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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |