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
2020/12/30 295 303 287 288 184,700
2020/12/29 289 318 288 306 323,700
2020/12/28 331 332 294 295 804,600
2020/12/25 295 344 280 337 3,070,200
2020/12/24 258 269 256 264 46,600
2020/12/23 255 256 249 256 29,300
2020/12/22 258 262 255 255 16,200
2020/12/21 264 264 257 259 26,300
2020/12/18 265 266 262 265 18,700
2020/12/17 265 271 262 265 39,900
2020/12/16 270 272 265 265 18,400
2020/12/15 282 282 271 271 59,000
2020/12/14 274 287 261 277 132,600
2020/12/11 266 269 256 266 62,100
2020/12/10 272 275 267 267 28,900
2020/12/09 279 279 272 272 23,100
2020/12/08 275 283 275 278 36,300
2020/12/07 285 285 273 278 100,600
2020/12/04 278 288 274 280 174,000
2020/12/03 265 285 262 273 221,000
2020/12/02 259 265 257 257 15,900
2020/12/01 263 266 260 260 12,800
2020/11/30 261 267 258 260 23,200
2020/11/27 259 262 253 259 12,400
2020/11/26 251 264 251 262 33,300
2020/11/25 254 265 245 248 36,900
2020/11/24 247 250 242 244 21,200
2020/11/20 248 249 241 245 24,600
2020/11/19 257 257 243 243 28,500
2020/11/18 258 260 253 257 16,500
2020/11/17 260 263 254 259 22,900
2020/11/16 259 262 259 262 3,100
2020/11/13 266 266 255 259 16,600
2020/11/12 263 267 263 267 5,800
2020/11/11 266 267 262 264 5,800
2020/11/10 262 268 260 266 21,600
2020/11/09 263 264 261 262 7,900
2020/11/06 262 263 259 263 2,200
2020/11/05 259 265 255 264 16,200
2020/11/04 253 261 253 258 4,400
2020/11/02 254 265 252 260 17,400
2020/10/30 266 266 261 266 11,000
2020/10/29 260 271 260 266 18,000
2020/10/28 272 272 264 264 8,200
2020/10/27 273 274 267 270 30,300
2020/10/26 276 278 275 275 2,800
2020/10/23 277 278 275 275 15,400
2020/10/22 278 278 273 276 26,000
2020/10/21 275 278 274 278 18,600
2020/10/20 275 280 273 274 24,900
2020/10/19 268 275 268 275 8,600
2020/10/16 273 276 268 268 17,000
2020/10/15 280 280 272 272 16,500
2020/10/14 280 286 276 283 54,500
2020/10/13 279 285 275 280 56,800
2020/10/12 274 279 272 275 16,700
2020/10/09 274 282 272 276 26,900
2020/10/08 275 276 269 274 16,100
2020/10/07 265 285 265 278 55,700
2020/10/06 267 267 261 265 9,100
2020/10/05 263 265 259 259 15,000
2020/10/02 267 278 256 256 66,600
2020/09/30 273 273 263 266 13,900
2020/09/29 279 280 270 272 14,000
2020/09/28 273 275 269 275 56,800
2020/09/25 266 272 266 269 58,700
2020/09/24 257 291 257 266 154,100
2020/09/23 263 263 258 258 4,500
2020/09/18 262 263 258 263 15,000
2020/09/17 263 263 260 260 4,800
2020/09/16 257 262 257 262 4,000
2020/09/15 260 261 255 261 17,500
2020/09/14 255 257 255 257 3,900
2020/09/11 254 255 253 254 12,200
2020/09/10 255 256 254 254 6,900
2020/09/09 255 255 252 252 3,600
2020/09/08 252 255 250 252 20,800
2020/09/07 251 256 250 250 6,200
2020/09/04 255 257 242 250 43,900
2020/09/03 259 260 254 260 38,300
2020/09/02 262 262 256 259 7,900
2020/09/01 264 264 251 262 12,000
2020/08/31 258 266 258 263 11,900
2020/08/28 259 264 255 258 24,200
2020/08/27 259 260 253 260 26,000
2020/08/26 257 262 256 258 22,900
2020/08/25 258 259 257 259 12,500
2020/08/24 259 259 254 257 11,200
2020/08/21 253 259 253 258 8,100
2020/08/20 255 260 252 252 10,500
2020/08/19 252 261 252 258 30,000
2020/08/18 251 259 251 253 19,300
2020/08/17 258 261 250 250 17,000
2020/08/14 258 265 255 258 14,700
2020/08/13 259 263 258 261 31,700
2020/08/12 257 258 252 257 17,200
2020/08/11 259 259 253 253 24,800
2020/08/07 257 261 252 260 13,600
2020/08/06 256 259 250 256 16,000
2020/08/05 259 260 250 252 15,100
2020/08/04 243 257 243 255 8,100
2020/08/03 242 255 242 243 30,400
2020/07/31 257 261 250 250 21,200
2020/07/30 257 265 255 255 17,500
2020/07/29 256 259 256 257 12,700
2020/07/28 252 264 252 259 30,400
2020/07/27 251 252 250 252 10,700
2020/07/22 251 253 251 252 14,000
2020/07/21 253 256 251 252 11,700
2020/07/20 252 261 250 253 13,500
2020/07/17 253 259 253 256 15,400
2020/07/16 260 263 254 254 16,100
2020/07/15 261 262 253 259 30,200
2020/07/14 264 265 259 262 12,200
2020/07/13 257 263 256 258 25,200
2020/07/10 267 267 255 256 21,100
2020/07/09 269 269 262 267 10,800
2020/07/08 262 270 260 267 15,600
2020/07/07 263 268 261 264 20,700
2020/07/06 277 278 260 268 53,900
2020/07/03 279 280 274 275 11,600
2020/07/02 284 287 272 279 68,200
2020/07/01 269 293 268 280 72,100
2020/06/30 266 273 265 268 15,000
2020/06/29 261 270 261 266 17,700
2020/06/26 264 272 264 268 17,600
2020/06/25 263 271 263 265 15,000
2020/06/24 266 267 263 263 7,000
2020/06/23 264 266 259 264 35,100
2020/06/22 265 267 264 265 13,200
2020/06/19 270 270 265 267 15,900
2020/06/18 267 267 262 264 9,100
2020/06/17 272 272 265 267 13,900
2020/06/16 259 267 259 265 26,500
2020/06/15 270 270 254 256 33,700
2020/06/12 248 272 248 264 57,700
2020/06/11 283 284 272 272 53,600
2020/06/10 287 292 284 284 44,200
2020/06/09 290 294 288 290 73,100
2020/06/08 292 295 288 291 91,700
2020/06/05 282 297 278 292 151,600
2020/06/04 286 289 283 283 40,200
2020/06/03 289 297 286 286 80,600
2020/06/02 288 292 286 287 55,400
2020/06/01 281 291 280 290 62,000
2020/05/29 285 287 281 283 86,100
2020/05/28 280 288 280 287 68,500
2020/05/27 277 285 276 279 55,700
2020/05/26 277 283 277 279 71,600
2020/05/25 280 288 278 280 143,200
2020/05/22 278 289 268 279 236,000
2020/05/21 256 275 250 275 144,700
2020/05/20 250 256 244 255 51,300
2020/05/19 244 251 244 245 45,300
2020/05/18 243 243 234 242 23,100
2020/05/15 245 246 237 243 34,000
2020/05/14 250 251 243 243 60,000
2020/05/13 242 262 242 251 77,800
2020/05/12 243 271 238 250 188,900
2020/05/11 233 245 233 243 44,200
2020/05/08 233 238 231 238 28,900
2020/05/07 222 236 220 230 82,100
2020/05/01 246 246 238 238 43,800
2020/04/30 245 251 237 242 86,800
2020/04/28 242 242 233 241 23,600
2020/04/27 235 239 233 236 17,700
2020/04/24 232 238 231 231 16,300
2020/04/23 224 231 223 231 10,200
2020/04/22 231 231 221 223 17,900
2020/04/21 237 237 226 227 15,600
2020/04/20 236 242 235 236 18,300
2020/04/17 238 250 234 234 48,600
2020/04/16 227 242 223 240 39,900
2020/04/15 225 228 225 226 32,500
2020/04/14 228 229 222 223 68,700
2020/04/13 225 231 225 226 18,700
2020/04/10 227 234 223 228 34,100
2020/04/09 225 234 225 231 24,300
2020/04/08 220 235 216 229 33,600
2020/04/07 212 223 208 222 40,500
2020/04/06 196 215 193 212 40,600
2020/04/03 207 212 194 205 75,000
2020/04/02 212 220 205 211 50,100
2020/04/01 219 230 213 219 26,200
2020/03/31 234 240 223 223 20,900
2020/03/30 225 233 220 223 34,000
2020/03/27 241 242 231 237 63,800
2020/03/26 227 238 222 225 43,600
2020/03/25 223 243 223 242 72,500
2020/03/24 214 219 212 213 35,100
2020/03/23 216 216 201 206 45,400
2020/03/19 216 219 208 210 86,100
2020/03/18 206 218 206 218 92,200
2020/03/17 185 208 175 203 164,200
2020/03/16 216 216 195 195 157,400
2020/03/13 203 204 180 200 217,600
2020/03/12 220 234 213 215 168,700
2020/03/11 237 249 227 230 89,100
2020/03/10 229 249 200 239 509,200
2020/03/09 261 266 231 236 279,900
2020/03/06 279 284 274 275 94,900
2020/03/05 292 293 282 283 63,400
2020/03/04 278 292 276 287 51,900
2020/03/03 300 310 283 283 111,900
2020/03/02 285 309 278 295 133,000
2020/02/28 279 285 267 269 257,300
2020/02/27 306 311 293 294 167,200
2020/02/26 304 342 300 306 372,200
2020/02/25 303 323 299 302 232,800
2020/02/21 343 343 326 326 145,900
2020/02/20 343 348 331 332 168,500
2020/02/19 338 353 336 337 256,400
2020/02/18 345 354 333 335 332,600
2020/02/17 362 379 338 360 932,800
2020/02/14 371 466 368 402 3,972,000
2020/02/13 339 414 333 414 2,542,600
2020/02/12 343 345 323 334 169,800
2020/02/10 345 348 339 342 46,000
2020/02/07 342 349 331 341 147,200
2020/02/06 342 345 327 332 163,300
2020/02/05 345 353 339 342 112,400
2020/02/04 335 344 331 336 117,000
2020/02/03 329 350 328 336 232,100
2020/01/31 367 386 360 369 233,800
2020/01/30 365 407 347 391 443,200
2020/01/29 381 390 364 365 206,700
2020/01/28 366 417 358 385 646,000
2020/01/27 384 388 370 370 320,600
2020/01/24 411 416 387 392 514,100
2020/01/23 426 436 411 419 433,300
2020/01/22 460 468 415 418 1,120,300
2020/01/21 449 471 432 468 1,996,500
2020/01/20 411 446 410 425 724,600
2020/01/17 451 518 406 427 3,860,400
2020/01/16 461 461 416 438 3,973,500
2020/01/15 301 381 301 381 323,300
2020/01/14 298 301 296 301 7,600
2020/01/10 298 300 296 297 13,200
2020/01/09 298 302 297 298 9,300
2020/01/08 302 302 294 298 18,200
2020/01/07 296 300 296 300 11,500
2020/01/06 297 298 296 297 7,300

このページの先頭へ