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
2026/05/07 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

このページの先頭へ