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
2020/12/30 6,385 6,386 6,311 6,326 833,200
2020/12/29 6,232 6,370 6,209 6,360 915,800
2020/12/28 6,200 6,232 6,147 6,197 671,900
2020/12/25 6,178 6,205 6,177 6,190 301,500
2020/12/24 6,160 6,202 6,122 6,155 514,100
2020/12/23 6,177 6,177 6,118 6,124 669,800
2020/12/22 6,201 6,211 6,094 6,113 868,300
2020/12/21 6,345 6,374 6,216 6,248 672,700
2020/12/18 6,300 6,345 6,266 6,345 1,302,300
2020/12/17 6,305 6,315 6,266 6,269 900,900
2020/12/16 6,340 6,390 6,317 6,322 980,000
2020/12/15 6,240 6,338 6,216 6,300 838,900
2020/12/14 6,090 6,220 6,090 6,211 623,600
2020/12/11 6,220 6,231 6,131 6,153 1,250,900
2020/12/10 6,170 6,214 6,150 6,187 1,205,800
2020/12/09 6,124 6,179 6,112 6,139 688,000
2020/12/08 6,166 6,175 6,073 6,106 798,100
2020/12/07 6,300 6,300 6,192 6,199 586,200
2020/12/04 6,132 6,298 6,106 6,285 1,088,200
2020/12/03 6,165 6,198 6,128 6,136 692,100
2020/12/02 6,195 6,210 6,127 6,194 1,039,800
2020/12/01 6,036 6,144 6,000 6,139 1,232,300
2020/11/30 6,139 6,139 5,932 5,963 1,788,500
2020/11/27 6,122 6,139 6,027 6,080 1,248,300
2020/11/26 5,980 6,125 5,977 6,088 1,219,100
2020/11/25 6,127 6,194 6,064 6,089 1,329,200
2020/11/24 6,064 6,138 6,030 6,104 1,118,800
2020/11/20 5,935 5,978 5,910 5,964 931,300
2020/11/19 6,009 6,020 5,921 5,982 1,171,200
2020/11/18 6,165 6,171 6,073 6,084 1,076,500
2020/11/17 6,220 6,232 6,151 6,186 1,098,100
2020/11/16 6,089 6,155 6,068 6,134 1,034,000
2020/11/13 6,106 6,141 5,996 5,998 1,902,500
2020/11/12 6,176 6,205 6,082 6,116 1,738,600
2020/11/11 6,100 6,187 6,079 6,177 1,371,400
2020/11/10 6,012 6,040 5,866 5,975 1,456,900
2020/11/09 5,900 6,001 5,883 5,949 1,288,100
2020/11/06 5,698 5,835 5,692 5,810 1,189,400
2020/11/05 5,700 5,737 5,640 5,714 1,371,800
2020/11/04 5,848 5,849 5,701 5,702 1,478,500
2020/11/02 5,776 5,781 5,686 5,701 1,358,800
2020/10/30 5,964 5,969 5,731 5,731 2,902,800
2020/10/29 6,232 6,365 6,178 6,364 1,074,900
2020/10/28 6,285 6,312 6,233 6,301 1,031,400
2020/10/27 6,274 6,306 6,231 6,291 911,600
2020/10/26 6,101 6,251 6,101 6,251 788,300
2020/10/23 6,103 6,113 6,049 6,091 616,200
2020/10/22 6,047 6,095 6,047 6,073 370,800
2020/10/21 6,001 6,091 6,001 6,087 582,800
2020/10/20 6,060 6,083 6,014 6,024 571,500
2020/10/19 6,065 6,107 6,054 6,088 563,900
2020/10/16 6,085 6,117 6,044 6,052 679,400
2020/10/15 6,100 6,169 6,086 6,139 802,700
2020/10/14 6,051 6,085 6,013 6,072 783,000
2020/10/13 6,030 6,100 6,018 6,098 700,800
2020/10/12 6,049 6,075 6,023 6,026 654,900
2020/10/09 6,057 6,076 6,004 6,038 1,009,500
2020/10/08 6,078 6,098 6,035 6,050 915,600
2020/10/07 5,972 6,054 5,956 6,036 676,800
2020/10/06 5,994 5,999 5,933 5,992 745,600
2020/10/05 5,963 5,983 5,916 5,952 885,400
2020/10/02 5,965 5,973 5,860 5,881 1,025,300
2020/09/30 6,107 6,115 5,993 5,997 1,438,600
2020/09/29 6,066 6,114 6,008 6,098 930,100
2020/09/28 6,028 6,095 6,028 6,071 1,418,500
2020/09/25 6,150 6,167 6,044 6,052 1,225,300
2020/09/24 6,100 6,137 6,064 6,089 1,024,600
2020/09/23 6,002 6,179 6,002 6,167 1,202,600
2020/09/18 6,109 6,152 6,082 6,129 1,047,400
2020/09/17 6,104 6,119 6,066 6,114 691,100
2020/09/16 6,201 6,202 6,139 6,147 656,500
2020/09/15 6,314 6,322 6,224 6,247 560,500
2020/09/14 6,296 6,355 6,289 6,337 702,500
2020/09/11 6,257 6,274 6,079 6,242 1,570,600
2020/09/10 6,250 6,277 6,208 6,256 901,800
2020/09/09 6,103 6,203 6,062 6,197 797,600
2020/09/08 6,143 6,186 6,123 6,176 674,100
2020/09/07 6,029 6,148 6,016 6,115 556,300
2020/09/04 6,050 6,126 6,042 6,115 690,700
2020/09/03 6,211 6,229 6,118 6,126 584,400
2020/09/02 6,100 6,138 6,073 6,111 628,800
2020/09/01 6,073 6,087 6,010 6,079 734,800
2020/08/31 6,148 6,188 6,087 6,087 1,321,700
2020/08/28 6,141 6,209 5,983 6,077 1,027,900
2020/08/27 6,176 6,186 6,145 6,165 687,500
2020/08/26 6,182 6,206 6,162 6,176 429,600
2020/08/25 6,174 6,245 6,174 6,210 831,800
2020/08/24 6,124 6,161 6,101 6,133 384,500
2020/08/21 6,180 6,244 6,138 6,146 597,100
2020/08/20 6,185 6,242 6,144 6,164 724,800
2020/08/19 6,210 6,269 6,192 6,246 658,100
2020/08/18 6,300 6,324 6,212 6,225 731,900
2020/08/17 6,301 6,324 6,232 6,315 927,100
2020/08/14 6,338 6,364 6,311 6,358 1,176,900
2020/08/13 6,242 6,311 6,210 6,286 1,216,700
2020/08/12 6,133 6,202 6,113 6,179 845,000
2020/08/11 6,086 6,145 6,023 6,134 1,040,200
2020/08/07 6,039 6,054 6,013 6,034 753,400
2020/08/06 6,010 6,043 5,965 6,031 694,000
2020/08/05 5,903 6,032 5,901 6,015 723,800
2020/08/04 5,931 5,983 5,892 5,959 866,700
2020/08/03 5,930 5,961 5,864 5,886 1,314,800
2020/07/31 5,880 5,959 5,828 5,844 1,645,000
2020/07/30 5,731 5,823 5,720 5,735 1,015,300
2020/07/29 5,851 5,859 5,709 5,737 986,200
2020/07/28 5,918 5,970 5,874 5,902 813,000
2020/07/27 5,836 5,936 5,786 5,917 1,141,400
2020/07/22 5,899 5,960 5,871 5,896 913,600
2020/07/21 5,920 5,987 5,902 5,929 1,033,100
2020/07/20 5,931 5,943 5,883 5,901 613,500
2020/07/17 6,000 6,013 5,919 5,943 812,900
2020/07/16 5,999 6,041 5,947 5,987 1,383,500
2020/07/15 5,860 5,942 5,853 5,901 866,600
2020/07/14 5,824 5,838 5,769 5,814 610,800
2020/07/13 5,754 5,849 5,750 5,837 879,900
2020/07/10 5,716 5,753 5,631 5,637 1,373,400
2020/07/09 5,688 5,759 5,670 5,698 966,100
2020/07/08 5,813 5,848 5,755 5,755 1,177,200
2020/07/07 5,873 5,881 5,801 5,835 977,300
2020/07/06 5,809 5,956 5,803 5,931 749,400
2020/07/03 5,819 5,845 5,765 5,799 563,100
2020/07/02 5,769 5,841 5,751 5,784 1,001,300
2020/07/01 5,887 5,892 5,751 5,780 786,200
2020/06/30 5,917 5,947 5,860 5,865 1,212,700
2020/06/29 5,900 5,907 5,802 5,809 949,600
2020/06/26 5,980 6,032 5,960 5,989 953,700
2020/06/25 6,006 6,057 5,942 5,989 1,212,700
2020/06/24 6,110 6,178 6,060 6,148 962,000
2020/06/23 6,133 6,159 6,019 6,126 955,600
2020/06/22 6,048 6,111 5,994 6,073 827,200
2020/06/19 6,070 6,116 5,983 6,116 1,553,300
2020/06/18 6,051 6,053 5,948 6,009 931,600
2020/06/17 6,066 6,066 5,973 6,054 1,251,600
2020/06/16 6,013 6,096 5,928 6,077 1,661,900
2020/06/15 5,943 5,977 5,715 5,722 1,169,100
2020/06/12 5,939 5,981 5,825 5,957 2,782,800
2020/06/11 6,056 6,071 5,918 5,918 1,464,400
2020/06/10 6,123 6,176 6,080 6,156 1,104,000
2020/06/09 6,200 6,242 6,133 6,206 873,800
2020/06/08 6,248 6,276 6,195 6,218 1,464,400
2020/06/05 6,054 6,143 6,013 6,139 1,196,800
2020/06/04 6,177 6,209 6,009 6,065 1,179,500
2020/06/03 6,192 6,220 6,040 6,080 1,618,700
2020/06/02 5,954 6,046 5,932 6,037 1,147,300
2020/06/01 5,904 5,966 5,822 5,918 1,230,800
2020/05/29 5,918 5,918 5,791 5,831 3,350,500
2020/05/28 5,800 5,953 5,788 5,938 2,071,000
2020/05/27 5,662 5,726 5,620 5,694 1,516,600
2020/05/26 5,563 5,719 5,558 5,687 1,358,400
2020/05/25 5,640 5,640 5,532 5,563 850,800
2020/05/22 5,647 5,661 5,515 5,552 1,264,600
2020/05/21 5,784 5,809 5,682 5,683 1,008,900
2020/05/20 5,769 5,778 5,722 5,744 1,089,000
2020/05/19 5,841 5,841 5,778 5,778 1,117,700
2020/05/18 5,745 5,747 5,653 5,656 727,900
2020/05/15 5,742 5,742 5,638 5,700 1,034,900
2020/05/14 5,659 5,693 5,619 5,630 792,800
2020/05/13 5,698 5,741 5,678 5,702 851,100
2020/05/12 5,815 5,816 5,723 5,782 825,300
2020/05/11 5,862 5,893 5,774 5,776 926,400
2020/05/08 5,769 5,825 5,689 5,803 1,696,000
2020/05/07 5,463 5,639 5,456 5,630 1,240,600
2020/05/01 5,626 5,675 5,541 5,580 1,767,900
2020/04/30 5,825 5,841 5,762 5,779 1,673,200
2020/04/28 5,856 5,912 5,654 5,665 2,292,000
2020/04/27 5,763 5,953 5,736 5,953 1,222,700
2020/04/24 5,720 5,763 5,692 5,763 1,106,900
2020/04/23 5,786 5,819 5,765 5,777 1,113,200
2020/04/22 5,752 5,771 5,661 5,719 1,293,100
2020/04/21 5,825 5,863 5,765 5,800 1,378,000
2020/04/20 5,886 5,937 5,850 5,908 1,246,900
2020/04/17 6,042 6,057 5,967 6,032 1,328,500
2020/04/16 5,980 6,008 5,890 5,952 1,266,300
2020/04/15 6,179 6,215 6,106 6,133 1,217,200
2020/04/14 6,100 6,252 6,076 6,226 978,900
2020/04/13 6,114 6,160 6,044 6,075 634,700
2020/04/10 6,318 6,375 6,168 6,214 1,461,100
2020/04/09 6,184 6,247 6,145 6,225 784,800
2020/04/08 6,234 6,293 6,074 6,222 1,077,200
2020/04/07 6,146 6,272 6,025 6,152 1,024,300
2020/04/06 5,827 6,098 5,788 6,046 1,101,400
2020/04/03 5,950 5,988 5,692 5,853 1,540,800
2020/04/02 5,998 6,100 5,832 5,915 1,690,300
2020/04/01 6,265 6,375 6,021 6,098 1,483,200
2020/03/31 6,405 6,561 6,388 6,408 1,718,200
2020/03/30 6,255 6,409 6,159 6,395 1,759,100
2020/03/27 6,505 6,531 6,265 6,499 2,142,100
2020/03/26 6,250 6,454 6,181 6,255 1,319,300
2020/03/25 6,187 6,451 6,158 6,433 1,830,900
2020/03/24 5,914 6,208 5,842 5,987 2,303,700
2020/03/23 5,361 5,850 5,335 5,741 2,747,200
2020/03/19 5,765 5,769 5,320 5,441 2,761,100
2020/03/18 5,849 5,960 5,639 5,665 3,072,000
2020/03/17 5,451 5,742 5,369 5,688 3,633,600
2020/03/16 5,705 5,900 5,461 5,463 2,635,700
2020/03/13 5,604 5,933 5,559 5,691 4,433,600
2020/03/12 6,348 6,372 6,091 6,123 2,801,900
2020/03/11 6,566 6,666 6,435 6,448 2,581,700
2020/03/10 6,527 6,584 6,362 6,556 2,824,200
2020/03/09 6,550 6,601 6,452 6,601 2,523,800
2020/03/06 6,747 6,800 6,687 6,775 2,079,000
2020/03/05 6,894 6,894 6,779 6,853 2,001,900
2020/03/04 6,618 6,774 6,611 6,743 1,194,800
2020/03/03 6,839 6,920 6,661 6,671 1,450,500
2020/03/02 6,696 6,836 6,629 6,742 1,582,300
2020/02/28 6,770 6,799 6,651 6,796 2,159,200
2020/02/27 7,048 7,048 6,945 6,983 1,733,600
2020/02/26 7,088 7,165 7,025 7,145 1,468,500
2020/02/25 7,151 7,253 7,144 7,179 1,851,200
2020/02/21 7,423 7,492 7,420 7,452 732,000
2020/02/20 7,538 7,655 7,444 7,472 1,143,600
2020/02/19 7,373 7,439 7,358 7,406 1,287,900
2020/02/18 7,407 7,427 7,336 7,373 970,900
2020/02/17 7,419 7,466 7,381 7,452 827,900
2020/02/14 7,433 7,449 7,402 7,433 938,600
2020/02/13 7,401 7,463 7,372 7,446 1,238,100
2020/02/12 7,330 7,398 7,324 7,396 1,086,500
2020/02/10 7,253 7,307 7,221 7,298 1,015,600
2020/02/07 7,344 7,388 7,306 7,328 726,600
2020/02/06 7,329 7,392 7,292 7,344 1,197,900
2020/02/05 7,202 7,247 7,165 7,199 988,900
2020/02/04 7,112 7,149 7,053 7,123 1,440,100
2020/02/03 7,100 7,121 7,015 7,093 1,544,100
2020/01/31 7,470 7,599 7,273 7,274 2,325,600
2020/01/30 7,595 7,633 7,505 7,533 1,315,500
2020/01/29 7,640 7,678 7,610 7,653 832,800
2020/01/28 7,537 7,649 7,510 7,633 1,130,800
2020/01/27 7,600 7,629 7,570 7,612 1,140,000
2020/01/24 7,664 7,675 7,622 7,661 682,100
2020/01/23 7,602 7,671 7,602 7,640 888,500
2020/01/22 7,654 7,699 7,630 7,693 688,500
2020/01/21 7,700 7,721 7,624 7,655 840,000
2020/01/20 7,716 7,731 7,694 7,707 416,000
2020/01/17 7,638 7,710 7,638 7,671 818,400
2020/01/16 7,709 7,709 7,629 7,666 798,600
2020/01/15 7,715 7,734 7,680 7,713 716,700
2020/01/14 7,705 7,764 7,700 7,721 786,700
2020/01/10 7,730 7,745 7,641 7,663 1,150,200
2020/01/09 7,550 7,701 7,541 7,667 1,447,300
2020/01/08 7,360 7,475 7,320 7,437 1,480,600
2020/01/07 7,381 7,508 7,368 7,503 1,128,800
2020/01/06 7,384 7,409 7,329 7,363 1,449,300

このページの先頭へ