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

京セラ(6971)の株価時系列情報

京セラ(6971)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
2024/03/27 2,082 2,089 2,064 2,072 6,808,200
2024/03/26 2,067 2,087 2,058 2,077 4,325,700
2024/03/25 2,104 2,107 2,078 2,078 3,092,300
2024/03/22 2,102 2,118 2,097 2,111 5,313,300
2024/03/21 2,136 2,137 2,111 2,119 4,220,800
2024/03/19 2,075 2,102 2,070 2,096 3,826,900
2024/03/18 2,100 2,119 2,083 2,083 4,742,900
2024/03/15 2,066 2,085 2,058 2,083 4,934,000
2024/03/14 2,062 2,076 2,043 2,066 4,001,400
2024/03/13 2,082 2,087 2,034 2,047 4,048,800
2024/03/12 2,071 2,076 2,047 2,071 4,248,200
2024/03/11 2,098 2,109 2,069 2,084 4,864,700
2024/03/08 2,097 2,135 2,097 2,122 8,297,000
2024/03/07 2,166 2,186 2,117 2,122 6,230,800
2024/03/06 2,166 2,199 2,159 2,190 4,000,500
2024/03/05 2,200 2,210 2,172 2,189 5,923,000
2024/03/04 2,246 2,256 2,212 2,224 3,705,200
2024/03/01 2,204 2,257 2,197 2,238 3,705,200
2024/02/29 2,206 2,216 2,185 2,205 5,314,100
2024/02/28 2,220 2,240 2,216 2,227 2,925,100
2024/02/27 2,240 2,249 2,217 2,227 3,414,900
2024/02/26 2,250 2,259 2,225 2,235 3,960,100
2024/02/22 2,235 2,247 2,214 2,228 4,530,800
2024/02/21 2,210 2,236 2,202 2,217 4,044,100
2024/02/20 2,200 2,239 2,200 2,216 3,360,300
2024/02/19 2,203 2,225 2,184 2,206 2,989,000
2024/02/16 2,211 2,263 2,210 2,227 6,573,600
2024/02/15 2,200 2,209 2,174 2,199 3,769,400
2024/02/14 2,178 2,193 2,156 2,178 4,584,500
2024/02/13 2,141 2,185 2,131 2,178 4,370,100
2024/02/09 2,156 2,168 2,123 2,125 5,278,900
2024/02/08 2,075 2,142 2,069 2,133 5,410,900
2024/02/07 2,097 2,100 2,061 2,078 3,249,600
2024/02/06 2,137 2,165 2,106 2,106 5,312,100
2024/02/05 2,130 2,183 2,129 2,137 6,268,200
2024/02/02 2,051 2,131 2,044 2,088 9,477,200
2024/02/01 2,156 2,180 2,150 2,159 4,950,000
2024/01/31 2,141 2,186 2,128 2,183 4,645,100
2024/01/30 2,175 2,179 2,157 2,161 2,720,900
2024/01/29 2,154 2,182 2,154 2,172 4,392,500
2024/01/26 2,200 2,201 2,156 2,163 4,922,700
2024/01/25 2,211 2,227 2,201 2,218 3,792,900
2024/01/24 2,229 2,231 2,193 2,219 4,867,300
2024/01/23 2,320 2,334 2,249 2,249 6,632,700
2024/01/22 2,229 2,245 2,212 2,220 4,209,000
2024/01/19 2,220 2,230 2,199 2,217 3,605,400
2024/01/18 2,185 2,210 2,179 2,197 2,684,800
2024/01/17 2,245 2,255 2,185 2,190 5,127,100
2024/01/16 2,243 2,257 2,235 2,240 6,106,400
2024/01/15 2,177 2,236 2,176 2,227 4,969,800
2024/01/12 2,263 2,263 2,172 2,178 7,827,600
2024/01/11 2,167 2,198 2,163 2,163 6,146,600
2024/01/10 2,091 2,141 2,069 2,133 7,833,000
2024/01/09 2,080 2,082 2,010 2,010 5,359,200
2024/01/05 2,035 2,073 2,035 2,055 4,282,600
2024/01/04 2,034 2,054 1,996 2,054 5,033,300
2023/12/29 2,054 2,080 2,037 2,058 4,220,900
2023/12/28 2,051 2,073 2,050 2,065 2,084,500
2023/12/28 1 -> 4.00 分割
2023/12/27 8,260 8,318 8,240 8,277 1,030,500
2023/12/26 8,159 8,192 8,101 8,192 579,600
2023/12/25 8,178 8,178 8,118 8,132 409,700
2023/12/22 8,081 8,108 8,032 8,085 796,900
2023/12/21 8,205 8,220 8,090 8,102 785,400
2023/12/20 8,168 8,271 8,162 8,196 977,600
2023/12/19 8,073 8,110 8,004 8,094 762,200
2023/12/18 8,029 8,078 7,956 8,053 920,000
2023/12/15 8,110 8,163 8,085 8,095 1,405,600
2023/12/14 8,265 8,274 8,090 8,111 1,297,600
2023/12/13 8,275 8,278 8,177 8,186 872,100
2023/12/12 8,331 8,377 8,210 8,226 1,106,700
2023/12/11 8,195 8,333 8,178 8,281 1,190,600
2023/12/08 8,080 8,085 7,983 8,050 1,466,300
2023/12/07 8,088 8,204 8,083 8,140 1,133,500
2023/12/06 8,099 8,191 8,083 8,178 591,600
2023/12/05 8,056 8,116 8,025 8,053 887,600
2023/12/04 8,174 8,175 8,085 8,145 645,100
2023/12/01 8,180 8,218 8,133 8,173 817,400
2023/11/30 8,101 8,253 8,101 8,190 2,469,600
2023/11/29 7,950 8,193 7,943 8,185 1,037,800
2023/11/28 7,998 8,017 7,927 7,984 1,235,400
2023/11/27 8,199 8,209 8,001 8,043 1,081,000
2023/11/24 8,129 8,315 8,129 8,199 1,327,000
2023/11/22 7,960 8,070 7,959 8,022 618,000
2023/11/21 8,007 8,035 7,966 7,976 1,005,300
2023/11/20 8,013 8,121 8,004 8,015 748,000
2023/11/17 8,035 8,073 7,986 8,043 1,276,700
2023/11/16 8,000 8,049 7,964 7,987 874,000
2023/11/15 7,994 8,126 7,990 8,084 1,386,600
2023/11/14 7,935 7,991 7,911 7,912 687,900
2023/11/13 8,000 8,021 7,888 7,904 553,600
2023/11/10 7,853 7,949 7,844 7,920 1,117,700
2023/11/09 7,817 7,936 7,805 7,891 818,600
2023/11/08 7,894 7,924 7,784 7,817 958,400
2023/11/07 8,023 8,073 7,824 7,832 1,387,900
2023/11/06 8,133 8,200 8,051 8,080 1,864,700
2023/11/02 7,930 8,140 7,905 7,997 3,252,100
2023/11/01 7,524 7,611 7,501 7,555 1,501,700
2023/10/31 7,268 7,391 7,258 7,374 1,137,800
2023/10/30 7,328 7,371 7,233 7,294 978,200
2023/10/27 7,294 7,464 7,293 7,440 1,269,300
2023/10/26 7,244 7,292 7,202 7,244 881,800
2023/10/25 7,319 7,382 7,311 7,347 662,100
2023/10/24 7,304 7,329 7,192 7,276 931,000
2023/10/23 7,265 7,317 7,236 7,270 566,500
2023/10/20 7,320 7,374 7,253 7,324 713,800
2023/10/19 7,390 7,447 7,362 7,379 843,000
2023/10/18 7,500 7,525 7,440 7,490 626,700
2023/10/17 7,469 7,591 7,468 7,504 638,200
2023/10/16 7,442 7,467 7,392 7,427 726,800
2023/10/13 7,591 7,598 7,512 7,531 1,079,300
2023/10/12 7,570 7,663 7,563 7,643 1,187,400
2023/10/11 7,484 7,550 7,457 7,517 903,500
2023/10/10 7,359 7,498 7,351 7,461 903,500
2023/10/06 7,280 7,352 7,280 7,283 786,100
2023/10/05 7,246 7,334 7,206 7,323 1,133,200
2023/10/04 7,250 7,296 7,140 7,175 1,495,500
2023/10/03 7,491 7,491 7,279 7,314 1,713,300
2023/10/02 7,700 7,778 7,531 7,542 1,321,700
2023/09/29 7,542 7,612 7,519 7,587 2,223,500
2023/09/28 7,589 7,589 7,478 7,529 1,304,500
2023/09/27 7,574 7,640 7,526 7,640 1,106,800
2023/09/26 7,672 7,691 7,606 7,655 774,300
2023/09/25 7,690 7,723 7,662 7,697 581,100
2023/09/22 7,577 7,677 7,558 7,665 775,500
2023/09/21 7,785 7,787 7,642 7,677 867,800
2023/09/20 7,754 7,872 7,749 7,779 1,506,800
2023/09/19 7,646 7,778 7,634 7,745 1,601,700
2023/09/15 7,598 7,689 7,537 7,650 1,641,600
2023/09/14 7,465 7,541 7,465 7,506 910,300
2023/09/13 7,426 7,463 7,398 7,429 670,600
2023/09/12 7,424 7,465 7,395 7,457 725,700
2023/09/11 7,435 7,448 7,381 7,396 824,400
2023/09/08 7,548 7,548 7,406 7,450 1,305,400
2023/09/07 7,600 7,658 7,514 7,519 960,900
2023/09/06 7,577 7,705 7,577 7,606 857,300
2023/09/05 7,575 7,575 7,485 7,559 731,700
2023/09/04 7,547 7,570 7,490 7,556 713,200
2023/09/01 7,500 7,563 7,470 7,515 934,500
2023/08/31 7,472 7,499 7,452 7,478 1,060,700
2023/08/30 7,364 7,544 7,364 7,465 1,420,700
2023/08/29 7,343 7,359 7,276 7,295 861,900
2023/08/28 7,281 7,359 7,262 7,339 681,800
2023/08/25 7,228 7,289 7,190 7,205 1,037,100
2023/08/24 7,335 7,374 7,310 7,374 660,500
2023/08/23 7,200 7,320 7,196 7,298 716,100
2023/08/22 7,240 7,243 7,205 7,217 549,000
2023/08/21 7,210 7,252 7,168 7,190 663,700
2023/08/18 7,142 7,200 7,126 7,166 784,500
2023/08/17 7,201 7,257 7,168 7,225 689,100
2023/08/16 7,272 7,297 7,221 7,227 570,800
2023/08/15 7,352 7,379 7,321 7,334 505,000
2023/08/14 7,383 7,456 7,283 7,293 642,800
2023/08/10 7,342 7,418 7,288 7,391 1,165,800
2023/08/09 7,299 7,364 7,268 7,334 823,800
2023/08/08 7,277 7,311 7,249 7,286 738,600
2023/08/07 7,143 7,250 7,119 7,234 719,500
2023/08/04 7,203 7,230 7,140 7,169 892,600
2023/08/03 7,342 7,378 7,211 7,213 1,303,200
2023/08/02 7,400 7,465 7,377 7,421 1,212,700
2023/08/01 7,545 7,579 7,425 7,455 1,470,600
2023/07/31 7,604 7,699 7,539 7,644 1,546,400
2023/07/28 7,439 7,551 7,341 7,520 1,884,800
2023/07/27 7,513 7,592 7,481 7,560 1,080,900
2023/07/26 7,598 7,613 7,535 7,583 523,400
2023/07/25 7,590 7,608 7,557 7,606 729,500
2023/07/24 7,624 7,625 7,564 7,589 769,800
2023/07/21 7,555 7,621 7,493 7,566 569,800
2023/07/20 7,644 7,658 7,557 7,580 650,000
2023/07/19 7,717 7,743 7,634 7,670 680,000
2023/07/18 7,604 7,677 7,585 7,643 724,200
2023/07/14 7,567 7,733 7,567 7,604 1,634,300
2023/07/13 7,501 7,587 7,461 7,558 559,600
2023/07/12 7,599 7,599 7,448 7,497 658,000
2023/07/11 7,555 7,599 7,527 7,552 899,400
2023/07/10 7,583 7,585 7,441 7,485 1,384,300
2023/07/07 7,550 7,664 7,537 7,584 1,555,200
2023/07/06 7,651 7,666 7,573 7,635 1,249,900
2023/07/05 7,691 7,742 7,652 7,727 803,100
2023/07/04 7,817 7,847 7,718 7,736 762,400
2023/07/03 7,838 7,877 7,801 7,825 884,300
2023/06/30 7,751 7,803 7,679 7,791 1,282,500
2023/06/29 7,768 7,843 7,732 7,767 1,429,200
2023/06/28 7,732 7,799 7,668 7,799 1,244,800
2023/06/27 7,806 7,811 7,667 7,713 825,300
2023/06/26 7,773 7,843 7,741 7,809 613,700
2023/06/23 7,873 7,912 7,759 7,818 933,400
2023/06/22 7,812 7,895 7,805 7,855 1,034,200
2023/06/21 7,840 7,871 7,788 7,856 776,800
2023/06/20 7,850 7,895 7,813 7,863 841,800
2023/06/19 7,943 7,948 7,814 7,854 993,800
2023/06/16 7,932 7,940 7,830 7,907 1,673,700
2023/06/15 7,965 8,045 7,950 7,972 1,479,500
2023/06/14 7,930 7,976 7,873 7,929 1,290,900
2023/06/13 7,831 7,897 7,752 7,864 1,403,300
2023/06/12 7,882 7,889 7,794 7,804 908,400
2023/06/09 7,832 7,875 7,747 7,859 1,855,400
2023/06/08 7,761 7,846 7,696 7,741 1,461,700
2023/06/07 7,970 7,992 7,813 7,816 1,680,800
2023/06/06 7,884 8,026 7,873 7,997 1,047,000
2023/06/05 7,956 8,000 7,906 8,000 1,123,100

このページの先頭へ