京写(6837)の株価時系列情報
京写(6837)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 392 | 395 | 392 | 394 | 6,300 |
| 2025/07/30 | 391 | 394 | 390 | 394 | 16,600 |
| 2025/07/29 | 397 | 398 | 392 | 394 | 13,800 |
| 2025/07/28 | 395 | 398 | 394 | 397 | 14,300 |
| 2025/07/25 | 397 | 400 | 393 | 396 | 14,700 |
| 2025/07/24 | 404 | 404 | 387 | 394 | 44,000 |
| 2025/07/23 | 396 | 405 | 391 | 404 | 45,000 |
| 2025/07/22 | 391 | 395 | 390 | 395 | 8,600 |
| 2025/07/18 | 388 | 392 | 388 | 391 | 9,500 |
| 2025/07/17 | 391 | 395 | 387 | 389 | 29,700 |
| 2025/07/16 | 391 | 395 | 389 | 390 | 29,200 |
| 2025/07/15 | 395 | 396 | 393 | 393 | 11,200 |
| 2025/07/14 | 394 | 398 | 392 | 395 | 17,400 |
| 2025/07/11 | 398 | 398 | 395 | 395 | 107,700 |
| 2025/07/10 | 399 | 399 | 395 | 396 | 9,400 |
| 2025/07/09 | 394 | 396 | 393 | 395 | 13,800 |
| 2025/07/08 | 393 | 396 | 390 | 395 | 14,400 |
| 2025/07/07 | 398 | 398 | 394 | 395 | 9,100 |
| 2025/07/04 | 396 | 397 | 394 | 395 | 7,200 |
| 2025/07/03 | 393 | 397 | 388 | 395 | 24,800 |
| 2025/07/02 | 393 | 397 | 386 | 392 | 24,200 |
| 2025/07/01 | 399 | 399 | 393 | 396 | 38,800 |
| 2025/06/30 | 385 | 403 | 380 | 399 | 112,900 |
| 2025/06/27 | 380 | 388 | 378 | 385 | 63,600 |
| 2025/06/26 | 376 | 385 | 373 | 380 | 41,600 |
| 2025/06/25 | 379 | 381 | 373 | 375 | 28,600 |
| 2025/06/24 | 373 | 378 | 373 | 378 | 8,500 |
| 2025/06/23 | 374 | 376 | 372 | 373 | 10,900 |
| 2025/06/20 | 379 | 379 | 374 | 376 | 10,500 |
| 2025/06/19 | 378 | 379 | 375 | 378 | 15,900 |
| 2025/06/18 | 376 | 376 | 372 | 375 | 6,900 |
| 2025/06/17 | 379 | 379 | 368 | 370 | 27,100 |
| 2025/06/16 | 369 | 371 | 365 | 369 | 13,200 |
| 2025/06/13 | 375 | 375 | 369 | 369 | 19,400 |
| 2025/06/12 | 373 | 375 | 372 | 374 | 12,700 |
| 2025/06/11 | 366 | 381 | 362 | 375 | 488,200 |
| 2025/06/10 | 365 | 366 | 362 | 365 | 19,500 |
| 2025/06/09 | 369 | 369 | 363 | 363 | 18,000 |
| 2025/06/06 | 368 | 369 | 366 | 369 | 10,700 |
| 2025/06/05 | 371 | 373 | 369 | 369 | 7,100 |
| 2025/06/04 | 370 | 371 | 369 | 370 | 8,700 |
| 2025/06/03 | 373 | 373 | 368 | 370 | 21,500 |
| 2025/06/02 | 371 | 373 | 370 | 373 | 2,700 |
| 2025/05/30 | 369 | 378 | 369 | 371 | 24,800 |
| 2025/05/29 | 372 | 374 | 370 | 371 | 19,400 |
| 2025/05/28 | 373 | 376 | 371 | 372 | 14,800 |
| 2025/05/27 | 372 | 374 | 370 | 370 | 13,700 |
| 2025/05/26 | 378 | 384 | 373 | 373 | 20,200 |
| 2025/05/23 | 376 | 377 | 369 | 372 | 51,200 |
| 2025/05/22 | 382 | 387 | 373 | 379 | 74,600 |
| 2025/05/21 | 408 | 408 | 387 | 389 | 257,900 |
| 2025/05/20 | 390 | 397 | 381 | 381 | 100,900 |
| 2025/05/19 | 366 | 389 | 365 | 389 | 165,000 |
| 2025/05/16 | 347 | 358 | 343 | 358 | 46,800 |
| 2025/05/15 | 345 | 347 | 342 | 343 | 15,400 |
| 2025/05/14 | 350 | 350 | 344 | 346 | 10,200 |
| 2025/05/13 | 342 | 348 | 341 | 346 | 38,800 |
| 2025/05/12 | 350 | 357 | 347 | 354 | 19,200 |
| 2025/05/09 | 348 | 350 | 345 | 349 | 8,900 |
| 2025/05/08 | 350 | 350 | 347 | 349 | 4,900 |
| 2025/05/07 | 351 | 353 | 347 | 351 | 6,900 |
| 2025/05/02 | 352 | 354 | 350 | 351 | 4,900 |
| 2025/05/01 | 351 | 354 | 347 | 352 | 30,300 |
| 2025/04/30 | 350 | 361 | 346 | 361 | 49,000 |
| 2025/04/28 | 339 | 346 | 339 | 346 | 13,500 |
| 2025/04/25 | 341 | 341 | 335 | 337 | 9,400 |
| 2025/04/24 | 337 | 340 | 336 | 338 | 4,900 |
| 2025/04/23 | 342 | 342 | 332 | 334 | 29,500 |
| 2025/04/22 | 334 | 344 | 331 | 341 | 5,900 |
| 2025/04/21 | 342 | 342 | 336 | 342 | 6,500 |
| 2025/04/18 | 343 | 343 | 338 | 342 | 3,000 |
| 2025/04/17 | 331 | 340 | 331 | 339 | 4,500 |
| 2025/04/16 | 336 | 356 | 318 | 331 | 173,900 |
| 2025/04/15 | 340 | 347 | 336 | 341 | 8,200 |
| 2025/04/14 | 339 | 350 | 337 | 338 | 42,800 |
| 2025/04/11 | 335 | 358 | 335 | 346 | 7,600 |
| 2025/04/10 | 362 | 362 | 345 | 346 | 17,000 |
| 2025/04/09 | 334 | 335 | 323 | 335 | 5,500 |
| 2025/04/08 | 349 | 349 | 324 | 335 | 37,100 |
| 2025/04/07 | 311 | 311 | 299 | 309 | 21,700 |
| 2025/04/04 | 359 | 360 | 320 | 328 | 63,100 |
| 2025/04/03 | 363 | 363 | 352 | 362 | 10,900 |
| 2025/04/02 | 372 | 372 | 369 | 369 | 6,500 |
| 2025/04/01 | 376 | 378 | 371 | 371 | 9,900 |
| 2025/03/31 | 381 | 381 | 374 | 374 | 4,500 |
| 2025/03/28 | 387 | 387 | 383 | 383 | 5,000 |
| 2025/03/27 | 388 | 390 | 386 | 390 | 4,100 |
| 2025/03/26 | 398 | 398 | 388 | 389 | 20,600 |
| 2025/03/25 | 394 | 401 | 390 | 398 | 23,900 |
| 2025/03/24 | 391 | 394 | 391 | 392 | 9,600 |
| 2025/03/21 | 388 | 391 | 385 | 390 | 23,500 |
| 2025/03/19 | 387 | 387 | 380 | 385 | 14,900 |
| 2025/03/18 | 384 | 389 | 382 | 386 | 59,400 |
| 2025/03/17 | 380 | 388 | 379 | 387 | 25,300 |
| 2025/03/14 | 374 | 377 | 372 | 375 | 12,800 |
| 2025/03/13 | 364 | 371 | 364 | 368 | 14,400 |
| 2025/03/12 | 365 | 365 | 362 | 362 | 7,500 |
| 2025/03/11 | 361 | 365 | 356 | 363 | 8,600 |
| 2025/03/10 | 363 | 365 | 361 | 362 | 11,000 |
| 2025/03/07 | 365 | 365 | 362 | 362 | 11,600 |
| 2025/03/06 | 366 | 367 | 361 | 366 | 22,100 |
| 2025/03/05 | 364 | 368 | 364 | 365 | 6,200 |
| 2025/03/04 | 371 | 375 | 364 | 368 | 16,100 |
| 2025/03/03 | 371 | 375 | 366 | 375 | 7,100 |
| 2025/02/28 | 366 | 375 | 365 | 370 | 14,200 |
| 2025/02/27 | 378 | 378 | 372 | 374 | 5,700 |
| 2025/02/26 | 375 | 378 | 372 | 372 | 8,600 |
| 2025/02/25 | 379 | 379 | 374 | 378 | 6,000 |
| 2025/02/21 | 378 | 380 | 376 | 379 | 8,200 |
| 2025/02/20 | 382 | 383 | 380 | 382 | 10,200 |
| 2025/02/19 | 387 | 389 | 385 | 385 | 11,900 |
| 2025/02/18 | 388 | 394 | 386 | 387 | 8,900 |
| 2025/02/17 | 392 | 392 | 387 | 388 | 10,200 |
| 2025/02/14 | 392 | 393 | 391 | 392 | 4,600 |
| 2025/02/13 | 393 | 395 | 390 | 391 | 16,400 |
| 2025/02/12 | 402 | 403 | 392 | 393 | 25,900 |
| 2025/02/10 | 390 | 404 | 388 | 404 | 47,200 |
| 2025/02/07 | 378 | 387 | 375 | 386 | 41,000 |
| 2025/02/06 | 366 | 377 | 366 | 377 | 21,200 |
| 2025/02/05 | 363 | 368 | 363 | 368 | 22,200 |
| 2025/02/04 | 377 | 377 | 371 | 371 | 14,100 |
| 2025/02/03 | 379 | 379 | 371 | 377 | 34,200 |
| 2025/01/31 | 366 | 378 | 364 | 378 | 31,200 |
| 2025/01/30 | 364 | 369 | 361 | 369 | 19,500 |
| 2025/01/29 | 358 | 364 | 356 | 360 | 15,300 |
| 2025/01/28 | 360 | 366 | 359 | 359 | 15,700 |
| 2025/01/27 | 370 | 375 | 357 | 360 | 129,400 |
| 2025/01/24 | 359 | 368 | 359 | 367 | 15,200 |
| 2025/01/23 | 374 | 377 | 361 | 366 | 28,100 |
| 2025/01/22 | 370 | 377 | 370 | 373 | 12,000 |
| 2025/01/21 | 374 | 374 | 364 | 369 | 13,500 |
| 2025/01/20 | 355 | 379 | 355 | 374 | 42,200 |
| 2025/01/17 | 350 | 352 | 349 | 351 | 2,300 |
| 2025/01/16 | 351 | 352 | 350 | 351 | 2,300 |
| 2025/01/15 | 352 | 354 | 350 | 354 | 2,300 |
| 2025/01/14 | 358 | 358 | 352 | 353 | 4,300 |
| 2025/01/10 | 356 | 357 | 350 | 355 | 20,300 |
| 2025/01/09 | 361 | 361 | 357 | 357 | 12,800 |
| 2025/01/08 | 363 | 363 | 360 | 360 | 6,300 |
| 2025/01/07 | 364 | 364 | 360 | 362 | 6,900 |
| 2025/01/06 | 357 | 364 | 355 | 364 | 17,100 |
| 2024/12/30 | 354 | 357 | 351 | 355 | 6,900 |
| 2024/12/27 | 349 | 352 | 346 | 352 | 4,500 |
| 2024/12/26 | 345 | 349 | 345 | 347 | 13,600 |
| 2024/12/25 | 350 | 350 | 345 | 346 | 12,900 |
| 2024/12/24 | 346 | 350 | 345 | 346 | 11,500 |
| 2024/12/23 | 347 | 347 | 342 | 347 | 17,300 |
| 2024/12/20 | 344 | 347 | 344 | 347 | 11,900 |
| 2024/12/19 | 338 | 347 | 338 | 345 | 25,700 |
| 2024/12/18 | 345 | 349 | 345 | 348 | 8,200 |
| 2024/12/17 | 347 | 349 | 342 | 347 | 9,000 |
| 2024/12/16 | 350 | 350 | 333 | 348 | 27,000 |
| 2024/12/13 | 349 | 350 | 346 | 350 | 8,300 |
| 2024/12/12 | 355 | 355 | 340 | 349 | 10,000 |
| 2024/12/11 | 355 | 355 | 353 | 353 | 6,600 |
| 2024/12/10 | 358 | 358 | 349 | 355 | 9,300 |
| 2024/12/09 | 353 | 357 | 349 | 356 | 10,100 |
| 2024/12/06 | 357 | 360 | 353 | 353 | 13,200 |
| 2024/12/05 | 358 | 360 | 355 | 355 | 7,100 |
| 2024/12/04 | 365 | 367 | 355 | 355 | 41,600 |
| 2024/12/03 | 364 | 365 | 355 | 359 | 13,300 |
| 2024/12/02 | 365 | 368 | 358 | 364 | 18,200 |
| 2024/11/29 | 358 | 365 | 358 | 363 | 14,900 |
| 2024/11/28 | 355 | 359 | 352 | 356 | 12,700 |
| 2024/11/27 | 354 | 354 | 351 | 354 | 6,000 |
| 2024/11/26 | 353 | 356 | 352 | 354 | 18,700 |
| 2024/11/25 | 349 | 354 | 347 | 354 | 15,200 |
| 2024/11/22 | 342 | 348 | 342 | 348 | 7,100 |
| 2024/11/21 | 341 | 343 | 340 | 341 | 4,300 |
| 2024/11/20 | 338 | 343 | 338 | 341 | 5,100 |
| 2024/11/19 | 340 | 341 | 335 | 336 | 9,600 |
| 2024/11/18 | 336 | 338 | 331 | 337 | 25,200 |
| 2024/11/15 | 337 | 340 | 335 | 337 | 16,500 |
| 2024/11/14 | 348 | 348 | 336 | 338 | 17,600 |
| 2024/11/13 | 345 | 348 | 340 | 346 | 18,200 |
| 2024/11/12 | 341 | 347 | 336 | 347 | 16,600 |
| 2024/11/11 | 348 | 350 | 340 | 341 | 20,600 |
| 2024/11/08 | 347 | 348 | 341 | 346 | 23,300 |
| 2024/11/07 | 354 | 354 | 343 | 345 | 38,900 |
| 2024/11/06 | 361 | 361 | 346 | 346 | 18,000 |
| 2024/11/05 | 363 | 363 | 350 | 359 | 15,600 |
| 2024/11/01 | 365 | 367 | 355 | 363 | 25,800 |
| 2024/10/31 | 370 | 374 | 368 | 374 | 21,000 |
| 2024/10/30 | 360 | 370 | 360 | 370 | 35,500 |
| 2024/10/29 | 344 | 363 | 344 | 362 | 55,000 |
| 2024/10/28 | 326 | 342 | 326 | 341 | 18,300 |
| 2024/10/25 | 335 | 336 | 327 | 327 | 12,600 |
| 2024/10/24 | 337 | 340 | 337 | 337 | 1,200 |
| 2024/10/23 | 339 | 339 | 335 | 339 | 3,200 |
| 2024/10/22 | 342 | 342 | 335 | 335 | 13,100 |
| 2024/10/21 | 343 | 346 | 340 | 344 | 11,800 |
| 2024/10/18 | 338 | 347 | 338 | 343 | 8,900 |
| 2024/10/17 | 342 | 342 | 334 | 337 | 10,500 |
| 2024/10/16 | 342 | 344 | 341 | 342 | 5,700 |
| 2024/10/15 | 343 | 345 | 343 | 344 | 2,900 |
| 2024/10/11 | 341 | 344 | 341 | 344 | 2,400 |
| 2024/10/10 | 343 | 343 | 343 | 343 | 1,300 |
| 2024/10/09 | 341 | 343 | 340 | 343 | 1,000 |
| 2024/10/08 | 341 | 344 | 339 | 341 | 3,000 |
| 2024/10/07 | 345 | 345 | 341 | 343 | 36,900 |