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
2021/12/30 390 392 379 391 53,900
2021/12/29 396 399 386 390 71,300
2021/12/28 405 410 377 396 186,900
2021/12/27 373 388 371 388 84,600
2021/12/24 382 386 377 379 24,100
2021/12/23 380 383 370 382 48,200
2021/12/22 366 375 363 374 42,400
2021/12/21 359 365 354 361 34,400
2021/12/20 370 375 357 357 59,100
2021/12/17 387 387 374 378 48,600
2021/12/16 393 396 386 386 28,400
2021/12/15 379 393 379 385 26,600
2021/12/14 382 389 378 386 53,900
2021/12/13 375 409 375 394 147,200
2021/12/10 388 388 371 371 51,200
2021/12/09 385 393 383 388 36,800
2021/12/08 382 386 381 385 21,200
2021/12/07 390 390 375 381 41,400
2021/12/06 371 378 369 374 18,200
2021/12/03 363 378 360 378 44,600
2021/12/02 362 372 355 359 60,400
2021/12/01 371 382 361 372 43,200
2021/11/30 381 391 365 377 53,800
2021/11/29 375 393 374 380 83,900
2021/11/26 410 410 388 394 105,000
2021/11/25 423 423 407 411 29,600
2021/11/24 440 443 416 417 52,500
2021/11/22 421 443 414 438 148,800
2021/11/19 409 418 403 415 55,700
2021/11/18 406 411 403 407 42,500
2021/11/17 409 416 405 408 79,200
2021/11/16 427 433 413 420 71,800
2021/11/15 443 443 426 429 100,900
2021/11/12 403 435 403 435 104,300
2021/11/11 403 414 401 407 62,400
2021/11/10 404 415 402 407 55,700
2021/11/09 426 428 403 411 138,200
2021/11/08 445 445 422 424 156,800
2021/11/05 465 468 444 450 141,300
2021/11/04 469 482 461 469 172,700
2021/11/02 441 485 440 465 207,800
2021/11/01 465 465 420 443 427,700
2021/10/29 458 490 453 480 264,800
2021/10/28 445 449 435 443 56,800
2021/10/27 469 469 444 444 74,800
2021/10/26 474 474 459 464 56,500
2021/10/25 454 475 439 464 151,600
2021/10/22 423 453 423 448 104,500
2021/10/21 444 444 425 426 62,600
2021/10/20 435 448 435 444 37,800
2021/10/19 433 444 428 434 49,300
2021/10/18 442 446 426 432 74,900
2021/10/15 438 456 437 442 68,800
2021/10/14 434 457 427 437 100,700
2021/10/13 428 435 418 423 64,900
2021/10/12 443 460 434 435 124,600
2021/10/11 421 461 417 448 271,800
2021/10/08 405 417 402 408 27,800
2021/10/07 401 410 397 405 45,500
2021/10/06 414 436 404 404 69,500
2021/10/05 410 426 394 422 139,400
2021/10/04 435 444 414 423 72,100
2021/10/01 434 447 423 432 116,500
2021/09/30 443 458 432 441 169,700
2021/09/29 460 465 441 443 237,100
2021/09/28 499 509 472 479 294,400
2021/09/27 475 533 475 500 890,800
2021/09/24 460 485 460 468 392,000
2021/09/22 425 496 425 459 997,100
2021/09/21 402 430 401 424 351,200
2021/09/17 390 465 386 418 941,600
2021/09/16 394 398 379 395 241,500
2021/09/15 370 372 365 372 42,900
2021/09/14 362 378 360 374 101,800
2021/09/13 357 363 351 361 77,300
2021/09/10 353 354 349 351 31,500
2021/09/09 356 356 351 351 22,900
2021/09/08 354 359 354 354 19,800
2021/09/07 355 365 353 358 25,800
2021/09/06 360 360 353 355 17,700
2021/09/03 362 362 350 360 34,400
2021/09/02 361 364 359 362 22,500
2021/09/01 362 368 360 362 28,200
2021/08/31 361 364 357 364 25,600
2021/08/30 364 365 358 362 26,000
2021/08/27 360 364 356 356 17,900
2021/08/26 362 364 355 360 30,100
2021/08/25 367 367 354 358 15,000
2021/08/24 363 369 359 362 39,900
2021/08/23 347 367 347 359 64,400
2021/08/20 365 365 339 345 100,900
2021/08/19 370 372 363 364 97,900
2021/08/18 364 379 362 370 372,400
2021/08/17 356 364 353 364 83,200
2021/08/16 363 363 354 360 54,700
2021/08/13 350 365 350 365 130,200
2021/08/12 346 349 343 349 28,700
2021/08/11 334 345 331 345 21,900
2021/08/10 323 330 322 330 13,500
2021/08/06 326 329 321 321 22,000
2021/08/05 331 333 328 329 16,500
2021/08/04 334 338 333 334 12,200
2021/08/03 339 340 333 338 28,700
2021/08/02 339 344 330 331 74,100
2021/07/30 348 356 348 354 72,400
2021/07/29 342 348 342 347 7,600
2021/07/28 349 349 343 343 12,600
2021/07/27 356 356 344 350 33,300
2021/07/26 350 356 346 353 47,100
2021/07/21 337 346 337 346 50,800
2021/07/20 330 340 330 337 18,200
2021/07/19 330 341 330 333 30,100
2021/07/16 343 350 331 334 50,600
2021/07/15 349 349 344 344 7,200
2021/07/14 342 349 342 348 8,500
2021/07/13 346 349 341 346 33,500
2021/07/12 348 348 338 343 34,700
2021/07/09 322 332 320 332 32,600
2021/07/08 331 334 326 328 32,200
2021/07/07 333 338 332 332 20,100
2021/07/06 338 340 333 339 21,700
2021/07/05 341 342 337 341 26,500
2021/07/02 335 338 331 338 31,300
2021/07/01 339 340 336 339 13,300
2021/06/30 337 342 337 337 11,500
2021/06/29 341 343 338 338 19,800
2021/06/28 351 351 333 338 80,600
2021/06/25 338 339 331 335 22,800
2021/06/24 335 341 333 335 16,600
2021/06/23 338 346 336 336 77,700
2021/06/22 350 350 338 346 51,900
2021/06/21 326 338 324 334 93,800
2021/06/18 350 360 340 350 69,600
2021/06/17 356 362 349 352 47,800
2021/06/16 365 365 346 361 112,900
2021/06/15 362 371 352 364 484,400
2021/06/14 339 362 337 354 113,000
2021/06/11 337 343 330 337 54,600
2021/06/10 328 344 324 342 70,100
2021/06/09 342 345 327 330 69,500
2021/06/08 350 354 340 342 42,300
2021/06/07 342 349 338 349 46,800
2021/06/04 347 347 336 340 32,900
2021/06/03 339 350 336 339 57,900
2021/06/02 335 339 328 338 45,900
2021/06/01 334 336 328 329 73,100
2021/05/31 353 355 331 336 90,700
2021/05/28 340 353 336 350 221,700
2021/05/27 348 359 341 347 271,400
2021/05/26 359 367 343 353 990,500
2021/05/25 385 386 372 383 2,302,600
2021/05/24 309 312 305 306 7,000
2021/05/21 309 311 305 309 12,200
2021/05/20 303 323 303 313 53,200
2021/05/19 294 303 293 300 16,400
2021/05/18 286 295 285 294 13,300
2021/05/17 307 307 283 286 37,200
2021/05/14 297 302 296 297 4,200
2021/05/13 293 297 290 294 9,500
2021/05/12 305 305 294 298 30,100
2021/05/11 314 314 306 306 18,900
2021/05/10 321 321 316 316 5,900
2021/05/07 322 322 315 320 26,700
2021/05/06 320 324 305 319 88,300
2021/04/30 322 336 317 336 73,000
2021/04/28 322 325 317 317 34,500
2021/04/27 325 325 316 317 19,000
2021/04/26 304 321 301 318 27,000
2021/04/23 308 312 296 300 27,700
2021/04/22 303 309 302 309 11,100
2021/04/21 310 311 301 301 36,600
2021/04/20 316 322 315 317 19,300
2021/04/19 325 325 315 320 17,600
2021/04/16 326 330 317 318 28,400
2021/04/15 310 328 310 324 62,600
2021/04/14 325 325 311 314 15,600
2021/04/13 313 314 308 312 14,800
2021/04/12 322 322 312 314 28,800
2021/04/09 304 315 304 314 43,800
2021/04/08 328 374 307 307 605,200
2021/04/07 308 322 308 321 10,300
2021/04/06 326 326 309 309 16,500
2021/04/05 332 332 320 321 44,000
2021/04/02 316 334 316 330 106,900
2021/04/01 312 319 310 315 13,400
2021/03/31 310 315 309 313 6,600
2021/03/30 309 314 308 310 7,600
2021/03/29 312 324 305 307 103,200
2021/03/26 305 309 301 309 5,700
2021/03/25 303 308 299 305 23,700
2021/03/24 308 311 301 301 9,800
2021/03/23 306 320 306 311 39,900
2021/03/22 292 316 292 310 90,300
2021/03/19 292 304 292 296 30,900
2021/03/18 297 317 288 291 92,800
2021/03/17 293 297 291 297 29,700
2021/03/16 289 294 289 291 20,500
2021/03/15 284 292 283 292 28,200
2021/03/12 281 284 280 283 13,400
2021/03/11 284 285 281 284 3,500
2021/03/10 285 286 284 286 5,800
2021/03/09 281 287 280 282 23,100
2021/03/08 276 282 276 278 11,400
2021/03/05 276 276 272 276 15,700
2021/03/04 281 281 276 278 11,700
2021/03/03 278 280 277 278 10,200
2021/03/02 280 280 275 280 11,500
2021/03/01 276 279 275 275 15,100
2021/02/26 284 284 275 275 45,000
2021/02/25 288 288 283 283 8,600
2021/02/24 284 289 283 283 28,500
2021/02/22 286 289 284 286 19,500
2021/02/19 285 288 280 284 40,600
2021/02/18 296 296 287 287 65,000
2021/02/17 302 305 293 294 89,000
2021/02/16 294 355 289 301 599,000
2021/02/15 295 299 292 294 24,200
2021/02/12 295 297 290 297 17,200
2021/02/10 290 297 288 294 18,100
2021/02/09 290 291 289 291 11,700
2021/02/08 290 291 285 288 20,800
2021/02/05 288 292 288 290 17,900
2021/02/04 288 290 288 289 20,600
2021/02/03 295 295 287 289 28,200
2021/02/02 292 293 288 289 24,000
2021/02/01 297 297 286 295 51,300
2021/01/29 293 299 283 299 59,700
2021/01/28 290 294 289 292 22,200
2021/01/27 293 295 290 294 26,200
2021/01/26 297 298 293 295 14,500
2021/01/25 299 299 291 293 19,900
2021/01/22 302 302 295 295 15,200
2021/01/21 297 304 295 301 31,300
2021/01/20 297 300 293 299 38,700
2021/01/19 300 301 296 301 15,700
2021/01/18 292 304 292 302 49,000
2021/01/15 293 297 292 292 22,200
2021/01/14 291 302 290 293 44,400
2021/01/13 303 304 292 292 83,200
2021/01/12 298 305 295 301 51,200
2021/01/08 295 300 288 297 38,900
2021/01/07 299 303 292 294 73,500
2021/01/06 296 303 291 294 91,800
2021/01/05 303 329 295 299 235,700
2021/01/04 296 350 295 309 774,500

このページの先頭へ