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 |
---|---|---|---|---|---|
2014/12/30 | 313 | 313 | 313 | 313 | 100 |
2014/12/29 | 310 | 316 | 308 | 310 | 3,200 |
2014/12/26 | 306 | 306 | 304 | 304 | 300 |
2014/12/25 | 306 | 306 | 306 | 306 | 300 |
2014/12/24 | 308 | 308 | 301 | 305 | 3,800 |
2014/12/22 | 307 | 309 | 302 | 304 | 12,100 |
2014/12/19 | 304 | 311 | 301 | 306 | 12,100 |
2014/12/18 | 312 | 312 | 304 | 304 | 15,500 |
2014/12/17 | 314 | 314 | 314 | 314 | 800 |
2014/12/16 | 310 | 311 | 306 | 306 | 4,300 |
2014/12/15 | 320 | 320 | 320 | 320 | 700 |
2014/12/12 | 320 | 320 | 313 | 313 | 200 |
2014/12/10 | 316 | 316 | 316 | 316 | 500 |
2014/12/09 | 316 | 320 | 316 | 320 | 200 |
2014/12/08 | 318 | 327 | 318 | 327 | 1,200 |
2014/12/05 | 326 | 326 | 318 | 319 | 600 |
2014/12/04 | 318 | 325 | 318 | 325 | 3,500 |
2014/12/03 | 314 | 318 | 314 | 318 | 500 |
2014/12/02 | 310 | 315 | 310 | 315 | 1,200 |
2014/12/01 | 316 | 318 | 315 | 318 | 3,000 |
2014/11/28 | 308 | 313 | 308 | 313 | 5,500 |
2014/11/27 | 310 | 314 | 303 | 314 | 2,000 |
2014/11/26 | 313 | 315 | 309 | 315 | 6,000 |
2014/11/25 | 311 | 311 | 311 | 311 | 500 |
2014/11/21 | 306 | 306 | 306 | 306 | 100 |
2014/11/20 | 305 | 311 | 305 | 311 | 200 |
2014/11/19 | 303 | 311 | 303 | 311 | 400 |
2014/11/17 | 313 | 313 | 308 | 308 | 1,500 |
2014/11/14 | 306 | 315 | 306 | 315 | 1,500 |
2014/11/13 | 306 | 308 | 306 | 306 | 2,000 |
2014/11/12 | 309 | 318 | 307 | 312 | 4,300 |
2014/11/10 | 309 | 309 | 309 | 309 | 500 |
2014/11/07 | 304 | 305 | 304 | 305 | 2,200 |
2014/11/06 | 312 | 312 | 310 | 310 | 300 |
2014/11/04 | 316 | 318 | 316 | 316 | 2,600 |
2014/10/31 | 316 | 316 | 316 | 316 | 1,000 |
2014/10/24 | 315 | 315 | 315 | 315 | 1,300 |
2014/10/23 | 315 | 316 | 315 | 315 | 1,600 |
2014/10/22 | 304 | 304 | 304 | 304 | 100 |
2014/10/21 | 309 | 309 | 309 | 309 | 100 |
2014/10/17 | 318 | 318 | 318 | 318 | 300 |
2014/10/15 | 316 | 316 | 316 | 316 | 500 |
2014/10/14 | 308 | 308 | 308 | 308 | 100 |
2014/10/10 | 309 | 309 | 309 | 309 | 100 |
2014/10/09 | 311 | 311 | 311 | 311 | 100 |
2014/10/08 | 310 | 310 | 310 | 310 | 100 |
2014/10/06 | 315 | 315 | 315 | 315 | 1,000 |
2014/10/03 | 315 | 315 | 315 | 315 | 1,500 |
2014/10/02 | 323 | 323 | 315 | 315 | 1,200 |
2014/10/01 | 324 | 324 | 324 | 324 | 300 |
2014/09/29 | 318 | 319 | 317 | 317 | 3,000 |
2014/09/25 | 320 | 321 | 318 | 321 | 1,000 |
2014/09/24 | 320 | 320 | 315 | 315 | 1,300 |
2014/09/22 | 314 | 328 | 314 | 326 | 2,400 |
2014/09/19 | 310 | 310 | 309 | 309 | 2,100 |
2014/09/18 | 312 | 312 | 312 | 312 | 100 |
2014/09/17 | 307 | 307 | 307 | 307 | 100 |
2014/09/16 | 309 | 311 | 309 | 310 | 1,600 |
2014/09/10 | 312 | 312 | 312 | 312 | 100 |
2014/09/09 | 312 | 316 | 312 | 316 | 1,700 |
2014/09/08 | 309 | 311 | 308 | 308 | 500 |
2014/09/03 | 313 | 313 | 313 | 313 | 1,100 |
2014/09/02 | 309 | 314 | 309 | 312 | 3,700 |
2014/09/01 | 318 | 318 | 318 | 318 | 300 |
2014/08/28 | 317 | 317 | 317 | 317 | 100 |
2014/08/27 | 312 | 312 | 312 | 312 | 100 |
2014/08/25 | 315 | 317 | 315 | 317 | 1,700 |
2014/08/22 | 306 | 308 | 306 | 308 | 1,100 |
2014/08/21 | 309 | 309 | 309 | 309 | 100 |
2014/08/20 | 308 | 308 | 308 | 308 | 1,800 |
2014/08/19 | 310 | 312 | 310 | 312 | 1,300 |
2014/08/15 | 315 | 315 | 315 | 315 | 600 |
2014/08/14 | 308 | 310 | 304 | 308 | 2,200 |
2014/08/13 | 304 | 304 | 301 | 301 | 1,200 |
2014/08/11 | 305 | 305 | 305 | 305 | 100 |
2014/08/08 | 303 | 303 | 303 | 303 | 1,200 |
2014/08/07 | 308 | 308 | 308 | 308 | 1,000 |
2014/08/06 | 306 | 306 | 303 | 303 | 400 |
2014/08/05 | 310 | 310 | 310 | 310 | 100 |
2014/08/01 | 310 | 310 | 307 | 307 | 300 |
2014/07/31 | 310 | 310 | 306 | 306 | 1,500 |
2014/07/30 | 318 | 318 | 308 | 308 | 800 |
2014/07/29 | 310 | 321 | 310 | 310 | 4,800 |
2014/07/28 | 313 | 313 | 305 | 306 | 3,200 |
2014/07/25 | 308 | 313 | 308 | 313 | 400 |
2014/07/24 | 310 | 310 | 308 | 308 | 500 |
2014/07/23 | 310 | 310 | 310 | 310 | 200 |
2014/07/22 | 309 | 315 | 309 | 315 | 1,200 |
2014/07/18 | 312 | 312 | 310 | 310 | 3,100 |
2014/07/17 | 314 | 314 | 314 | 314 | 200 |
2014/07/16 | 319 | 319 | 316 | 316 | 400 |
2014/07/15 | 316 | 316 | 316 | 316 | 400 |
2014/07/14 | 316 | 316 | 316 | 316 | 100 |
2014/07/11 | 315 | 315 | 308 | 308 | 1,200 |
2014/07/09 | 325 | 325 | 325 | 325 | 2,000 |
2014/07/08 | 316 | 325 | 316 | 320 | 1,400 |
2014/07/01 | 324 | 324 | 324 | 324 | 200 |
2014/06/27 | 317 | 317 | 317 | 317 | 400 |
2014/06/26 | 318 | 318 | 317 | 317 | 200 |
2014/06/25 | 329 | 329 | 316 | 316 | 700 |
2014/06/24 | 316 | 316 | 311 | 316 | 1,800 |
2014/06/23 | 329 | 329 | 324 | 324 | 1,400 |
2014/06/20 | 331 | 331 | 324 | 326 | 2,100 |
2014/06/19 | 318 | 333 | 318 | 333 | 2,300 |
2014/06/18 | 319 | 321 | 313 | 321 | 2,100 |
2014/06/17 | 314 | 315 | 314 | 314 | 300 |
2014/06/16 | 314 | 314 | 314 | 314 | 400 |
2014/06/13 | 312 | 312 | 312 | 312 | 100 |
2014/06/12 | 306 | 312 | 306 | 312 | 200 |
2014/06/11 | 305 | 314 | 305 | 314 | 400 |
2014/06/10 | 307 | 307 | 307 | 307 | 200 |
2014/06/09 | 307 | 308 | 307 | 308 | 300 |
2014/06/06 | 307 | 307 | 307 | 307 | 300 |
2014/06/05 | 307 | 307 | 307 | 307 | 300 |
2014/06/04 | 307 | 307 | 307 | 307 | 1,300 |
2014/06/03 | 307 | 307 | 307 | 307 | 1,200 |
2014/06/02 | 323 | 323 | 308 | 308 | 1,700 |
2014/05/27 | 306 | 311 | 306 | 311 | 200 |
2014/05/26 | 320 | 320 | 319 | 319 | 500 |
2014/05/23 | 320 | 320 | 320 | 320 | 100 |
2014/05/20 | 312 | 312 | 312 | 312 | 1,900 |
2014/05/16 | 324 | 324 | 324 | 324 | 100 |
2014/05/15 | 320 | 320 | 320 | 320 | 1,400 |
2014/05/14 | 318 | 318 | 318 | 318 | 100 |
2014/05/13 | 318 | 318 | 318 | 318 | 100 |
2014/05/09 | 314 | 314 | 314 | 314 | 300 |
2014/05/08 | 314 | 314 | 306 | 306 | 200 |
2014/05/07 | 317 | 317 | 317 | 317 | 200 |
2014/05/02 | 316 | 324 | 316 | 324 | 1,100 |
2014/05/01 | 323 | 324 | 323 | 324 | 300 |
2014/04/28 | 317 | 319 | 317 | 319 | 300 |
2014/04/25 | 324 | 324 | 323 | 323 | 400 |
2014/04/24 | 319 | 320 | 317 | 317 | 500 |
2014/04/23 | 319 | 319 | 319 | 319 | 1,000 |
2014/04/22 | 331 | 331 | 315 | 319 | 7,000 |
2014/04/21 | 333 | 333 | 323 | 323 | 1,800 |
2014/04/18 | 317 | 317 | 317 | 317 | 1,000 |
2014/04/17 | 332 | 332 | 332 | 332 | 100 |
2014/04/15 | 334 | 334 | 334 | 334 | 300 |
2014/04/11 | 328 | 328 | 328 | 328 | 100 |
2014/04/09 | 329 | 329 | 327 | 327 | 400 |
2014/04/08 | 340 | 340 | 335 | 335 | 500 |
2014/04/07 | 344 | 344 | 332 | 333 | 1,500 |
2014/04/04 | 340 | 340 | 340 | 340 | 300 |
2014/04/03 | 340 | 340 | 340 | 340 | 300 |
2014/04/01 | 340 | 340 | 340 | 340 | 300 |
2014/03/27 | 332 | 332 | 332 | 332 | 1,100 |
2014/03/25 | 349 | 349 | 331 | 331 | 1,300 |
2014/03/24 | 333 | 340 | 333 | 333 | 1,500 |
2014/03/20 | 353 | 353 | 353 | 353 | 200 |
2014/03/19 | 353 | 353 | 353 | 353 | 200 |
2014/03/18 | 353 | 353 | 353 | 353 | 200 |
2014/03/17 | 353 | 353 | 353 | 353 | 600 |
2014/03/14 | 345 | 345 | 345 | 345 | 200 |
2014/03/13 | 344 | 345 | 344 | 345 | 900 |
2014/03/12 | 332 | 336 | 332 | 336 | 200 |
2014/03/11 | 334 | 334 | 333 | 333 | 2,000 |
2014/03/10 | 336 | 336 | 334 | 334 | 1,300 |
2014/03/07 | 342 | 342 | 342 | 342 | 300 |
2014/03/06 | 339 | 339 | 336 | 336 | 2,000 |
2014/03/03 | 335 | 341 | 333 | 340 | 1,700 |
2014/02/28 | 337 | 337 | 335 | 335 | 1,300 |
2014/02/27 | 338 | 339 | 338 | 338 | 300 |
2014/02/26 | 345 | 345 | 344 | 344 | 200 |
2014/02/25 | 344 | 344 | 344 | 344 | 200 |
2014/02/24 | 343 | 343 | 336 | 337 | 3,700 |
2014/02/21 | 349 | 349 | 333 | 343 | 5,400 |
2014/02/19 | 352 | 353 | 350 | 350 | 1,800 |
2014/02/18 | 349 | 352 | 349 | 351 | 2,100 |
2014/02/17 | 365 | 365 | 365 | 365 | 400 |
2014/02/03 | 366 | 366 | 366 | 366 | 200 |
2014/01/30 | 358 | 358 | 358 | 358 | 1,500 |
2014/01/28 | 363 | 366 | 363 | 363 | 500 |
2014/01/27 | 357 | 357 | 357 | 357 | 800 |
2014/01/24 | 368 | 368 | 356 | 357 | 1,700 |
2014/01/23 | 360 | 364 | 360 | 360 | 2,200 |
2014/01/22 | 367 | 367 | 364 | 364 | 500 |
2014/01/21 | 366 | 366 | 365 | 365 | 2,500 |
2014/01/20 | 373 | 373 | 365 | 365 | 1,600 |
2014/01/17 | 375 | 375 | 370 | 370 | 300 |
2014/01/16 | 376 | 376 | 376 | 376 | 300 |
2014/01/15 | 374 | 376 | 374 | 376 | 1,200 |
2014/01/08 | 374 | 374 | 374 | 374 | 200 |
2014/01/06 | 374 | 374 | 374 | 374 | 300 |