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
2026/06/26 1,008 1,024 959 976 529,700
2026/06/25 953 1,006 940 999 298,900
2026/06/24 950 971 932 938 213,100
2026/06/23 1,002 1,013 959 960 258,600
2026/06/22 1,014 1,028 1,001 1,005 269,500
2026/06/19 1,025 1,030 1,000 1,011 467,000
2026/06/18 986 1,015 973 996 402,600
2026/06/17 980 989 959 971 246,400
2026/06/16 973 983 950 954 266,900
2026/06/15 973 979 943 961 367,200
2026/06/12 949 965 935 946 393,500
2026/06/11 941 941 903 934 487,300
2026/06/10 970 989 949 956 639,400
2026/06/09 974 997 954 985 832,300
2026/06/08 906 974 905 965 997,500
2026/06/05 900 963 894 951 1,492,100
2026/06/04 771 921 768 900 1,775,200
2026/06/03 782 786 769 771 249,200
2026/06/02 744 765 722 757 221,200
2026/06/01 757 763 742 747 163,500
2026/05/29 770 783 754 754 211,600
2026/05/28 736 766 726 765 179,100
2026/05/27 757 768 744 745 180,000
2026/05/26 750 762 728 749 158,500
2026/05/25 755 758 748 748 109,900
2026/05/22 735 750 734 745 109,500
2026/05/21 732 748 723 736 162,900
2026/05/20 739 739 699 710 260,800
2026/05/19 766 766 736 748 225,200
2026/05/18 766 799 741 752 621,100
2026/05/15 800 800 755 766 258,300
2026/05/14 781 819 780 787 400,700
2026/05/13 775 794 771 789 280,200
2026/05/12 768 794 760 768 497,800
2026/05/11 750 769 748 755 297,500
2026/05/08 731 749 718 749 172,800
2026/05/07 731 746 723 734 160,900
2026/05/01 700 719 689 716 182,200
2026/04/30 691 702 690 698 120,800
2026/04/28 693 704 690 704 212,700
2026/04/27 705 709 695 699 222,100
2026/04/24 701 708 690 699 187,000
2026/04/23 691 698 681 692 156,100
2026/04/22 716 723 690 694 175,900
2026/04/21 714 719 704 717 216,200
2026/04/20 704 708 689 702 154,300
2026/04/17 704 715 698 701 294,000
2026/04/16 686 695 681 694 217,400
2026/04/15 678 689 675 679 258,700
2026/04/14 666 675 662 670 172,500
2026/04/13 662 672 652 656 146,400
2026/04/10 664 677 660 661 231,000
2026/04/09 668 672 655 655 191,000
2026/04/08 652 665 650 661 227,900
2026/04/07 646 646 631 637 149,300
2026/04/06 640 647 631 640 230,500
2026/04/03 653 653 632 640 347,800
2026/03/27 663 668 650 667 304,200
2026/03/26 668 673 654 663 184,500
2026/03/25 662 671 661 668 156,100
2026/03/24 646 650 636 646 175,600
2026/03/23 640 640 617 626 275,100
2026/03/19 680 681 659 659 341,700
2026/03/18 688 700 686 695 125,700
2026/03/17 685 695 678 678 133,400
2026/03/16 675 685 673 682 117,100
2026/03/13 678 690 668 683 149,000
2026/03/12 700 706 685 688 192,500
2026/03/11 710 718 705 705 107,000
2026/03/10 691 706 687 701 205,000
2026/03/09 670 678 652 673 396,400
2026/03/06 713 718 701 715 181,700
2026/03/05 718 735 711 725 316,400
2026/03/04 706 718 678 684 465,500
2026/03/03 757 763 731 735 241,300
2026/03/02 753 767 745 760 199,100
2026/02/27 751 780 751 777 226,300
2026/02/26 775 775 757 759 255,900
2026/02/25 785 785 763 770 273,700
2026/02/24 787 790 770 786 366,700
2026/02/20 772 783 768 783 330,900
2026/02/19 767 777 761 776 233,000
2026/02/18 751 768 745 762 335,700
2026/02/17 733 755 727 739 437,300
2026/02/16 706 743 702 725 709,100
2026/02/13 759 761 713 721 427,700
2026/02/12 746 763 744 760 389,600
2026/02/10 741 742 729 737 222,300
2026/02/09 745 749 736 740 505,500
2026/02/06 718 729 710 726 170,800
2026/02/05 716 729 710 720 306,000
2026/02/04 701 721 700 710 341,600
2026/02/03 676 700 672 700 254,100
2026/02/02 675 692 664 668 309,400
2026/01/30 663 679 659 673 267,200
2026/01/29 640 660 636 659 338,600
2026/01/28 638 644 631 633 162,700
2026/01/27 640 643 627 636 204,600
2026/01/26 643 648 638 643 395,100
2026/01/23 660 662 650 652 265,200
2026/01/22 624 646 624 645 430,600
2026/01/21 613 618 609 614 175,700
2026/01/20 621 630 616 622 245,600
2026/01/19 620 623 606 622 314,700
2026/01/16 623 632 613 621 496,300
2026/01/15 618 626 617 626 169,300
2026/01/14 615 623 611 621 211,700
2026/01/13 625 627 615 615 239,500
2026/01/09 618 623 616 619 95,000
2026/01/08 631 632 616 617 123,800
2026/01/07 629 636 623 631 159,100
2026/01/06 614 633 609 628 291,600
2026/01/05 611 614 607 608 112,500

このページの先頭へ