京極運輸商事(9073)の株価時系列情報
京極運輸商事(9073)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,206 | 1,220 | 1,206 | 1,218 | 400 |
| 2025/06/11 | 1,203 | 1,235 | 1,203 | 1,220 | 1,200 |
| 2025/06/10 | 1,212 | 1,212 | 1,205 | 1,205 | 300 |
| 2025/06/06 | 1,240 | 1,240 | 1,214 | 1,216 | 500 |
| 2025/06/05 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2025/06/04 | 1,203 | 1,209 | 1,203 | 1,209 | 300 |
| 2025/06/03 | 1,247 | 1,247 | 1,203 | 1,203 | 800 |
| 2025/06/02 | 1,209 | 1,220 | 1,201 | 1,201 | 500 |
| 2025/05/30 | 1,200 | 1,234 | 1,200 | 1,233 | 1,000 |
| 2025/05/29 | 1,201 | 1,201 | 1,200 | 1,200 | 400 |
| 2025/05/28 | 1,220 | 1,220 | 1,201 | 1,201 | 300 |
| 2025/05/27 | 1,218 | 1,220 | 1,203 | 1,220 | 400 |
| 2025/05/26 | 1,202 | 1,202 | 1,199 | 1,199 | 400 |
| 2025/05/23 | 1,193 | 1,200 | 1,193 | 1,200 | 1,000 |
| 2025/05/22 | 1,188 | 1,201 | 1,180 | 1,193 | 1,100 |
| 2025/05/21 | 1,193 | 1,193 | 1,193 | 1,193 | 100 |
| 2025/05/20 | 1,222 | 1,222 | 1,192 | 1,192 | 1,500 |
| 2025/05/19 | 1,180 | 1,310 | 1,180 | 1,230 | 12,500 |
| 2025/05/16 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
| 2025/05/15 | 1,201 | 1,209 | 1,177 | 1,177 | 2,200 |
| 2025/05/14 | 1,176 | 1,199 | 1,176 | 1,176 | 900 |
| 2025/05/13 | 1,171 | 1,175 | 1,171 | 1,175 | 300 |
| 2025/05/12 | 1,187 | 1,190 | 1,171 | 1,171 | 800 |
| 2025/05/09 | 1,190 | 1,203 | 1,188 | 1,188 | 400 |
| 2025/05/08 | 1,204 | 1,204 | 1,174 | 1,190 | 1,300 |
| 2025/05/07 | 1,192 | 1,198 | 1,168 | 1,194 | 1,100 |
| 2025/05/02 | 1,194 | 1,194 | 1,168 | 1,193 | 900 |
| 2025/05/01 | 1,205 | 1,205 | 1,193 | 1,194 | 400 |
| 2025/04/30 | 1,206 | 1,207 | 1,198 | 1,198 | 700 |
| 2025/04/28 | 1,178 | 1,200 | 1,167 | 1,200 | 1,000 |
| 2025/04/25 | 1,241 | 1,241 | 1,178 | 1,178 | 2,800 |
| 2025/04/24 | 1,196 | 1,307 | 1,181 | 1,211 | 11,000 |
| 2025/04/23 | 1,196 | 1,196 | 1,196 | 1,196 | 400 |
| 2025/04/22 | 1,175 | 1,180 | 1,172 | 1,180 | 300 |
| 2025/04/21 | 1,178 | 1,198 | 1,170 | 1,198 | 1,600 |
| 2025/04/18 | 1,141 | 1,178 | 1,132 | 1,170 | 2,000 |
| 2025/04/17 | 1,141 | 1,143 | 1,139 | 1,143 | 1,200 |
| 2025/04/16 | 1,145 | 1,160 | 1,145 | 1,145 | 700 |
| 2025/04/15 | 1,146 | 1,155 | 1,145 | 1,145 | 600 |
| 2025/04/14 | 1,160 | 1,161 | 1,146 | 1,146 | 1,100 |
| 2025/04/11 | 1,144 | 1,174 | 1,111 | 1,160 | 1,100 |
| 2025/04/10 | 1,185 | 1,185 | 1,124 | 1,154 | 2,700 |
| 2025/04/09 | 1,144 | 1,149 | 1,092 | 1,146 | 3,200 |
| 2025/04/08 | 1,070 | 1,137 | 1,040 | 1,114 | 2,800 |
| 2025/04/07 | 1,039 | 1,077 | 1,000 | 1,010 | 9,100 |
| 2025/04/04 | 1,101 | 1,111 | 1,030 | 1,040 | 9,300 |
| 2025/04/03 | 1,122 | 1,149 | 1,111 | 1,118 | 3,300 |
| 2025/04/02 | 1,173 | 1,173 | 1,120 | 1,142 | 4,400 |
| 2025/04/01 | 1,194 | 1,196 | 1,171 | 1,183 | 2,500 |
| 2025/03/31 | 1,193 | 1,216 | 1,182 | 1,182 | 4,600 |
| 2025/03/28 | 1,175 | 1,243 | 1,175 | 1,230 | 10,500 |
| 2025/03/27 | 1,333 | 1,334 | 1,310 | 1,324 | 7,500 |
| 2025/03/26 | 1,332 | 1,333 | 1,320 | 1,328 | 4,500 |
| 2025/03/25 | 1,328 | 1,333 | 1,319 | 1,332 | 4,600 |
| 2025/03/24 | 1,333 | 1,346 | 1,333 | 1,335 | 3,300 |
| 2025/03/21 | 1,347 | 1,355 | 1,333 | 1,335 | 3,100 |
| 2025/03/19 | 1,329 | 1,349 | 1,315 | 1,339 | 6,400 |
| 2025/03/18 | 1,324 | 1,324 | 1,306 | 1,320 | 2,800 |
| 2025/03/17 | 1,299 | 1,310 | 1,295 | 1,310 | 4,800 |
| 2025/03/14 | 1,297 | 1,298 | 1,285 | 1,290 | 2,000 |
| 2025/03/13 | 1,299 | 1,299 | 1,289 | 1,294 | 1,700 |
| 2025/03/12 | 1,279 | 1,300 | 1,278 | 1,300 | 4,500 |
| 2025/03/11 | 1,263 | 1,280 | 1,261 | 1,279 | 1,300 |
| 2025/03/10 | 1,277 | 1,277 | 1,263 | 1,263 | 1,900 |
| 2025/03/07 | 1,260 | 1,277 | 1,255 | 1,260 | 3,200 |
| 2025/03/06 | 1,247 | 1,259 | 1,237 | 1,251 | 2,700 |
| 2025/03/05 | 1,233 | 1,240 | 1,232 | 1,235 | 1,300 |
| 2025/03/04 | 1,215 | 1,235 | 1,215 | 1,233 | 1,800 |
| 2025/03/03 | 1,234 | 1,234 | 1,209 | 1,215 | 1,300 |
| 2025/02/28 | 1,231 | 1,231 | 1,195 | 1,204 | 6,300 |
| 2025/02/27 | 1,236 | 1,244 | 1,215 | 1,230 | 3,900 |
| 2025/02/26 | 1,236 | 1,255 | 1,222 | 1,228 | 3,100 |
| 2025/02/25 | 1,260 | 1,264 | 1,230 | 1,236 | 7,400 |
| 2025/02/21 | 1,269 | 1,269 | 1,253 | 1,264 | 1,400 |
| 2025/02/20 | 1,267 | 1,267 | 1,256 | 1,256 | 2,200 |
| 2025/02/19 | 1,263 | 1,269 | 1,260 | 1,260 | 2,200 |
| 2025/02/18 | 1,274 | 1,274 | 1,265 | 1,265 | 800 |
| 2025/02/17 | 1,265 | 1,276 | 1,261 | 1,262 | 2,100 |
| 2025/02/14 | 1,260 | 1,280 | 1,259 | 1,265 | 3,700 |
| 2025/02/13 | 1,255 | 1,264 | 1,255 | 1,259 | 1,500 |
| 2025/02/12 | 1,260 | 1,266 | 1,254 | 1,255 | 3,700 |
| 2025/02/10 | 1,261 | 1,272 | 1,260 | 1,260 | 2,100 |
| 2025/02/07 | 1,257 | 1,276 | 1,257 | 1,260 | 1,800 |
| 2025/02/06 | 1,275 | 1,277 | 1,250 | 1,266 | 4,600 |
| 2025/02/05 | 1,295 | 1,295 | 1,271 | 1,275 | 2,500 |
| 2025/02/04 | 1,275 | 1,288 | 1,261 | 1,285 | 3,700 |
| 2025/02/03 | 1,286 | 1,286 | 1,251 | 1,255 | 4,300 |
| 2025/01/31 | 1,240 | 1,255 | 1,238 | 1,246 | 3,000 |
| 2025/01/30 | 1,240 | 1,246 | 1,237 | 1,238 | 4,500 |
| 2025/01/29 | 1,244 | 1,253 | 1,233 | 1,237 | 6,400 |
| 2025/01/28 | 1,239 | 1,240 | 1,230 | 1,237 | 3,800 |
| 2025/01/27 | 1,243 | 1,244 | 1,223 | 1,225 | 5,100 |
| 2025/01/24 | 1,244 | 1,244 | 1,220 | 1,220 | 3,700 |
| 2025/01/23 | 1,202 | 1,269 | 1,202 | 1,215 | 15,000 |
| 2025/01/22 | 1,214 | 1,224 | 1,201 | 1,202 | 11,900 |
| 2025/01/21 | 1,218 | 1,239 | 1,207 | 1,219 | 4,500 |
| 2025/01/20 | 1,214 | 1,215 | 1,203 | 1,204 | 7,200 |
| 2025/01/17 | 1,235 | 1,235 | 1,208 | 1,212 | 7,500 |
| 2025/01/16 | 1,230 | 1,248 | 1,204 | 1,238 | 14,400 |
| 2025/01/15 | 1,221 | 1,392 | 1,180 | 1,212 | 106,600 |
| 2025/01/14 | 1,197 | 1,205 | 1,170 | 1,205 | 14,700 |
| 2025/01/10 | 1,217 | 1,238 | 1,172 | 1,172 | 25,900 |
| 2025/01/09 | 1,236 | 1,300 | 1,205 | 1,205 | 41,500 |
| 2025/01/08 | 1,282 | 1,300 | 1,245 | 1,250 | 43,400 |
| 2025/01/07 | 1,337 | 1,380 | 1,265 | 1,310 | 116,800 |
| 2025/01/06 | 1,449 | 1,650 | 1,330 | 1,422 | 331,900 |
| 2024/12/30 | 1,050 | 2,180 | 1,050 | 1,599 | 1,644,000 |
| 2024/12/27 | 1,010 | 1,010 | 1,010 | 1,010 | 4,900 |
| 2024/12/26 | 860 | 860 | 860 | 860 | 2,400 |
| 2024/12/25 | 714 | 715 | 710 | 710 | 5,700 |
| 2024/12/24 | 708 | 711 | 708 | 711 | 2,800 |
| 2024/12/23 | 692 | 710 | 688 | 708 | 4,900 |
| 2024/12/20 | 700 | 705 | 687 | 701 | 4,800 |
| 2024/12/19 | 708 | 710 | 703 | 709 | 4,000 |
| 2024/12/18 | 726 | 726 | 719 | 723 | 2,000 |
| 2024/12/17 | 730 | 733 | 729 | 729 | 2,200 |
| 2024/12/16 | 730 | 733 | 724 | 733 | 3,900 |
| 2024/12/13 | 734 | 738 | 732 | 732 | 2,400 |
| 2024/12/12 | 734 | 735 | 733 | 734 | 1,400 |
| 2024/12/11 | 739 | 744 | 733 | 734 | 4,000 |
| 2024/12/10 | 749 | 749 | 745 | 745 | 1,300 |
| 2024/12/09 | 744 | 754 | 744 | 749 | 800 |
| 2024/12/06 | 744 | 744 | 744 | 744 | 300 |
| 2024/12/05 | 753 | 758 | 742 | 745 | 2,900 |
| 2024/12/04 | 761 | 761 | 745 | 753 | 17,300 |
| 2024/12/03 | 801 | 843 | 757 | 779 | 9,900 |
| 2024/12/02 | 819 | 819 | 788 | 801 | 4,600 |
| 2024/11/29 | 820 | 820 | 818 | 819 | 500 |
| 2024/11/28 | 817 | 835 | 817 | 835 | 3,700 |
| 2024/11/27 | 824 | 824 | 812 | 815 | 1,100 |
| 2024/11/26 | 830 | 830 | 824 | 824 | 1,600 |
| 2024/11/25 | 845 | 845 | 832 | 840 | 3,000 |
| 2024/11/22 | 845 | 851 | 843 | 845 | 3,000 |
| 2024/11/21 | 835 | 850 | 803 | 845 | 21,000 |
| 2024/11/20 | 884 | 884 | 831 | 842 | 16,900 |
| 2024/11/19 | 838 | 908 | 838 | 885 | 166,500 |
| 2024/11/18 | 948 | 988 | 948 | 988 | 2,000 |
| 2024/11/15 | 945 | 962 | 945 | 962 | 1,100 |
| 2024/11/14 | 947 | 949 | 921 | 948 | 4,100 |
| 2024/11/13 | 968 | 980 | 960 | 978 | 4,700 |
| 2024/11/12 | 955 | 963 | 945 | 963 | 3,300 |
| 2024/11/11 | 980 | 996 | 953 | 978 | 13,700 |
| 2024/11/08 | 968 | 980 | 964 | 980 | 2,800 |
| 2024/11/07 | 947 | 965 | 947 | 965 | 600 |
| 2024/11/06 | 960 | 960 | 960 | 960 | 200 |
| 2024/11/05 | 945 | 945 | 945 | 945 | 200 |
| 2024/11/01 | 968 | 968 | 950 | 950 | 900 |
| 2024/10/31 | 958 | 995 | 939 | 941 | 2,900 |
| 2024/10/30 | 930 | 933 | 930 | 933 | 2,100 |
| 2024/10/29 | 930 | 930 | 930 | 930 | 100 |
| 2024/10/28 | 928 | 929 | 928 | 929 | 2,000 |
| 2024/10/25 | 929 | 930 | 927 | 928 | 2,600 |
| 2024/10/24 | 933 | 933 | 930 | 931 | 2,300 |
| 2024/10/23 | 933 | 933 | 933 | 933 | 700 |
| 2024/10/22 | 932 | 939 | 932 | 934 | 600 |
| 2024/10/21 | 941 | 941 | 930 | 931 | 2,100 |
| 2024/10/18 | 942 | 942 | 941 | 941 | 900 |
| 2024/10/17 | 949 | 949 | 941 | 941 | 400 |
| 2024/10/16 | 949 | 949 | 941 | 941 | 200 |
| 2024/10/15 | 960 | 960 | 950 | 950 | 300 |
| 2024/10/11 | 955 | 955 | 945 | 945 | 500 |
| 2024/10/10 | 942 | 942 | 920 | 935 | 3,700 |
| 2024/10/09 | 943 | 943 | 939 | 939 | 1,800 |
| 2024/10/08 | 942 | 942 | 942 | 942 | 800 |
| 2024/10/07 | 950 | 967 | 940 | 944 | 1,700 |
| 2024/10/04 | 955 | 955 | 950 | 950 | 1,900 |
| 2024/10/03 | 941 | 955 | 941 | 955 | 2,200 |
| 2024/10/02 | 948 | 948 | 940 | 945 | 500 |
| 2024/10/01 | 921 | 937 | 921 | 937 | 700 |
| 2024/09/30 | 937 | 937 | 910 | 921 | 2,400 |
| 2024/09/27 | 935 | 935 | 922 | 922 | 600 |
| 2024/09/26 | 925 | 938 | 915 | 938 | 1,200 |
| 2024/09/25 | 920 | 930 | 895 | 924 | 3,300 |
| 2024/09/24 | 894 | 920 | 894 | 920 | 2,000 |
| 2024/09/20 | 885 | 894 | 884 | 894 | 1,400 |
| 2024/09/18 | 910 | 910 | 887 | 887 | 700 |
| 2024/09/13 | 910 | 910 | 910 | 910 | 200 |
| 2024/09/12 | 904 | 906 | 904 | 906 | 500 |
| 2024/09/11 | 902 | 914 | 902 | 904 | 2,100 |
| 2024/09/10 | 920 | 920 | 907 | 917 | 400 |
| 2024/09/09 | 901 | 920 | 899 | 920 | 7,800 |
| 2024/09/06 | 909 | 913 | 907 | 913 | 2,000 |
| 2024/09/05 | 914 | 919 | 907 | 907 | 3,900 |
| 2024/09/04 | 905 | 917 | 900 | 900 | 2,200 |
| 2024/09/03 | 902 | 915 | 902 | 907 | 2,300 |
| 2024/09/02 | 901 | 912 | 890 | 903 | 6,700 |
| 2024/08/30 | 891 | 901 | 886 | 886 | 2,000 |
| 2024/08/29 | 893 | 893 | 888 | 890 | 1,400 |
| 2024/08/28 | 900 | 902 | 900 | 900 | 1,000 |
| 2024/08/27 | 916 | 918 | 901 | 904 | 1,400 |
| 2024/08/26 | 899 | 899 | 883 | 887 | 800 |
| 2024/08/23 | 899 | 899 | 881 | 899 | 3,100 |
| 2024/08/22 | 891 | 905 | 882 | 884 | 3,300 |
| 2024/08/21 | 898 | 898 | 881 | 896 | 1,600 |
| 2024/08/20 | 890 | 935 | 880 | 888 | 5,700 |
| 2024/08/19 | 870 | 881 | 859 | 880 | 6,300 |
| 2024/08/16 | 849 | 869 | 849 | 852 | 4,300 |
| 2024/08/15 | 838 | 845 | 821 | 843 | 7,600 |
| 2024/08/14 | 855 | 856 | 824 | 837 | 3,700 |
| 2024/08/13 | 834 | 878 | 805 | 842 | 9,400 |