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
2026/06/24 3,530 3,596 3,488 3,517 5,960,400
2026/06/23 3,656 3,684 3,582 3,593 8,488,000
2026/06/22 3,664 3,723 3,660 3,672 6,496,600
2026/06/19 3,750 3,772 3,667 3,680 12,048,700
2026/06/18 3,784 3,817 3,683 3,691 7,987,600
2026/06/17 3,707 3,772 3,682 3,747 6,482,400
2026/06/16 3,820 3,836 3,745 3,777 5,427,600
2026/06/15 3,741 3,837 3,672 3,837 7,384,800
2026/06/12 3,727 3,766 3,644 3,671 9,616,300
2026/06/11 3,440 3,620 3,427 3,596 8,902,500
2026/06/10 3,518 3,637 3,510 3,557 7,687,500
2026/06/09 3,641 3,670 3,538 3,627 9,833,000
2026/06/08 3,569 3,596 3,481 3,571 9,744,600
2026/06/05 3,870 3,870 3,680 3,720 12,179,700
2026/06/04 3,772 3,913 3,758 3,913 8,355,200
2026/06/03 3,630 3,815 3,617 3,813 11,133,400
2026/06/02 3,487 3,596 3,399 3,544 8,356,800
2026/06/01 3,413 3,567 3,384 3,538 8,418,100
2026/05/29 3,411 3,547 3,332 3,483 19,705,500
2026/05/28 3,152 3,277 3,149 3,271 7,531,500
2026/05/27 3,200 3,200 3,125 3,129 5,836,900
2026/05/26 3,116 3,179 3,098 3,146 4,545,900
2026/05/25 3,047 3,142 3,018 3,106 5,895,200
2026/05/22 2,937 3,006 2,935 2,997 5,291,800
2026/05/21 2,960 3,014 2,926 2,940 5,210,400
2026/05/20 2,888 2,922 2,849 2,921 5,977,700
2026/05/19 2,880 2,923 2,865 2,912 5,625,100
2026/05/18 2,853 2,881 2,811 2,834 4,198,600
2026/05/15 2,936 2,977 2,863 2,884 6,408,300
2026/05/14 2,908 2,986 2,898 2,935 5,732,700
2026/05/13 2,858 2,892 2,813 2,882 4,893,700
2026/05/12 2,842 2,893 2,826 2,848 5,780,900
2026/05/11 2,827 2,886 2,809 2,858 5,021,400
2026/05/08 2,848 2,880 2,785 2,815 7,617,000
2026/05/07 2,817 2,882 2,776 2,851 8,401,700
2026/05/01 2,711 2,809 2,646 2,747 11,631,800
2026/04/30 2,697 2,720 2,643 2,711 7,143,300
2026/04/28 2,686 2,713 2,657 2,689 4,000,500
2026/04/27 2,702 2,713 2,590 2,658 4,949,700
2026/04/24 2,666 2,749 2,662 2,710 3,778,500
2026/04/23 2,750 2,771 2,668 2,698 4,169,500
2026/04/22 2,728 2,780 2,718 2,777 3,588,200
2026/04/21 2,773 2,790 2,739 2,739 4,364,000
2026/04/20 2,729 2,760 2,704 2,754 4,262,700
2026/04/17 2,680 2,710 2,667 2,688 3,943,100
2026/04/16 2,611 2,715 2,609 2,700 5,960,000
2026/04/15 2,596 2,613 2,579 2,605 3,550,000
2026/04/14 2,605 2,607 2,572 2,583 3,336,600
2026/04/13 2,577 2,605 2,562 2,576 3,287,100
2026/04/10 2,573 2,623 2,500 2,577 6,391,800
2026/04/09 2,608 2,613 2,562 2,573 5,340,600
2026/04/08 2,648 2,648 2,582 2,605 5,513,200
2026/04/07 2,494 2,513 2,473 2,503 2,657,500
2026/04/06 2,500 2,527 2,482 2,498 2,731,600
2026/04/03 2,475 2,489 2,440 2,479 2,833,000
2026/03/27 2,415 2,447 2,388 2,434 4,826,300
2026/03/26 2,442 2,455 2,410 2,437 4,346,500
2026/03/25 2,460 2,471 2,441 2,455 3,785,500
2026/03/24 2,392 2,411 2,368 2,411 2,746,100
2026/03/23 2,321 2,349 2,305 2,336 5,822,800
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

このページの先頭へ