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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/09 | 819 | 834 | 759 | 759 | 4,300 |
| 2024/08/08 | 742 | 760 | 742 | 744 | 2,000 |
| 2024/08/07 | 716 | 749 | 716 | 743 | 2,100 |
| 2024/08/06 | 692 | 734 | 676 | 734 | 10,100 |
| 2024/08/05 | 811 | 811 | 672 | 673 | 33,300 |
| 2024/08/02 | 881 | 881 | 815 | 822 | 8,100 |
| 2024/08/01 | 914 | 914 | 880 | 880 | 6,800 |
| 2024/07/31 | 930 | 930 | 912 | 929 | 5,900 |
| 2024/07/30 | 950 | 950 | 933 | 945 | 1,800 |
| 2024/07/29 | 959 | 962 | 934 | 935 | 3,900 |
| 2024/07/26 | 951 | 960 | 944 | 959 | 1,800 |
| 2024/07/25 | 1,001 | 1,001 | 942 | 956 | 7,900 |
| 2024/07/24 | 1,008 | 1,009 | 995 | 1,003 | 600 |
| 2024/07/23 | 1,020 | 1,020 | 993 | 1,008 | 1,000 |
| 2024/07/22 | 1,014 | 1,014 | 999 | 1,009 | 1,800 |
| 2024/07/19 | 1,025 | 1,039 | 983 | 1,014 | 8,000 |
| 2024/07/18 | 1,020 | 1,020 | 991 | 1,018 | 3,200 |
| 2024/07/17 | 1,033 | 1,042 | 1,020 | 1,022 | 9,600 |
| 2024/07/16 | 986 | 1,051 | 986 | 1,032 | 23,500 |
| 2024/07/12 | 950 | 986 | 931 | 986 | 15,500 |
| 2024/07/11 | 987 | 987 | 942 | 955 | 6,100 |
| 2024/07/10 | 950 | 981 | 950 | 962 | 8,100 |
| 2024/07/09 | 935 | 954 | 931 | 941 | 5,900 |
| 2024/07/08 | 939 | 939 | 914 | 921 | 2,500 |
| 2024/07/05 | 935 | 982 | 935 | 939 | 11,700 |
| 2024/07/04 | 935 | 948 | 930 | 935 | 2,800 |
| 2024/07/03 | 913 | 935 | 900 | 935 | 15,300 |
| 2024/07/02 | 955 | 956 | 912 | 921 | 18,100 |
| 2024/07/01 | 1,018 | 1,018 | 932 | 959 | 40,300 |
| 2024/06/28 | 1,017 | 1,032 | 1,012 | 1,025 | 5,700 |
| 2024/06/27 | 1,015 | 1,045 | 1,008 | 1,017 | 13,300 |
| 2024/06/26 | 1,050 | 1,095 | 1,012 | 1,015 | 38,200 |
| 2024/06/25 | 1,017 | 1,034 | 1,014 | 1,015 | 5,100 |
| 2024/06/24 | 1,011 | 1,044 | 1,001 | 1,017 | 15,300 |
| 2024/06/21 | 1,012 | 1,029 | 1,005 | 1,009 | 11,200 |
| 2024/06/20 | 1,061 | 1,080 | 1,012 | 1,012 | 37,400 |
| 2024/06/19 | 1,042 | 1,158 | 1,036 | 1,053 | 118,800 |
| 2024/06/18 | 1,025 | 1,120 | 1,025 | 1,036 | 83,600 |
| 2024/06/17 | 1,028 | 1,030 | 1,020 | 1,021 | 5,200 |
| 2024/06/14 | 1,038 | 1,060 | 1,025 | 1,028 | 9,500 |
| 2024/06/13 | 1,021 | 1,050 | 1,021 | 1,038 | 14,100 |
| 2024/06/12 | 1,035 | 1,091 | 1,012 | 1,021 | 30,600 |
| 2024/06/11 | 1,133 | 1,165 | 1,042 | 1,052 | 100,100 |
| 2024/06/10 | 1,030 | 1,175 | 1,016 | 1,081 | 203,800 |
| 2024/06/07 | 1,055 | 1,092 | 1,030 | 1,030 | 29,800 |
| 2024/06/06 | 1,103 | 1,136 | 1,030 | 1,067 | 76,400 |
| 2024/06/05 | 1,090 | 1,150 | 1,050 | 1,131 | 102,400 |
| 2024/06/04 | 1,122 | 1,172 | 1,067 | 1,120 | 458,500 |
| 2024/06/03 | 1,353 | 1,592 | 1,113 | 1,159 | 1,270,400 |
| 2024/05/31 | 1,089 | 1,359 | 1,008 | 1,359 | 1,134,600 |
| 2024/05/30 | 894 | 1,059 | 870 | 1,059 | 569,100 |
| 2024/05/29 | 834 | 983 | 822 | 909 | 164,200 |
| 2024/05/28 | 828 | 854 | 816 | 833 | 34,300 |
| 2024/05/27 | 879 | 881 | 800 | 800 | 36,100 |
| 2024/05/24 | 890 | 975 | 831 | 849 | 164,000 |
| 2024/05/23 | 905 | 961 | 790 | 890 | 533,200 |
| 2024/05/22 | 752 | 902 | 740 | 902 | 131,100 |
| 2024/05/21 | 683 | 783 | 678 | 752 | 17,300 |
| 2024/05/20 | 685 | 685 | 675 | 683 | 3,500 |
| 2024/05/17 | 684 | 684 | 663 | 682 | 2,900 |
| 2024/05/16 | 676 | 680 | 667 | 674 | 3,100 |
| 2024/05/15 | 674 | 685 | 667 | 667 | 2,200 |
| 2024/05/14 | 665 | 666 | 665 | 666 | 1,000 |
| 2024/05/13 | 666 | 666 | 665 | 666 | 1,100 |
| 2024/05/10 | 660 | 667 | 660 | 667 | 1,100 |
| 2024/05/09 | 668 | 668 | 668 | 668 | 100 |
| 2024/05/08 | 665 | 670 | 665 | 670 | 600 |
| 2024/05/02 | 661 | 664 | 661 | 664 | 1,200 |
| 2024/05/01 | 664 | 664 | 659 | 661 | 2,400 |
| 2024/04/30 | 657 | 657 | 655 | 656 | 1,000 |
| 2024/04/26 | 655 | 657 | 650 | 657 | 2,400 |
| 2024/04/25 | 663 | 663 | 655 | 662 | 3,200 |
| 2024/04/24 | 646 | 657 | 646 | 657 | 500 |
| 2024/04/23 | 652 | 652 | 642 | 646 | 1,100 |
| 2024/04/22 | 648 | 648 | 648 | 648 | 200 |
| 2024/04/19 | 645 | 645 | 645 | 645 | 100 |
| 2024/04/17 | 654 | 654 | 648 | 648 | 600 |
| 2024/04/16 | 665 | 665 | 652 | 652 | 3,400 |
| 2024/04/15 | 660 | 670 | 654 | 670 | 3,100 |
| 2024/04/12 | 659 | 671 | 652 | 664 | 4,500 |
| 2024/04/11 | 659 | 663 | 652 | 663 | 1,200 |
| 2024/04/10 | 659 | 662 | 659 | 662 | 600 |
| 2024/04/09 | 662 | 662 | 660 | 660 | 7,300 |
| 2024/04/08 | 649 | 656 | 649 | 656 | 900 |
| 2024/04/05 | 637 | 649 | 636 | 649 | 1,700 |
| 2024/04/04 | 644 | 650 | 636 | 640 | 800 |
| 2024/04/03 | 652 | 652 | 644 | 644 | 400 |
| 2024/04/02 | 646 | 661 | 646 | 659 | 1,400 |
| 2024/04/01 | 662 | 663 | 652 | 662 | 1,900 |
| 2024/03/29 | 658 | 658 | 649 | 649 | 600 |
| 2024/03/28 | 650 | 651 | 641 | 651 | 1,800 |
| 2024/03/27 | 650 | 667 | 650 | 651 | 3,100 |
| 2024/03/26 | 652 | 657 | 649 | 657 | 1,400 |
| 2024/03/25 | 668 | 668 | 652 | 652 | 2,500 |
| 2024/03/22 | 652 | 668 | 650 | 666 | 600 |
| 2024/03/21 | 655 | 658 | 652 | 652 | 1,700 |
| 2024/03/19 | 655 | 655 | 654 | 654 | 600 |
| 2024/03/18 | 675 | 675 | 655 | 658 | 1,100 |
| 2024/03/15 | 681 | 681 | 649 | 665 | 2,000 |
| 2024/03/14 | 658 | 685 | 658 | 685 | 4,500 |
| 2024/03/12 | 651 | 651 | 649 | 650 | 400 |
| 2024/03/11 | 653 | 658 | 640 | 658 | 1,100 |
| 2024/03/08 | 643 | 643 | 643 | 643 | 200 |
| 2024/03/07 | 644 | 658 | 644 | 650 | 600 |
| 2024/03/06 | 636 | 644 | 636 | 644 | 500 |
| 2024/03/05 | 640 | 640 | 636 | 636 | 300 |
| 2024/03/04 | 656 | 662 | 645 | 650 | 1,700 |
| 2024/03/01 | 658 | 666 | 653 | 662 | 2,500 |
| 2024/02/29 | 655 | 658 | 654 | 658 | 300 |
| 2024/02/28 | 658 | 658 | 644 | 657 | 1,100 |
| 2024/02/27 | 650 | 650 | 639 | 650 | 1,800 |
| 2024/02/26 | 659 | 659 | 649 | 658 | 4,100 |
| 2024/02/22 | 648 | 659 | 638 | 659 | 4,500 |
| 2024/02/21 | 637 | 644 | 637 | 644 | 600 |
| 2024/02/20 | 640 | 640 | 640 | 640 | 400 |
| 2024/02/19 | 637 | 640 | 635 | 640 | 700 |
| 2024/02/16 | 633 | 639 | 630 | 639 | 1,000 |
| 2024/02/15 | 632 | 633 | 632 | 633 | 300 |
| 2024/02/14 | 633 | 640 | 631 | 634 | 3,500 |
| 2024/02/13 | 651 | 651 | 640 | 641 | 600 |
| 2024/02/09 | 644 | 655 | 644 | 645 | 1,500 |
| 2024/02/08 | 637 | 651 | 636 | 651 | 2,200 |
| 2024/02/07 | 645 | 645 | 640 | 645 | 1,600 |
| 2024/02/06 | 645 | 645 | 640 | 640 | 900 |
| 2024/02/02 | 645 | 645 | 645 | 645 | 100 |
| 2024/02/01 | 639 | 644 | 634 | 644 | 700 |
| 2024/01/31 | 643 | 643 | 643 | 643 | 300 |
| 2024/01/30 | 639 | 643 | 633 | 643 | 1,200 |
| 2024/01/29 | 639 | 639 | 638 | 639 | 700 |
| 2024/01/26 | 632 | 633 | 632 | 633 | 500 |
| 2024/01/25 | 644 | 644 | 630 | 632 | 1,400 |
| 2024/01/24 | 624 | 630 | 624 | 629 | 300 |
| 2024/01/23 | 635 | 635 | 622 | 628 | 2,200 |
| 2024/01/22 | 625 | 625 | 625 | 625 | 300 |
| 2024/01/19 | 634 | 634 | 622 | 623 | 700 |
| 2024/01/18 | 633 | 633 | 624 | 624 | 500 |
| 2024/01/17 | 626 | 640 | 626 | 640 | 200 |
| 2024/01/16 | 640 | 640 | 625 | 625 | 3,300 |
| 2024/01/15 | 650 | 650 | 647 | 647 | 1,000 |
| 2024/01/12 | 640 | 657 | 640 | 649 | 2,600 |
| 2024/01/11 | 631 | 631 | 630 | 630 | 200 |
| 2024/01/10 | 635 | 635 | 627 | 627 | 1,600 |
| 2024/01/09 | 627 | 637 | 625 | 629 | 1,300 |
| 2024/01/05 | 638 | 640 | 630 | 630 | 800 |
| 2024/01/04 | 634 | 635 | 634 | 635 | 1,200 |
| 2023/12/29 | 627 | 627 | 623 | 623 | 500 |
| 2023/12/28 | 620 | 634 | 620 | 634 | 900 |
| 2023/12/27 | 623 | 629 | 619 | 629 | 2,400 |
| 2023/12/26 | 625 | 629 | 625 | 629 | 1,300 |
| 2023/12/25 | 639 | 650 | 626 | 629 | 6,400 |
| 2023/12/22 | 623 | 632 | 621 | 632 | 2,600 |
| 2023/12/21 | 624 | 631 | 624 | 630 | 2,900 |
| 2023/12/20 | 614 | 623 | 610 | 623 | 2,900 |
| 2023/12/19 | 614 | 614 | 614 | 614 | 600 |
| 2023/12/18 | 609 | 614 | 597 | 614 | 1,700 |
| 2023/12/15 | 598 | 609 | 598 | 602 | 1,500 |
| 2023/12/14 | 597 | 602 | 597 | 600 | 600 |
| 2023/12/13 | 594 | 602 | 594 | 602 | 600 |
| 2023/12/12 | 602 | 603 | 600 | 600 | 900 |
| 2023/12/11 | 594 | 602 | 594 | 602 | 500 |
| 2023/12/08 | 585 | 591 | 585 | 591 | 1,600 |
| 2023/12/07 | 594 | 594 | 594 | 594 | 100 |
| 2023/12/06 | 602 | 605 | 590 | 594 | 4,200 |
| 2023/12/05 | 612 | 612 | 601 | 601 | 300 |
| 2023/12/04 | 598 | 612 | 598 | 612 | 1,100 |
| 2023/12/01 | 596 | 600 | 595 | 595 | 700 |
| 2023/11/30 | 599 | 599 | 596 | 596 | 700 |
| 2023/11/29 | 600 | 603 | 600 | 603 | 400 |
| 2023/11/27 | 600 | 601 | 600 | 601 | 700 |
| 2023/11/24 | 598 | 600 | 597 | 600 | 2,600 |
| 2023/11/22 | 586 | 598 | 586 | 589 | 700 |
| 2023/11/21 | 585 | 585 | 585 | 585 | 100 |
| 2023/11/20 | 585 | 585 | 585 | 585 | 300 |
| 2023/11/17 | 584 | 591 | 584 | 584 | 900 |
| 2023/11/16 | 574 | 590 | 574 | 590 | 4,700 |
| 2023/11/15 | 570 | 578 | 570 | 576 | 2,500 |
| 2023/11/14 | 568 | 568 | 566 | 566 | 1,300 |
| 2023/11/13 | 574 | 574 | 567 | 567 | 1,400 |
| 2023/11/10 | 568 | 568 | 568 | 568 | 600 |
| 2023/11/09 | 570 | 570 | 568 | 568 | 600 |
| 2023/11/08 | 573 | 573 | 566 | 572 | 300 |
| 2023/11/07 | 571 | 573 | 568 | 573 | 700 |
| 2023/11/06 | 568 | 570 | 568 | 570 | 800 |
| 2023/11/02 | 571 | 574 | 562 | 566 | 800 |
| 2023/11/01 | 567 | 568 | 565 | 568 | 500 |
| 2023/10/31 | 555 | 565 | 555 | 565 | 400 |