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 |