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
2026/03/19 2,464 2,475 2,402 2,421 10,774,800
2026/03/18 2,500 2,534 2,496 2,534 3,595,100
2026/03/17 2,496 2,505 2,462 2,464 3,477,700
2026/03/16 2,500 2,515 2,427 2,460 3,888,100
2026/03/13 2,519 2,570 2,519 2,533 5,530,800
2026/03/12 2,600 2,623 2,551 2,569 6,734,800
2026/03/11 2,650 2,685 2,627 2,641 5,691,100
2026/03/10 2,598 2,640 2,587 2,626 6,355,800
2026/03/09 2,504 2,550 2,468 2,524 7,620,500
2026/03/06 2,603 2,652 2,583 2,641 4,781,600
2026/03/05 2,681 2,685 2,606 2,619 7,491,500
2026/03/04 2,579 2,630 2,567 2,581 6,608,600
2026/03/03 2,725 2,740 2,656 2,677 5,679,800
2026/03/02 2,696 2,770 2,689 2,770 5,351,100
2026/02/27 2,758 2,785 2,743 2,764 6,350,000
2026/02/26 2,780 2,798 2,736 2,749 4,511,500
2026/02/25 2,736 2,818 2,726 2,780 7,123,600
2026/02/24 2,683 2,732 2,671 2,710 4,724,300
2026/02/20 2,650 2,670 2,636 2,657 3,728,100
2026/02/19 2,638 2,680 2,638 2,656 5,199,600
2026/02/18 2,581 2,647 2,580 2,638 5,082,400
2026/02/17 2,604 2,624 2,574 2,614 3,918,500
2026/02/16 2,683 2,683 2,599 2,599 3,868,500
2026/02/13 2,613 2,660 2,611 2,633 9,644,500
2026/02/12 2,723 2,738 2,671 2,682 5,170,500
2026/02/10 2,710 2,758 2,710 2,716 6,339,000
2026/02/09 2,690 2,739 2,657 2,670 8,943,800
2026/02/06 2,550 2,601 2,540 2,583 4,365,300
2026/02/05 2,577 2,602 2,558 2,580 5,655,400
2026/02/04 2,526 2,583 2,508 2,554 10,101,700
2026/02/03 2,502 2,609 2,484 2,600 13,302,800
2026/02/02 2,355 2,374 2,325 2,335 5,869,200
2026/01/30 2,284 2,308 2,269 2,308 5,056,300
2026/01/29 2,275 2,288 2,252 2,270 4,976,400
2026/01/28 2,303 2,309 2,273 2,278 4,367,200
2026/01/27 2,283 2,323 2,278 2,323 3,633,100
2026/01/26 2,291 2,319 2,266 2,278 4,264,500
2026/01/23 2,356 2,374 2,335 2,335 3,454,200
2026/01/22 2,307 2,342 2,304 2,336 4,932,200
2026/01/21 2,279 2,291 2,263 2,285 4,462,100
2026/01/20 2,280 2,297 2,269 2,296 3,356,300
2026/01/19 2,280 2,307 2,246 2,281 3,110,500
2026/01/16 2,256 2,317 2,256 2,302 3,538,300
2026/01/15 2,256 2,282 2,253 2,273 3,934,500
2026/01/14 2,289 2,289 2,256 2,273 4,533,500
2026/01/13 2,281 2,310 2,262 2,265 6,397,200
2026/01/09 2,218 2,252 2,214 2,228 6,553,600
2026/01/08 2,237 2,256 2,196 2,196 4,559,100
2026/01/07 2,248 2,272 2,242 2,242 3,881,600
2026/01/06 2,254 2,277 2,239 2,257 4,708,900
2026/01/05 2,220 2,261 2,220 2,232 4,558,800
2025/12/30 2,183 2,204 2,183 2,197 2,935,000
2025/12/29 2,187 2,200 2,179 2,192 2,221,900
2025/12/26 2,208 2,220 2,195 2,203 1,939,000
2025/12/25 2,197 2,198 2,182 2,195 1,144,800
2025/12/24 2,205 2,215 2,179 2,179 2,856,400
2025/12/23 2,198 2,223 2,182 2,182 2,700,700
2025/12/22 2,176 2,206 2,174 2,203 3,022,900
2025/12/19 2,193 2,202 2,149 2,163 7,167,100
2025/12/18 2,192 2,213 2,178 2,197 4,329,700
2025/12/17 2,237 2,239 2,212 2,219 3,678,600
2025/12/16 2,236 2,242 2,218 2,231 4,435,700
2025/12/15 2,230 2,257 2,217 2,248 4,181,700
2025/12/12 2,211 2,248 2,174 2,248 5,814,000
2025/12/11 2,194 2,194 2,161 2,174 4,521,400
2025/12/10 2,175 2,202 2,167 2,182 4,445,000
2025/12/09 2,148 2,164 2,148 2,162 2,946,900
2025/12/08 2,140 2,158 2,134 2,151 2,530,700
2025/12/05 2,121 2,144 2,113 2,140 2,911,200
2025/12/04 2,127 2,164 2,126 2,159 3,268,900
2025/12/03 2,137 2,148 2,123 2,134 3,101,500
2025/12/02 2,107 2,142 2,107 2,120 3,740,200
2025/12/01 2,126 2,134 2,102 2,113 3,184,600
2025/11/28 2,121 2,138 2,119 2,137 2,185,800
2025/11/27 2,114 2,143 2,111 2,129 2,711,600
2025/11/26 2,102 2,129 2,100 2,112 4,456,300
2025/11/25 2,099 2,103 2,070 2,090 4,111,400
2025/11/21 2,004 2,080 2,004 2,079 10,288,000
2025/11/20 2,049 2,053 2,029 2,037 4,012,400
2025/11/19 2,029 2,043 2,018 2,026 3,804,200
2025/11/18 2,035 2,037 2,006 2,010 5,114,300
2025/11/17 2,106 2,106 2,062 2,067 4,482,500
2025/11/14 2,073 2,123 2,054 2,114 5,601,600
2025/11/13 2,078 2,095 2,071 2,075 3,410,200
2025/11/12 2,048 2,073 2,023 2,057 4,259,400
2025/11/11 2,053 2,055 2,020 2,023 2,949,300
2025/11/10 2,035 2,048 2,025 2,045 3,077,200
2025/11/07 2,024 2,060 2,009 2,021 4,367,700
2025/11/06 2,023 2,035 2,014 2,015 4,259,100
2025/11/05 2,026 2,043 1,985 2,004 8,505,000
2025/11/04 2,040 2,045 1,997 2,021 9,438,200
2025/10/31 2,092 2,120 2,034 2,050 12,054,300
2025/10/30 2,093 2,148 2,071 2,142 6,658,300
2025/10/29 2,139 2,143 2,092 2,102 6,378,000
2025/10/28 2,185 2,190 2,155 2,157 3,633,500
2025/10/27 2,175 2,195 2,164 2,191 4,557,300
2025/10/24 2,121 2,164 2,114 2,163 4,152,300
2025/10/23 2,110 2,127 2,097 2,119 3,823,500
2025/10/22 2,080 2,130 2,079 2,121 3,989,400
2025/10/21 2,070 2,088 2,068 2,081 3,436,400
2025/10/20 2,027 2,055 2,012 2,054 3,325,900
2025/10/17 1,962 2,003 1,962 1,992 3,728,000
2025/10/16 2,001 2,003 1,987 1,996 3,076,100
2025/10/15 1,984 1,995 1,968 1,995 3,262,800
2025/10/14 1,952 1,976 1,937 1,960 6,383,000
2025/10/10 2,030 2,031 1,984 1,992 6,125,700
2025/10/09 2,027 2,043 2,024 2,031 3,500,300
2025/10/08 2,029 2,035 2,018 2,021 4,251,300
2025/10/07 2,014 2,055 2,005 2,035 5,948,000
2025/10/06 2,055 2,060 2,020 2,020 5,344,600
2025/10/03 1,949 1,986 1,948 1,975 3,177,000
2025/10/02 1,977 1,989 1,946 1,952 4,846,300
2025/10/01 1,986 2,003 1,980 1,993 4,382,200
2025/09/30 1,987 2,004 1,980 1,990 5,579,700
2025/09/29 2,025 2,026 1,988 2,001 3,779,800
2025/09/26 2,042 2,046 2,024 2,038 4,878,500
2025/09/25 2,038 2,042 2,018 2,039 4,461,500
2025/09/24 2,063 2,063 2,012 2,025 4,099,400
2025/09/22 2,035 2,071 2,022 2,059 3,847,000
2025/09/19 2,082 2,093 2,020 2,020 8,003,000
2025/09/18 2,063 2,074 2,049 2,064 4,530,400
2025/09/17 2,061 2,076 2,049 2,062 4,217,600
2025/09/16 2,060 2,092 2,048 2,083 4,176,500
2025/09/12 2,080 2,080 2,047 2,060 6,641,600
2025/09/11 2,014 2,059 2,013 2,047 4,284,800
2025/09/10 2,024 2,027 2,008 2,024 3,685,700
2025/09/09 2,032 2,042 2,016 2,021 3,936,400
2025/09/08 2,045 2,052 2,030 2,042 3,449,700
2025/09/05 2,005 2,032 1,993 2,027 3,700,400
2025/09/04 1,989 1,993 1,976 1,984 4,128,000
2025/09/03 1,978 2,007 1,978 1,995 4,165,500
2025/09/02 1,977 2,003 1,977 2,000 3,905,100
2025/09/01 1,964 1,996 1,958 1,975 3,876,500
2025/08/29 1,974 1,987 1,967 1,977 4,285,400
2025/08/28 1,950 1,980 1,949 1,980 9,350,600
2025/08/27 1,949 1,953 1,935 1,953 3,128,200
2025/08/26 1,955 1,963 1,937 1,945 4,395,500
2025/08/25 1,970 1,988 1,958 1,964 3,157,300
2025/08/22 1,950 1,965 1,948 1,964 2,249,500
2025/08/21 1,953 1,965 1,939 1,958 3,519,400
2025/08/20 1,956 1,989 1,950 1,977 6,589,800
2025/08/19 1,927 1,943 1,919 1,936 4,093,200
2025/08/18 1,898 1,932 1,897 1,923 3,129,600
2025/08/15 1,904 1,910 1,889 1,897 3,163,100
2025/08/14 1,914 1,919 1,887 1,895 3,212,500
2025/08/13 1,920 1,952 1,917 1,927 4,739,700
2025/08/12 1,894 1,944 1,892 1,920 5,491,500
2025/08/08 1,880 1,915 1,875 1,900 6,565,300
2025/08/07 1,868 1,898 1,866 1,883 3,718,200
2025/08/06 1,865 1,889 1,860 1,873 4,448,200
2025/08/05 1,842 1,868 1,833 1,863 4,435,400
2025/08/04 1,805 1,842 1,796 1,839 5,087,200
2025/08/01 1,801 1,847 1,795 1,836 8,057,300
2025/07/31 1,790 1,805 1,764 1,802 14,161,900
2025/07/30 1,667 1,675 1,639 1,645 6,496,500
2025/07/29 1,655 1,674 1,645 1,665 4,174,600
2025/07/28 1,651 1,672 1,651 1,664 3,701,300
2025/07/25 1,680 1,680 1,655 1,655 4,305,600
2025/07/24 1,679 1,695 1,671 1,680 5,441,400
2025/07/23 1,633 1,673 1,621 1,662 7,940,200
2025/07/22 1,597 1,611 1,585 1,597 4,855,300
2025/07/18 1,629 1,630 1,604 1,611 2,557,200
2025/07/17 1,609 1,613 1,595 1,612 3,416,000
2025/07/16 1,612 1,618 1,598 1,613 3,800,200
2025/07/15 1,623 1,628 1,601 1,608 4,517,600
2025/07/14 1,630 1,641 1,622 1,626 3,106,200
2025/07/11 1,648 1,656 1,631 1,638 4,624,400
2025/07/10 1,657 1,659 1,627 1,628 5,626,600
2025/07/09 1,653 1,663 1,645 1,663 3,923,200
2025/07/08 1,641 1,664 1,641 1,652 5,945,000
2025/07/07 1,673 1,678 1,642 1,646 2,234,700
2025/07/04 1,692 1,698 1,660 1,674 4,581,700
2025/07/03 1,688 1,714 1,683 1,698 6,783,800
2025/07/02 1,692 1,711 1,689 1,705 4,533,000
2025/07/01 1,727 1,737 1,710 1,719 3,763,200
2025/06/30 1,729 1,743 1,729 1,734 4,844,100
2025/06/27 1,737 1,739 1,713 1,726 5,230,700
2025/06/26 1,723 1,742 1,687 1,716 4,413,500
2025/06/25 1,689 1,721 1,688 1,711 3,164,200
2025/06/24 1,715 1,717 1,691 1,692 3,094,000
2025/06/23 1,684 1,701 1,669 1,690 2,850,000
2025/06/20 1,715 1,720 1,689 1,689 6,156,200
2025/06/19 1,734 1,736 1,702 1,705 3,782,000
2025/06/18 1,692 1,729 1,688 1,727 3,191,100
2025/06/17 1,710 1,712 1,696 1,706 1,819,600
2025/06/16 1,698 1,715 1,692 1,707 2,742,200
2025/06/13 1,700 1,704 1,668 1,692 6,484,000
2025/06/12 1,706 1,724 1,696 1,707 3,288,000
2025/06/11 1,700 1,720 1,699 1,719 3,026,100
2025/06/10 1,703 1,712 1,682 1,692 3,521,400
2025/06/09 1,710 1,720 1,693 1,695 2,787,700
2025/06/06 1,701 1,718 1,701 1,711 2,404,500
2025/06/05 1,700 1,726 1,699 1,713 2,957,300
2025/06/04 1,719 1,731 1,708 1,712 2,775,800
2025/06/03 1,719 1,725 1,703 1,706 3,808,500
2025/06/02 1,732 1,742 1,714 1,728 3,638,900
2025/05/30 1,739 1,774 1,734 1,762 7,474,000
2025/05/29 1,752 1,777 1,750 1,768 4,008,700
2025/05/28 1,740 1,744 1,727 1,742 3,812,900
2025/05/27 1,733 1,739 1,718 1,729 3,064,900

このページの先頭へ