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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 1,712 | 1,729 | 1,703 | 1,722 | 1,867,500 |
| 2025/05/23 | 1,728 | 1,733 | 1,709 | 1,715 | 2,783,900 |
| 2025/05/22 | 1,725 | 1,732 | 1,709 | 1,729 | 3,953,100 |
| 2025/05/21 | 1,781 | 1,792 | 1,745 | 1,745 | 4,176,600 |
| 2025/05/20 | 1,793 | 1,807 | 1,753 | 1,761 | 4,347,300 |
| 2025/05/19 | 1,786 | 1,800 | 1,776 | 1,789 | 3,641,400 |
| 2025/05/16 | 1,793 | 1,811 | 1,759 | 1,796 | 5,833,400 |
| 2025/05/15 | 1,909 | 1,914 | 1,760 | 1,761 | 9,481,500 |
| 2025/05/14 | 1,801 | 1,819 | 1,782 | 1,793 | 4,203,700 |
| 2025/05/13 | 1,797 | 1,825 | 1,780 | 1,820 | 6,464,500 |
| 2025/05/12 | 1,741 | 1,763 | 1,736 | 1,762 | 4,323,200 |
| 2025/05/09 | 1,730 | 1,736 | 1,716 | 1,736 | 6,746,000 |
| 2025/05/08 | 1,686 | 1,703 | 1,678 | 1,692 | 3,027,500 |
| 2025/05/07 | 1,708 | 1,724 | 1,701 | 1,702 | 4,627,500 |
| 2025/05/02 | 1,686 | 1,720 | 1,681 | 1,704 | 3,167,900 |
| 2025/05/01 | 1,693 | 1,701 | 1,668 | 1,684 | 3,247,400 |
| 2025/04/30 | 1,692 | 1,699 | 1,673 | 1,692 | 4,564,800 |
| 2025/04/28 | 1,677 | 1,697 | 1,675 | 1,694 | 2,829,000 |
| 2025/04/25 | 1,669 | 1,690 | 1,652 | 1,679 | 3,052,000 |
| 2025/04/24 | 1,673 | 1,679 | 1,653 | 1,662 | 2,740,300 |
| 2025/04/23 | 1,691 | 1,692 | 1,668 | 1,669 | 4,315,300 |
| 2025/04/22 | 1,632 | 1,648 | 1,625 | 1,634 | 2,748,700 |
| 2025/04/21 | 1,640 | 1,647 | 1,628 | 1,633 | 1,795,400 |
| 2025/04/18 | 1,643 | 1,658 | 1,632 | 1,654 | 1,918,600 |
| 2025/04/17 | 1,618 | 1,644 | 1,612 | 1,640 | 2,966,400 |
| 2025/04/16 | 1,644 | 1,651 | 1,618 | 1,633 | 2,595,000 |
| 2025/04/15 | 1,650 | 1,653 | 1,636 | 1,642 | 2,835,300 |
| 2025/04/14 | 1,634 | 1,645 | 1,610 | 1,637 | 3,866,300 |
| 2025/04/11 | 1,538 | 1,606 | 1,535 | 1,601 | 7,306,200 |
| 2025/04/10 | 1,570 | 1,621 | 1,551 | 1,621 | 9,670,700 |
| 2025/04/09 | 1,537 | 1,549 | 1,484 | 1,500 | 7,627,200 |
| 2025/04/08 | 1,596 | 1,604 | 1,551 | 1,570 | 8,168,200 |
| 2025/04/07 | 1,625 | 1,632 | 1,544 | 1,556 | 10,578,300 |
| 2025/04/04 | 1,658 | 1,683 | 1,643 | 1,663 | 9,100,700 |
| 2025/04/03 | 1,644 | 1,690 | 1,644 | 1,690 | 7,218,200 |
| 2025/04/02 | 1,683 | 1,702 | 1,669 | 1,702 | 4,714,000 |
| 2025/04/01 | 1,685 | 1,688 | 1,660 | 1,668 | 4,559,000 |
| 2025/03/31 | 1,650 | 1,677 | 1,647 | 1,676 | 7,085,000 |
| 2025/03/28 | 1,710 | 1,716 | 1,699 | 1,715 | 5,397,800 |
| 2025/03/27 | 1,745 | 1,757 | 1,734 | 1,754 | 4,770,600 |
| 2025/03/26 | 1,752 | 1,770 | 1,746 | 1,754 | 4,616,800 |
| 2025/03/25 | 1,760 | 1,763 | 1,746 | 1,750 | 3,826,400 |
| 2025/03/24 | 1,743 | 1,744 | 1,721 | 1,739 | 3,454,600 |
| 2025/03/21 | 1,721 | 1,753 | 1,718 | 1,732 | 5,010,500 |
| 2025/03/19 | 1,753 | 1,774 | 1,749 | 1,756 | 4,087,600 |
| 2025/03/18 | 1,750 | 1,757 | 1,730 | 1,733 | 3,378,200 |
| 2025/03/17 | 1,710 | 1,725 | 1,702 | 1,715 | 2,449,600 |
| 2025/03/14 | 1,665 | 1,692 | 1,665 | 1,687 | 6,253,600 |
| 2025/03/13 | 1,709 | 1,718 | 1,673 | 1,680 | 5,217,300 |
| 2025/03/12 | 1,716 | 1,725 | 1,707 | 1,719 | 4,093,000 |
| 2025/03/11 | 1,695 | 1,729 | 1,689 | 1,725 | 3,876,800 |
| 2025/03/10 | 1,720 | 1,734 | 1,713 | 1,728 | 3,818,200 |
| 2025/03/07 | 1,689 | 1,710 | 1,689 | 1,700 | 4,887,900 |
| 2025/03/06 | 1,720 | 1,739 | 1,715 | 1,721 | 3,798,300 |
| 2025/03/05 | 1,705 | 1,720 | 1,694 | 1,703 | 4,528,300 |
| 2025/03/04 | 1,740 | 1,741 | 1,693 | 1,709 | 4,863,200 |
| 2025/03/03 | 1,745 | 1,759 | 1,716 | 1,738 | 5,087,700 |
| 2025/02/28 | 1,681 | 1,702 | 1,659 | 1,659 | 7,826,800 |
| 2025/02/27 | 1,687 | 1,708 | 1,682 | 1,701 | 3,116,900 |
| 2025/02/26 | 1,687 | 1,691 | 1,664 | 1,685 | 4,108,700 |
| 2025/02/25 | 1,695 | 1,711 | 1,694 | 1,702 | 6,657,700 |
| 2025/02/21 | 1,719 | 1,742 | 1,716 | 1,742 | 3,800,900 |
| 2025/02/20 | 1,726 | 1,738 | 1,707 | 1,725 | 4,253,500 |
| 2025/02/19 | 1,740 | 1,745 | 1,713 | 1,730 | 5,048,100 |
| 2025/02/18 | 1,725 | 1,752 | 1,721 | 1,741 | 3,689,500 |
| 2025/02/17 | 1,748 | 1,764 | 1,724 | 1,728 | 7,158,600 |
| 2025/02/14 | 1,727 | 1,739 | 1,700 | 1,736 | 8,372,100 |
| 2025/02/13 | 1,690 | 1,715 | 1,684 | 1,694 | 4,900,500 |
| 2025/02/12 | 1,680 | 1,691 | 1,657 | 1,665 | 4,986,200 |
| 2025/02/10 | 1,650 | 1,658 | 1,640 | 1,656 | 2,465,100 |
| 2025/02/07 | 1,642 | 1,656 | 1,633 | 1,649 | 3,180,600 |
| 2025/02/06 | 1,634 | 1,658 | 1,631 | 1,658 | 4,671,700 |
| 2025/02/05 | 1,684 | 1,692 | 1,624 | 1,633 | 6,428,300 |
| 2025/02/04 | 1,739 | 1,760 | 1,689 | 1,696 | 13,968,700 |
| 2025/02/03 | 1,601 | 1,622 | 1,569 | 1,579 | 6,709,700 |
| 2025/01/31 | 1,620 | 1,625 | 1,609 | 1,616 | 3,997,200 |
| 2025/01/30 | 1,625 | 1,630 | 1,608 | 1,620 | 3,065,900 |
| 2025/01/29 | 1,636 | 1,637 | 1,622 | 1,631 | 2,687,500 |
| 2025/01/28 | 1,615 | 1,640 | 1,611 | 1,635 | 3,244,200 |
| 2025/01/27 | 1,646 | 1,667 | 1,632 | 1,638 | 3,970,300 |
| 2025/01/24 | 1,635 | 1,641 | 1,619 | 1,630 | 2,736,200 |
| 2025/01/23 | 1,623 | 1,640 | 1,618 | 1,627 | 3,349,100 |
| 2025/01/22 | 1,609 | 1,635 | 1,604 | 1,628 | 2,916,900 |
| 2025/01/21 | 1,619 | 1,628 | 1,603 | 1,611 | 2,760,900 |
| 2025/01/20 | 1,581 | 1,618 | 1,581 | 1,611 | 2,580,800 |
| 2025/01/17 | 1,584 | 1,598 | 1,578 | 1,586 | 3,027,100 |
| 2025/01/16 | 1,598 | 1,598 | 1,576 | 1,587 | 3,676,600 |
| 2025/01/15 | 1,620 | 1,623 | 1,583 | 1,593 | 6,314,300 |
| 2025/01/14 | 1,605 | 1,605 | 1,568 | 1,584 | 7,637,300 |
| 2025/01/10 | 1,590 | 1,598 | 1,560 | 1,565 | 6,210,400 |
| 2025/01/09 | 1,620 | 1,631 | 1,595 | 1,599 | 4,962,800 |
| 2025/01/08 | 1,679 | 1,703 | 1,640 | 1,640 | 7,940,700 |
| 2025/01/07 | 1,565 | 1,710 | 1,553 | 1,679 | 13,447,900 |
| 2025/01/06 | 1,564 | 1,577 | 1,542 | 1,554 | 4,282,800 |
| 2024/12/30 | 1,582 | 1,594 | 1,571 | 1,576 | 3,759,500 |
| 2024/12/27 | 1,555 | 1,597 | 1,554 | 1,585 | 5,214,500 |
| 2024/12/26 | 1,530 | 1,551 | 1,530 | 1,551 | 2,609,200 |
| 2024/12/25 | 1,532 | 1,545 | 1,524 | 1,532 | 2,534,400 |
| 2024/12/24 | 1,531 | 1,535 | 1,523 | 1,527 | 2,149,100 |
| 2024/12/23 | 1,523 | 1,535 | 1,514 | 1,531 | 2,686,400 |
| 2024/12/20 | 1,528 | 1,542 | 1,521 | 1,521 | 11,384,900 |
| 2024/12/19 | 1,500 | 1,524 | 1,499 | 1,517 | 2,896,600 |
| 2024/12/18 | 1,521 | 1,533 | 1,513 | 1,519 | 2,456,600 |
| 2024/12/17 | 1,530 | 1,534 | 1,519 | 1,525 | 2,877,800 |
| 2024/12/16 | 1,545 | 1,553 | 1,531 | 1,531 | 3,138,700 |
| 2024/12/13 | 1,560 | 1,570 | 1,537 | 1,540 | 6,240,400 |
| 2024/12/12 | 1,571 | 1,588 | 1,556 | 1,564 | 5,414,800 |
| 2024/12/11 | 1,569 | 1,572 | 1,537 | 1,550 | 4,498,900 |
| 2024/12/10 | 1,557 | 1,563 | 1,539 | 1,552 | 3,964,800 |
| 2024/12/09 | 1,521 | 1,540 | 1,521 | 1,536 | 4,223,900 |
| 2024/12/06 | 1,500 | 1,516 | 1,499 | 1,511 | 3,644,400 |
| 2024/12/05 | 1,499 | 1,511 | 1,494 | 1,496 | 3,125,300 |
| 2024/12/04 | 1,499 | 1,502 | 1,485 | 1,491 | 2,757,200 |
| 2024/12/03 | 1,472 | 1,502 | 1,468 | 1,501 | 6,002,400 |
| 2024/12/02 | 1,474 | 1,486 | 1,463 | 1,486 | 3,802,400 |
| 2024/11/29 | 1,475 | 1,479 | 1,467 | 1,474 | 2,412,300 |
| 2024/11/28 | 1,480 | 1,491 | 1,474 | 1,480 | 2,745,900 |
| 2024/11/27 | 1,481 | 1,496 | 1,475 | 1,485 | 4,138,200 |
| 2024/11/26 | 1,458 | 1,479 | 1,444 | 1,479 | 6,165,300 |
| 2024/11/25 | 1,487 | 1,497 | 1,475 | 1,491 | 10,343,600 |
| 2024/11/22 | 1,470 | 1,473 | 1,458 | 1,468 | 5,626,200 |
| 2024/11/21 | 1,469 | 1,472 | 1,458 | 1,469 | 3,945,100 |
| 2024/11/20 | 1,480 | 1,482 | 1,467 | 1,473 | 3,204,400 |