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
2022/12/30 262 263 260 260 5,100
2022/12/29 256 262 253 262 7,400
2022/12/28 256 256 253 256 21,200
2022/12/27 256 257 255 256 22,600
2022/12/26 258 259 254 255 16,900
2022/12/23 260 261 255 258 32,500
2022/12/22 268 270 261 261 42,600
2022/12/21 274 280 266 268 28,300
2022/12/20 275 275 271 271 19,500
2022/12/19 275 276 274 274 9,300
2022/12/16 276 277 272 277 16,700
2022/12/15 277 280 275 276 14,800
2022/12/14 280 280 276 277 17,100
2022/12/13 280 280 276 279 20,000
2022/12/12 274 276 272 276 15,700
2022/12/09 275 276 272 275 10,200
2022/12/08 273 274 272 272 10,700
2022/12/07 275 277 271 275 24,900
2022/12/06 277 278 276 277 7,800
2022/12/05 283 283 277 279 9,800
2022/12/02 282 283 280 281 25,900
2022/12/01 286 288 283 286 20,600
2022/11/30 286 286 283 284 4,600
2022/11/29 286 286 283 284 9,500
2022/11/28 288 290 283 286 27,400
2022/11/25 285 289 285 287 15,500
2022/11/24 282 288 282 284 9,700
2022/11/22 281 285 280 281 29,100
2022/11/21 280 282 278 279 13,000
2022/11/18 281 283 278 278 8,400
2022/11/17 280 283 280 283 11,100
2022/11/16 277 280 276 280 11,200
2022/11/15 280 280 277 278 6,500
2022/11/14 275 280 275 280 21,200
2022/11/11 276 276 273 275 14,600
2022/11/10 277 278 273 275 10,600
2022/11/09 275 278 275 277 6,500
2022/11/08 273 277 273 277 10,900
2022/11/07 274 276 273 275 8,900
2022/11/04 275 277 272 273 21,400
2022/11/02 275 277 271 275 24,500
2022/11/01 279 279 274 278 24,500
2022/10/31 275 282 265 281 168,500
2022/10/28 297 300 290 299 61,700
2022/10/27 295 297 292 297 7,500
2022/10/26 298 298 295 296 9,600
2022/10/25 299 300 286 293 28,500
2022/10/24 297 299 292 296 23,900
2022/10/21 294 295 292 292 4,000
2022/10/20 294 296 293 294 3,500
2022/10/19 291 299 291 292 10,200
2022/10/18 293 295 291 293 33,800
2022/10/17 288 291 285 291 11,800
2022/10/14 287 292 286 292 26,500
2022/10/13 291 291 285 286 12,700
2022/10/12 285 288 285 287 3,600
2022/10/11 290 292 285 286 10,400
2022/10/07 289 293 286 293 7,300
2022/10/06 289 294 288 290 8,100
2022/10/05 290 291 286 289 12,500
2022/10/04 282 289 282 288 14,600
2022/10/03 280 285 278 281 17,200
2022/09/30 289 289 280 282 20,700
2022/09/29 286 295 285 290 13,100
2022/09/28 293 293 282 284 29,800
2022/09/27 293 297 293 293 22,600
2022/09/26 295 299 293 296 14,700
2022/09/22 291 299 290 299 29,500
2022/09/21 303 304 297 299 32,200
2022/09/20 310 310 303 305 11,700
2022/09/16 306 308 302 308 17,900
2022/09/15 311 311 306 309 6,800
2022/09/14 308 312 300 312 33,500
2022/09/13 311 311 307 309 11,400
2022/09/12 306 312 306 311 21,700
2022/09/09 305 309 304 306 5,600
2022/09/08 306 307 303 306 4,000
2022/09/07 304 306 300 306 26,300
2022/09/06 310 312 295 303 99,500
2022/09/05 314 314 307 310 19,000
2022/09/02 316 316 310 314 16,400
2022/09/01 315 318 311 315 10,600
2022/08/31 317 320 317 317 2,200
2022/08/30 315 320 315 317 12,400
2022/08/29 316 316 308 315 29,800
2022/08/26 324 330 321 324 32,700
2022/08/25 321 328 321 324 21,400
2022/08/24 318 321 318 321 2,900
2022/08/23 318 322 316 321 21,000
2022/08/22 323 323 315 316 64,200
2022/08/19 329 332 322 323 70,200
2022/08/18 324 329 321 329 27,800
2022/08/17 319 326 317 326 44,600
2022/08/16 324 324 313 321 34,000
2022/08/15 314 323 309 322 55,500
2022/08/12 306 314 306 314 12,700
2022/08/10 308 309 307 307 29,800
2022/08/09 315 315 309 310 14,200
2022/08/08 315 317 314 314 6,300
2022/08/05 316 321 315 315 33,900
2022/08/04 313 316 312 316 21,100
2022/08/03 316 316 311 312 21,700
2022/08/02 319 321 308 316 63,900
2022/08/01 321 324 312 319 113,500
2022/07/29 320 333 315 333 94,600
2022/07/28 316 319 315 319 12,700
2022/07/27 311 316 311 316 8,700
2022/07/26 313 315 311 315 16,500
2022/07/25 309 311 309 310 7,300
2022/07/22 314 314 307 309 17,800
2022/07/21 308 309 306 309 8,400
2022/07/20 306 309 303 308 21,500
2022/07/19 301 306 300 306 43,800
2022/07/15 304 304 301 302 19,400
2022/07/14 302 306 302 304 17,000
2022/07/13 300 306 300 304 20,100
2022/07/12 303 303 300 301 18,400
2022/07/11 305 311 304 304 21,000
2022/07/08 308 314 306 306 36,300
2022/07/07 303 315 301 310 60,000
2022/07/06 299 303 298 300 12,000
2022/07/05 302 303 297 300 49,800
2022/07/04 301 305 298 300 42,000
2022/07/01 304 305 298 303 37,100
2022/06/30 304 308 302 307 22,500
2022/06/29 307 311 304 306 21,200
2022/06/28 310 314 309 309 8,600
2022/06/27 315 317 308 310 31,000
2022/06/24 316 319 313 313 51,500
2022/06/23 316 327 313 320 57,300
2022/06/22 326 326 312 320 8,500
2022/06/21 309 323 309 323 11,600
2022/06/20 322 322 304 306 27,900
2022/06/17 314 321 314 317 20,100
2022/06/16 325 330 325 325 11,800
2022/06/15 326 329 325 325 5,300
2022/06/14 325 328 325 328 24,900
2022/06/13 326 332 326 329 7,200
2022/06/10 327 331 325 330 16,900
2022/06/09 329 333 327 330 10,600
2022/06/08 330 334 327 329 9,200
2022/06/07 327 333 324 326 22,200
2022/06/06 330 335 329 330 5,500
2022/06/03 342 342 329 332 28,700
2022/06/02 335 339 330 339 34,500
2022/06/01 324 335 324 335 20,400
2022/05/31 319 328 318 328 27,600
2022/05/30 314 319 314 318 17,600
2022/05/27 315 318 314 315 3,600
2022/05/26 310 315 309 314 20,900
2022/05/25 311 314 308 313 18,600
2022/05/24 315 315 308 310 11,100
2022/05/23 311 315 310 315 16,100
2022/05/20 311 315 307 308 20,100
2022/05/19 310 313 310 311 18,700
2022/05/18 317 318 313 317 9,800
2022/05/17 317 317 311 314 14,300
2022/05/16 321 321 313 315 16,500
2022/05/13 317 326 317 320 34,100
2022/05/12 320 322 317 317 9,600
2022/05/11 324 324 320 324 4,100
2022/05/10 319 324 313 324 25,100
2022/05/09 333 333 321 322 26,500
2022/05/06 328 335 319 329 50,600
2022/05/02 337 345 325 327 132,600
2022/04/28 335 348 327 348 109,400
2022/04/27 327 331 322 328 14,300
2022/04/26 323 330 319 330 19,700
2022/04/25 321 327 316 324 27,300
2022/04/22 325 326 318 325 29,500
2022/04/21 332 336 329 330 19,300
2022/04/20 336 338 332 333 27,900
2022/04/19 339 344 337 338 26,600
2022/04/18 343 343 324 339 52,500
2022/04/15 330 349 319 330 185,900
2022/04/14 319 325 317 322 14,600
2022/04/13 310 324 310 324 23,100
2022/04/12 321 323 312 312 34,400
2022/04/11 330 334 323 323 21,000
2022/04/08 335 335 328 332 53,100
2022/04/07 331 335 328 332 37,700
2022/04/06 336 339 332 338 16,400
2022/04/05 338 343 335 342 33,600
2022/04/04 334 341 329 338 29,100
2022/04/01 332 335 327 335 21,300
2022/03/31 336 341 334 336 15,800
2022/03/30 342 343 335 341 20,900
2022/03/29 346 346 338 342 11,200
2022/03/28 345 345 341 342 9,000
2022/03/25 346 348 336 348 41,200
2022/03/24 344 349 338 346 24,600
2022/03/23 340 350 339 344 86,100
2022/03/22 340 340 335 335 20,900
2022/03/18 338 343 337 337 15,500
2022/03/17 337 345 335 344 46,700
2022/03/16 318 336 314 335 67,900
2022/03/15 315 320 313 315 19,200
2022/03/14 307 318 307 316 24,300
2022/03/11 312 312 300 307 25,300
2022/03/10 300 312 300 312 33,200
2022/03/09 298 298 290 290 23,500
2022/03/08 291 308 290 290 45,400
2022/03/07 310 310 293 305 75,200
2022/03/04 326 326 312 315 44,200
2022/03/03 330 334 327 330 39,300
2022/03/02 331 337 327 328 46,900
2022/03/01 342 343 335 339 42,500
2022/02/28 335 345 330 342 59,600
2022/02/25 324 338 317 331 102,100
2022/02/24 322 326 310 311 128,700
2022/02/22 348 350 330 337 54,400
2022/02/21 356 357 348 352 61,600
2022/02/18 360 365 354 365 47,800
2022/02/17 368 375 365 365 40,900
2022/02/16 370 373 366 368 65,000
2022/02/15 365 369 359 360 57,000
2022/02/14 370 370 362 366 68,300
2022/02/10 385 386 375 375 32,400
2022/02/09 377 384 373 384 52,700
2022/02/08 379 382 371 373 72,700
2022/02/07 386 386 370 378 97,900
2022/02/04 383 393 377 393 54,600
2022/02/03 399 402 384 384 70,000
2022/02/02 399 408 397 405 50,100
2022/02/01 410 429 396 399 145,500
2022/01/31 400 415 380 407 284,600
2022/01/28 374 402 364 400 209,100
2022/01/27 393 396 366 371 109,900
2022/01/26 403 403 387 393 45,300
2022/01/25 405 406 391 395 145,400
2022/01/24 377 410 377 407 182,300
2022/01/21 377 381 370 381 93,500
2022/01/20 370 386 370 386 75,000
2022/01/19 384 395 374 375 164,800
2022/01/18 395 407 389 392 95,700
2022/01/17 429 434 400 401 219,300
2022/01/14 444 455 425 434 444,800
2022/01/13 414 452 413 442 746,600
2022/01/12 390 424 386 413 728,500
2022/01/11 371 372 360 366 57,200
2022/01/07 373 379 366 376 58,000
2022/01/06 381 381 367 373 78,500
2022/01/05 393 393 383 388 81,400
2022/01/04 396 404 393 396 90,000

このページの先頭へ