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 |
|---|---|---|---|---|---|
| 2024/07/26 | 410 | 417 | 410 | 412 | 11,900 |
| 2024/07/25 | 417 | 418 | 404 | 410 | 50,800 |
| 2024/07/24 | 430 | 430 | 416 | 417 | 32,000 |
| 2024/07/23 | 425 | 433 | 424 | 428 | 55,300 |
| 2024/07/22 | 421 | 424 | 417 | 423 | 13,400 |
| 2024/07/19 | 424 | 425 | 416 | 420 | 25,400 |
| 2024/07/18 | 421 | 424 | 419 | 424 | 24,600 |
| 2024/07/17 | 421 | 424 | 417 | 422 | 29,400 |
| 2024/07/16 | 415 | 424 | 414 | 422 | 37,900 |
| 2024/07/12 | 415 | 415 | 414 | 415 | 5,600 |
| 2024/07/11 | 417 | 418 | 414 | 414 | 5,700 |
| 2024/07/10 | 419 | 419 | 414 | 417 | 17,400 |
| 2024/07/09 | 413 | 416 | 413 | 413 | 2,700 |
| 2024/07/08 | 416 | 416 | 413 | 413 | 4,400 |
| 2024/07/05 | 416 | 418 | 413 | 414 | 16,100 |
| 2024/07/04 | 415 | 415 | 413 | 413 | 8,600 |
| 2024/07/03 | 413 | 416 | 413 | 416 | 3,500 |
| 2024/07/02 | 415 | 419 | 414 | 416 | 10,400 |
| 2024/07/01 | 416 | 416 | 412 | 415 | 11,600 |
| 2024/06/28 | 416 | 416 | 413 | 413 | 4,900 |
| 2024/06/27 | 414 | 419 | 412 | 415 | 30,700 |
| 2024/06/26 | 414 | 415 | 411 | 414 | 9,500 |
| 2024/06/25 | 414 | 414 | 411 | 414 | 6,200 |
| 2024/06/24 | 414 | 415 | 411 | 412 | 15,200 |
| 2024/06/21 | 409 | 415 | 406 | 414 | 23,700 |
| 2024/06/20 | 410 | 410 | 406 | 407 | 6,600 |
| 2024/06/19 | 412 | 412 | 396 | 410 | 25,400 |
| 2024/06/18 | 412 | 414 | 407 | 413 | 17,500 |
| 2024/06/17 | 416 | 416 | 408 | 415 | 17,400 |
| 2024/06/14 | 416 | 416 | 411 | 416 | 5,100 |
| 2024/06/13 | 416 | 419 | 412 | 419 | 15,600 |
| 2024/06/12 | 416 | 416 | 413 | 413 | 2,900 |
| 2024/06/11 | 410 | 419 | 406 | 416 | 26,900 |
| 2024/06/10 | 413 | 413 | 410 | 412 | 5,200 |
| 2024/06/07 | 411 | 413 | 411 | 413 | 4,100 |
| 2024/06/06 | 415 | 415 | 411 | 411 | 9,200 |
| 2024/06/05 | 415 | 415 | 411 | 415 | 7,500 |
| 2024/06/04 | 415 | 417 | 415 | 416 | 2,600 |
| 2024/06/03 | 415 | 417 | 413 | 415 | 7,200 |
| 2024/05/31 | 419 | 419 | 413 | 418 | 13,300 |
| 2024/05/30 | 411 | 419 | 408 | 419 | 25,500 |
| 2024/05/29 | 416 | 416 | 409 | 410 | 30,800 |
| 2024/05/28 | 409 | 416 | 409 | 416 | 26,000 |
| 2024/05/27 | 416 | 419 | 409 | 409 | 24,800 |
| 2024/05/24 | 418 | 420 | 416 | 416 | 10,700 |
| 2024/05/23 | 429 | 429 | 423 | 424 | 24,600 |
| 2024/05/22 | 423 | 433 | 418 | 427 | 182,900 |
| 2024/05/21 | 419 | 425 | 418 | 423 | 17,600 |
| 2024/05/20 | 421 | 425 | 419 | 419 | 10,500 |
| 2024/05/17 | 423 | 423 | 422 | 422 | 2,200 |
| 2024/05/16 | 425 | 427 | 419 | 421 | 17,100 |
| 2024/05/15 | 427 | 429 | 422 | 424 | 26,800 |
| 2024/05/14 | 430 | 434 | 425 | 428 | 25,800 |
| 2024/05/13 | 430 | 432 | 426 | 430 | 40,000 |
| 2024/05/10 | 426 | 427 | 423 | 427 | 13,900 |
| 2024/05/09 | 420 | 424 | 417 | 424 | 19,700 |
| 2024/05/08 | 413 | 418 | 413 | 417 | 6,900 |
| 2024/05/07 | 419 | 419 | 411 | 412 | 15,000 |
| 2024/05/02 | 416 | 420 | 415 | 419 | 6,700 |
| 2024/05/01 | 420 | 421 | 410 | 418 | 39,100 |
| 2024/04/30 | 423 | 424 | 411 | 423 | 26,500 |
| 2024/04/26 | 420 | 423 | 416 | 423 | 14,100 |
| 2024/04/25 | 418 | 425 | 414 | 422 | 28,400 |
| 2024/04/24 | 407 | 412 | 406 | 412 | 8,700 |
| 2024/04/23 | 402 | 406 | 402 | 405 | 40,900 |
| 2024/04/22 | 411 | 412 | 406 | 408 | 7,800 |
| 2024/04/19 | 413 | 417 | 403 | 408 | 163,500 |
| 2024/04/18 | 414 | 417 | 413 | 417 | 14,200 |
| 2024/04/17 | 416 | 416 | 413 | 414 | 13,300 |
| 2024/04/16 | 421 | 421 | 415 | 417 | 14,500 |
| 2024/04/15 | 410 | 422 | 408 | 421 | 34,000 |
| 2024/04/12 | 417 | 422 | 417 | 420 | 13,400 |
| 2024/04/11 | 416 | 419 | 414 | 417 | 6,200 |
| 2024/04/10 | 423 | 423 | 416 | 419 | 12,600 |
| 2024/04/09 | 419 | 421 | 418 | 420 | 5,300 |
| 2024/04/08 | 420 | 420 | 418 | 420 | 97,500 |
| 2024/04/05 | 411 | 420 | 411 | 419 | 12,900 |
| 2024/04/04 | 422 | 422 | 420 | 420 | 4,000 |
| 2024/04/03 | 417 | 420 | 416 | 418 | 12,100 |
| 2024/04/02 | 420 | 422 | 417 | 420 | 11,200 |
| 2024/04/01 | 425 | 425 | 420 | 420 | 6,500 |
| 2024/03/29 | 420 | 422 | 417 | 420 | 21,700 |
| 2024/03/28 | 425 | 427 | 416 | 420 | 11,500 |
| 2024/03/27 | 427 | 430 | 423 | 425 | 22,400 |
| 2024/03/26 | 423 | 424 | 422 | 424 | 3,200 |
| 2024/03/25 | 415 | 425 | 415 | 422 | 39,200 |
| 2024/03/22 | 427 | 430 | 422 | 426 | 29,600 |
| 2024/03/21 | 423 | 428 | 422 | 425 | 16,300 |
| 2024/03/19 | 422 | 424 | 419 | 421 | 10,400 |
| 2024/03/18 | 425 | 425 | 420 | 424 | 8,400 |
| 2024/03/15 | 418 | 424 | 418 | 424 | 3,000 |
| 2024/03/14 | 419 | 422 | 418 | 418 | 6,100 |
| 2024/03/13 | 423 | 424 | 418 | 420 | 3,200 |
| 2024/03/12 | 419 | 428 | 415 | 420 | 24,200 |
| 2024/03/11 | 429 | 429 | 418 | 419 | 21,600 |
| 2024/03/08 | 429 | 432 | 429 | 429 | 15,900 |
| 2024/03/07 | 431 | 434 | 428 | 428 | 12,400 |
| 2024/03/06 | 422 | 428 | 422 | 428 | 7,200 |
| 2024/03/05 | 423 | 425 | 422 | 424 | 10,100 |
| 2024/03/04 | 427 | 427 | 424 | 425 | 5,800 |
| 2024/03/01 | 426 | 433 | 424 | 426 | 13,900 |
| 2024/02/29 | 427 | 429 | 423 | 426 | 10,700 |
| 2024/02/28 | 434 | 437 | 426 | 427 | 16,500 |
| 2024/02/27 | 435 | 436 | 433 | 434 | 5,600 |
| 2024/02/26 | 449 | 449 | 431 | 433 | 18,700 |
| 2024/02/22 | 442 | 443 | 429 | 433 | 11,700 |
| 2024/02/21 | 440 | 441 | 437 | 439 | 2,100 |
| 2024/02/20 | 444 | 447 | 441 | 441 | 5,700 |
| 2024/02/19 | 440 | 448 | 440 | 443 | 14,400 |
| 2024/02/16 | 421 | 440 | 421 | 440 | 42,500 |
| 2024/02/15 | 421 | 425 | 421 | 421 | 10,400 |
| 2024/02/14 | 428 | 431 | 422 | 422 | 21,000 |
| 2024/02/13 | 423 | 431 | 423 | 431 | 7,500 |
| 2024/02/09 | 421 | 429 | 421 | 423 | 13,600 |
| 2024/02/08 | 421 | 435 | 419 | 424 | 35,800 |
| 2024/02/07 | 430 | 434 | 422 | 422 | 24,800 |
| 2024/02/06 | 433 | 436 | 430 | 431 | 6,700 |
| 2024/02/05 | 430 | 439 | 426 | 436 | 26,200 |
| 2024/02/02 | 437 | 438 | 428 | 428 | 42,600 |
| 2024/02/01 | 434 | 442 | 429 | 437 | 120,600 |
| 2024/01/31 | 449 | 469 | 449 | 458 | 90,700 |
| 2024/01/30 | 450 | 450 | 444 | 447 | 15,200 |
| 2024/01/29 | 449 | 451 | 443 | 447 | 32,400 |
| 2024/01/26 | 441 | 452 | 439 | 448 | 48,300 |
| 2024/01/25 | 437 | 443 | 432 | 441 | 26,100 |
| 2024/01/24 | 435 | 439 | 434 | 434 | 14,300 |
| 2024/01/23 | 439 | 441 | 434 | 435 | 25,300 |
| 2024/01/22 | 449 | 449 | 429 | 441 | 38,000 |
| 2024/01/19 | 439 | 447 | 437 | 444 | 20,000 |
| 2024/01/18 | 445 | 445 | 432 | 433 | 27,700 |
| 2024/01/17 | 426 | 449 | 426 | 440 | 113,700 |
| 2024/01/16 | 426 | 428 | 421 | 422 | 48,000 |
| 2024/01/15 | 411 | 422 | 411 | 420 | 46,600 |
| 2024/01/12 | 411 | 412 | 406 | 408 | 25,300 |
| 2024/01/11 | 409 | 414 | 406 | 412 | 33,000 |
| 2024/01/10 | 403 | 409 | 403 | 407 | 13,700 |
| 2024/01/09 | 406 | 408 | 406 | 407 | 11,300 |
| 2024/01/05 | 408 | 408 | 404 | 406 | 9,000 |
| 2024/01/04 | 404 | 409 | 403 | 406 | 22,300 |