486 | 490 | 71,300 |
| 2024/04/04 | 498 | 498 | 491 | 493 | 93,100 |
| 2024/04/03 | 489 | 497 | 486 | 493 | 78,600 |
| 2024/04/02 | 506 | 508 | 494 | 495 | 153,900 |
| 2024/04/01 | 518 | 521 | 507 | 507 | 159,100 |
| 2024/03/29 | 518 | 523 | 516 | 521 | 75,700 |
| 2024/03/28 | 513 | 523 | 505 | 517 | 303,200 |
| 2024/03/27 | 535 | 537 | 524 | 528 | 329,400 |
| 2024/03/26 | 533 | 535 | 526 | 534 | 142,900 |
| 2024/03/25 | 537 | 541 | 530 | 532 | 215,400 |
| 2024/03/22 | 550 | 550 | 534 | 537 | 134,700 |
| 2024/03/21 | 554 | 555 | 544 | 547 | 244,300 |
| 2024/03/19 | 534 | 547 | 534 | 546 | 279,700 |
| 2024/03/18 | 530 | 535 | 522 | 533 | 200,900 |
| 2024/03/15 | 524 | 529 | 520 | 528 | 110,000 |
| 2024/03/14 | 513 | 520 | 508 | 518 | 132,300 |
| 2024/03/13 | 508 | 539 | 508 | 516 | 422,000 |
| 2024/03/12 | 497 | 507 | 496 | 507 | 150,900 |
| 2024/03/11 | 495 | 507 | 493 | 499 | 374,400 |
| 2024/03/08 | 487 | 495 | 482 | 495 | 195,600 |
| 2024/03/07 | 478 | 489 | 477 | 488 | 217,900 |
| 2024/03/06 | 471 | 477 | 471 | 476 | 132,600 |
| 2024/03/05 | 473 | 477 | 469 | 476 | 85,500 |
| 2024/03/04 | 475 | 479 | 471 | 473 | 152,200 |
| 2024/03/01 | 470 | 478 | 470 | 473 | 105,800 |
| 2024/02/29 | 467 | 473 | 466 | 469 | 159,500 |
| 2024/02/28 | 466 | 468 | 463 | 465 | 74,700 |
| 2024/02/27 | 467 | 470 | 466 | 466 | 81,300 |
| 2024/02/26 | 467 | 468 | 463 | 466 | 135,100 |
| 2024/02/22 | 462 | 464 | 460 | 464 | 94,200 |
| 2024/02/21 | 461 | 462 | 457 | 457 | 55,100 |
| 2024/02/20 | 461 | 463 | 459 | 460 | 68,000 |
| 2024/02/19 | 454 | 461 | 452 | 458 | 87,100 |
| 2024/02/16 | 451 | 454 | 449 | 453 | 107,900 |
| 2024/02/15 | 445 | 449 | 444 | 446 | 137,100 |
| 2024/02/14 | 449 | 452 | 441 | 442 | 161,000 |
| 2024/02/13 | 459 | 459 | 442 | 448 | 374,300 |
| 2024/02/09 | 462 | 465 | 459 | 461 | 112,700 |
| 2024/02/08 | 468 | 468 | 462 | 465 | 76,800 |
| 2024/02/07 | 467 | 469 | 465 | 465 | 59,200 |
| 2024/02/06 | 472 | 472 | 468 | 468 | 77,800 |
| 2024/02/05 | 469 | 473 | 468 | 472 | 133,400 |
| 2024/02/02 | 465 | 467 | 462 | 466 | 84,500 |
| 2024/02/01 | 466 | 466 | 462 | 465 | 87,800 |
| 2024/01/31 | 465 | 467 | 462 | 467 | 84,300 |
| 2024/01/30 | 468 | 468 | 463 | 466 | 112,800 |
| 2024/01/29 | 463 | 468 | 463 | 466 | 193,000 |
| 2024/01/26 | 463 | 463 | 460 | 461 | 175,300 |
| 2024/01/25 | 461 | 464 | 460 | 464 | 124,600 |
| 2024/01/24 | 463 | 463 | 459 | 460 | 104,300 |
| 2024/01/23 | 467 | 467 | 460 | 461 | 103,000 |
| 2024/01/22 | 465 | 467 | 463 | 465 | 131,700 |
| 2024/01/19 | 463 | 463 | 459 | 460 | 101,800 |
| 2024/01/18 | 458 | 462 | 457 | 459 | 68,700 |
| 2024/01/17 | 462 | 466 | 457 | 458 | 152,800 |
| 2024/01/16 | 465 | 466 | 460 | 460 | 105,000 |
| 2024/01/15 | 466 | 469 | 464 | 466 | 78,500 |
| 2024/01/12 | 471 | 471 | 463 | 465 | 145,800 |
| 2024/01/11 | 470 | 473 | 467 | 470 | 182,700 |
| 2024/01/10 | 470 | 470 | 463 | 467 | 214,500 |
| 2024/01/09 | 467 | 472 | 464 | 470 | 146,700 |
| 2024/01/05 | 464 | 467 | 460 | 463 | 146,400 |
| 2024/01/04 | 460 | 467 | 458 | 464 | 194,700 |