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 |
---|---|---|---|---|---|
2015/12/30 | 374 | 383 | 374 | 382 | 2,600 |
2015/12/29 | 374 | 378 | 374 | 376 | 1,300 |
2015/12/28 | 374 | 375 | 369 | 372 | 3,200 |
2015/12/25 | 372 | 374 | 366 | 374 | 6,200 |
2015/12/24 | 371 | 375 | 366 | 367 | 13,100 |
2015/12/22 | 366 | 370 | 365 | 370 | 2,300 |
2015/12/21 | 383 | 383 | 365 | 368 | 12,300 |
2015/12/18 | 386 | 386 | 379 | 384 | 2,500 |
2015/12/17 | 381 | 387 | 380 | 386 | 7,700 |
2015/12/16 | 380 | 385 | 377 | 377 | 7,100 |
2015/12/15 | 395 | 395 | 376 | 376 | 6,200 |
2015/12/14 | 391 | 397 | 387 | 389 | 6,300 |
2015/12/11 | 396 | 401 | 396 | 397 | 8,800 |
2015/12/10 | 388 | 391 | 385 | 390 | 1,900 |
2015/12/09 | 402 | 405 | 390 | 390 | 5,000 |
2015/12/08 | 400 | 400 | 393 | 394 | 3,200 |
2015/12/07 | 397 | 405 | 397 | 403 | 5,000 |
2015/12/04 | 390 | 392 | 388 | 390 | 6,400 |
2015/12/03 | 390 | 396 | 390 | 396 | 4,700 |
2015/12/02 | 393 | 393 | 389 | 390 | 4,100 |
2015/12/01 | 396 | 397 | 389 | 394 | 2,200 |
2015/11/30 | 397 | 397 | 388 | 389 | 10,500 |
2015/11/27 | 399 | 410 | 395 | 395 | 17,300 |
2015/11/26 | 388 | 397 | 388 | 391 | 2,300 |
2015/11/25 | 394 | 394 | 388 | 388 | 800 |
2015/11/24 | 388 | 388 | 382 | 387 | 1,200 |
2015/11/20 | 384 | 388 | 382 | 388 | 2,100 |
2015/11/19 | 382 | 387 | 381 | 387 | 4,000 |
2015/11/18 | 388 | 397 | 381 | 384 | 13,700 |
2015/11/17 | 409 | 420 | 391 | 391 | 24,800 |
2015/11/16 | 390 | 410 | 381 | 401 | 34,900 |
2015/11/13 | 398 | 399 | 380 | 383 | 18,100 |
2015/11/12 | 394 | 397 | 389 | 397 | 7,800 |
2015/11/11 | 393 | 394 | 386 | 393 | 5,300 |
2015/11/10 | 375 | 385 | 375 | 385 | 1,900 |
2015/11/09 | 374 | 378 | 374 | 375 | 2,100 |
2015/11/06 | 371 | 374 | 369 | 374 | 3,000 |
2015/11/05 | 380 | 385 | 371 | 372 | 5,700 |
2015/11/04 | 378 | 379 | 375 | 376 | 2,500 |
2015/11/02 | 380 | 383 | 372 | 383 | 23,100 |
2015/10/30 | 410 | 410 | 388 | 388 | 6,500 |
2015/10/29 | 392 | 402 | 382 | 402 | 3,500 |
2015/10/28 | 400 | 407 | 381 | 384 | 10,200 |
2015/10/27 | 393 | 412 | 393 | 398 | 7,300 |
2015/10/26 | 392 | 400 | 386 | 393 | 5,700 |
2015/10/23 | 376 | 420 | 376 | 400 | 45,300 |
2015/10/22 | 372 | 394 | 367 | 375 | 16,200 |
2015/10/21 | 365 | 366 | 365 | 365 | 2,100 |
2015/10/20 | 365 | 382 | 365 | 366 | 2,300 |
2015/10/19 | 367 | 369 | 364 | 364 | 3,200 |
2015/10/16 | 367 | 372 | 363 | 370 | 12,100 |
2015/10/15 | 370 | 372 | 367 | 367 | 6,700 |
2015/10/14 | 376 | 376 | 367 | 370 | 3,600 |
2015/10/13 | 358 | 409 | 358 | 381 | 57,100 |
2015/10/09 | 361 | 366 | 354 | 359 | 15,200 |
2015/10/08 | 350 | 427 | 350 | 365 | 168,000 |
2015/10/07 | 346 | 350 | 346 | 347 | 700 |
2015/10/06 | 345 | 350 | 345 | 349 | 2,600 |
2015/10/05 | 345 | 348 | 345 | 345 | 1,300 |
2015/10/02 | 345 | 345 | 340 | 341 | 3,100 |
2015/10/01 | 345 | 350 | 345 | 347 | 2,400 |
2015/09/30 | 338 | 345 | 334 | 345 | 2,100 |
2015/09/29 | 345 | 345 | 335 | 338 | 4,800 |
2015/09/28 | 342 | 348 | 342 | 348 | 800 |
2015/09/25 | 337 | 349 | 335 | 342 | 9,100 |
2015/09/24 | 340 | 343 | 337 | 337 | 3,900 |
2015/09/18 | 351 | 351 | 344 | 347 | 4,600 |
2015/09/17 | 346 | 349 | 345 | 349 | 2,200 |
2015/09/16 | 354 | 354 | 342 | 345 | 5,200 |
2015/09/15 | 363 | 363 | 354 | 358 | 3,900 |
2015/09/14 | 360 | 361 | 345 | 359 | 2,600 |
2015/09/11 | 352 | 356 | 352 | 355 | 11,100 |
2015/09/10 | 352 | 352 | 346 | 346 | 500 |
2015/09/09 | 337 | 354 | 335 | 354 | 4,500 |
2015/09/08 | 345 | 345 | 320 | 330 | 7,000 |
2015/09/07 | 348 | 348 | 327 | 342 | 10,100 |
2015/09/04 | 346 | 406 | 339 | 343 | 57,100 |
2015/09/03 | 363 | 363 | 344 | 344 | 6,000 |
2015/09/02 | 336 | 345 | 336 | 339 | 3,800 |
2015/09/01 | 358 | 358 | 333 | 338 | 7,500 |
2015/08/31 | 359 | 362 | 354 | 359 | 8,800 |
2015/08/28 | 354 | 368 | 354 | 366 | 9,200 |
2015/08/27 | 347 | 360 | 340 | 344 | 7,500 |
2015/08/26 | 332 | 348 | 324 | 344 | 21,400 |
2015/08/25 | 316 | 361 | 316 | 321 | 23,100 |
2015/08/24 | 389 | 389 | 340 | 340 | 29,400 |
2015/08/21 | 402 | 405 | 397 | 399 | 14,000 |
2015/08/20 | 412 | 419 | 411 | 413 | 14,700 |
2015/08/19 | 427 | 430 | 407 | 411 | 38,600 |
2015/08/18 | 436 | 447 | 423 | 425 | 68,400 |
2015/08/17 | 514 | 514 | 434 | 444 | 361,800 |
2015/08/14 | 502 | 510 | 472 | 510 | 485,500 |
2015/08/13 | 410 | 439 | 410 | 430 | 24,800 |
2015/08/12 | 400 | 415 | 400 | 413 | 5,200 |
2015/08/11 | 398 | 398 | 397 | 398 | 2,600 |
2015/08/10 | 400 | 400 | 394 | 394 | 3,600 |
2015/08/07 | 399 | 400 | 391 | 400 | 2,000 |
2015/08/06 | 400 | 404 | 400 | 404 | 800 |
2015/08/05 | 401 | 404 | 401 | 404 | 1,100 |
2015/08/03 | 416 | 417 | 408 | 409 | 900 |
2015/07/31 | 408 | 415 | 408 | 412 | 1,500 |
2015/07/30 | 420 | 423 | 410 | 423 | 4,900 |
2015/07/29 | 407 | 415 | 406 | 415 | 2,100 |
2015/07/28 | 408 | 408 | 398 | 407 | 1,300 |
2015/07/27 | 408 | 408 | 400 | 407 | 1,200 |
2015/07/24 | 411 | 411 | 401 | 409 | 1,000 |
2015/07/23 | 412 | 412 | 410 | 410 | 1,500 |
2015/07/22 | 408 | 418 | 399 | 404 | 10,200 |
2015/07/21 | 397 | 402 | 394 | 397 | 4,100 |
2015/07/17 | 405 | 405 | 396 | 398 | 3,600 |
2015/07/16 | 411 | 411 | 401 | 409 | 1,300 |
2015/07/15 | 410 | 413 | 405 | 408 | 1,500 |
2015/07/14 | 389 | 410 | 389 | 405 | 1,500 |
2015/07/13 | 381 | 388 | 381 | 388 | 2,100 |
2015/07/10 | 378 | 382 | 378 | 379 | 1,800 |
2015/07/09 | 367 | 386 | 336 | 378 | 11,100 |
2015/07/08 | 407 | 407 | 367 | 383 | 11,100 |
2015/07/07 | 399 | 410 | 399 | 402 | 5,400 |
2015/07/06 | 403 | 407 | 392 | 407 | 3,900 |
2015/07/03 | 413 | 421 | 405 | 406 | 24,900 |
2015/07/02 | 395 | 472 | 391 | 421 | 168,300 |
2015/07/01 | 384 | 392 | 375 | 392 | 5,600 |
2015/06/30 | 382 | 387 | 366 | 385 | 6,000 |
2015/06/29 | 387 | 399 | 385 | 390 | 4,800 |
2015/06/26 | 405 | 406 | 402 | 406 | 1,400 |
2015/06/25 | 399 | 412 | 399 | 408 | 2,600 |
2015/06/24 | 398 | 411 | 388 | 399 | 4,300 |
2015/06/23 | 397 | 397 | 396 | 396 | 800 |
2015/06/22 | 396 | 401 | 389 | 401 | 2,900 |
2015/06/19 | 401 | 401 | 389 | 390 | 6,000 |
2015/06/18 | 413 | 415 | 389 | 400 | 12,700 |
2015/06/17 | 420 | 420 | 413 | 415 | 2,900 |
2015/06/16 | 421 | 421 | 421 | 421 | 400 |
2015/06/15 | 426 | 426 | 418 | 421 | 800 |
2015/06/12 | 421 | 426 | 419 | 426 | 1,700 |
2015/06/11 | 424 | 427 | 424 | 427 | 400 |
2015/06/10 | 417 | 420 | 417 | 418 | 900 |
2015/06/09 | 423 | 423 | 419 | 420 | 1,100 |
2015/06/08 | 426 | 430 | 414 | 424 | 4,800 |
2015/06/05 | 422 | 426 | 419 | 426 | 2,500 |
2015/06/04 | 420 | 425 | 417 | 425 | 3,400 |
2015/06/03 | 425 | 425 | 422 | 422 | 1,000 |
2015/06/02 | 417 | 427 | 417 | 417 | 2,600 |
2015/06/01 | 424 | 427 | 399 | 423 | 4,600 |
2015/05/29 | 425 | 425 | 424 | 424 | 400 |
2015/05/28 | 434 | 438 | 422 | 424 | 5,500 |
2015/05/27 | 434 | 437 | 432 | 434 | 4,200 |
2015/05/26 | 430 | 436 | 430 | 431 | 2,500 |
2015/05/25 | 427 | 434 | 423 | 430 | 3,200 |
2015/05/22 | 421 | 425 | 421 | 422 | 1,700 |
2015/05/21 | 431 | 440 | 420 | 422 | 4,400 |
2015/05/20 | 432 | 441 | 432 | 434 | 2,600 |
2015/05/19 | 421 | 431 | 421 | 431 | 1,400 |
2015/05/18 | 430 | 434 | 420 | 421 | 17,900 |
2015/05/15 | 427 | 445 | 427 | 438 | 10,400 |
2015/05/14 | 462 | 462 | 447 | 451 | 3,200 |
2015/05/13 | 468 | 470 | 451 | 455 | 15,400 |
2015/05/12 | 451 | 454 | 447 | 447 | 3,400 |
2015/05/11 | 451 | 458 | 451 | 455 | 4,500 |
2015/05/08 | 444 | 459 | 444 | 455 | 2,600 |
2015/05/07 | 450 | 458 | 434 | 450 | 4,700 |
2015/05/01 | 447 | 456 | 447 | 455 | 6,900 |
2015/04/30 | 456 | 470 | 448 | 449 | 12,400 |
2015/04/28 | 465 | 465 | 456 | 457 | 11,900 |
2015/04/27 | 475 | 475 | 457 | 469 | 18,400 |
2015/04/24 | 481 | 485 | 472 | 477 | 20,300 |
2015/04/23 | 524 | 535 | 482 | 490 | 51,800 |
2015/04/22 | 637 | 637 | 492 | 514 | 281,500 |
2015/04/21 | 553 | 567 | 553 | 567 | 87,800 |
2015/04/20 | 399 | 487 | 399 | 487 | 126,300 |
2015/04/17 | 408 | 409 | 403 | 407 | 2,200 |
2015/04/15 | 404 | 408 | 403 | 404 | 1,700 |
2015/04/14 | 399 | 401 | 397 | 401 | 1,400 |
2015/04/13 | 396 | 400 | 396 | 400 | 600 |
2015/04/10 | 395 | 397 | 395 | 397 | 700 |
2015/04/09 | 398 | 400 | 395 | 395 | 2,300 |
2015/04/08 | 395 | 398 | 395 | 396 | 300 |
2015/04/07 | 396 | 396 | 393 | 393 | 2,500 |
2015/04/06 | 394 | 397 | 394 | 396 | 2,300 |
2015/04/02 | 404 | 407 | 404 | 407 | 700 |
2015/04/01 | 404 | 404 | 404 | 404 | 200 |
2015/03/31 | 404 | 408 | 393 | 399 | 2,600 |
2015/03/30 | 400 | 409 | 400 | 408 | 1,000 |
2015/03/27 | 404 | 404 | 398 | 399 | 1,200 |
2015/03/26 | 400 | 406 | 392 | 392 | 800 |
2015/03/25 | 408 | 408 | 403 | 403 | 600 |
2015/03/24 | 403 | 408 | 403 | 408 | 1,200 |
2015/03/23 | 400 | 419 | 400 | 408 | 3,200 |
2015/03/20 | 400 | 408 | 391 | 408 | 4,000 |
2015/03/19 | 402 | 408 | 401 | 408 | 3,700 |
2015/03/18 | 418 | 418 | 410 | 411 | 1,200 |
2015/03/17 | 414 | 419 | 413 | 419 | 900 |
2015/03/16 | 447 | 447 | 411 | 422 | 8,200 |
2015/03/13 | 400 | 407 | 400 | 407 | 1,200 |
2015/03/12 | 405 | 412 | 394 | 407 | 4,800 |
2015/03/11 | 398 | 409 | 391 | 404 | 4,700 |
2015/03/10 | 402 | 409 | 401 | 401 | 2,000 |
2015/03/09 | 407 | 410 | 404 | 406 | 3,400 |
2015/03/06 | 432 | 432 | 410 | 415 | 8,600 |
2015/03/05 | 408 | 430 | 385 | 429 | 15,900 |
2015/03/04 | 404 | 424 | 390 | 408 | 7,700 |
2015/03/03 | 433 | 439 | 404 | 404 | 14,500 |
2015/03/02 | 464 | 519 | 423 | 425 | 91,300 |
2015/02/27 | 383 | 456 | 380 | 456 | 69,700 |
2015/02/26 | 376 | 381 | 366 | 376 | 3,700 |
2015/02/25 | 384 | 392 | 378 | 382 | 7,000 |
2015/02/24 | 391 | 398 | 377 | 382 | 5,800 |
2015/02/23 | 366 | 413 | 366 | 388 | 50,100 |
2015/02/20 | 381 | 381 | 362 | 362 | 14,000 |
2015/02/19 | 385 | 388 | 375 | 384 | 14,900 |
2015/02/18 | 404 | 419 | 380 | 399 | 33,000 |
2015/02/17 | 537 | 538 | 404 | 405 | 191,800 |
2015/02/16 | 483 | 483 | 483 | 483 | 20,900 |
2015/02/13 | 324 | 403 | 324 | 403 | 51,700 |
2015/02/12 | 324 | 332 | 320 | 323 | 4,300 |
2015/02/10 | 326 | 326 | 317 | 324 | 2,500 |
2015/02/09 | 325 | 330 | 321 | 328 | 1,500 |
2015/02/06 | 337 | 337 | 321 | 325 | 4,400 |
2015/02/05 | 348 | 348 | 345 | 345 | 200 |
2015/02/04 | 349 | 349 | 349 | 349 | 100 |
2015/02/02 | 351 | 351 | 351 | 351 | 1,100 |
2015/01/30 | 350 | 351 | 350 | 351 | 1,000 |
2015/01/29 | 350 | 351 | 350 | 350 | 1,300 |
2015/01/28 | 353 | 353 | 344 | 351 | 3,400 |
2015/01/27 | 345 | 347 | 342 | 342 | 1,200 |
2015/01/26 | 334 | 353 | 334 | 353 | 2,600 |
2015/01/23 | 340 | 341 | 331 | 338 | 1,300 |
2015/01/22 | 336 | 337 | 328 | 337 | 6,200 |
2015/01/21 | 333 | 333 | 326 | 333 | 24,400 |
2015/01/20 | 326 | 334 | 326 | 334 | 5,900 |
2015/01/19 | 332 | 334 | 325 | 326 | 13,000 |
2015/01/16 | 329 | 329 | 323 | 324 | 3,400 |
2015/01/15 | 324 | 333 | 324 | 333 | 16,200 |
2015/01/14 | 320 | 321 | 320 | 321 | 1,100 |
2015/01/13 | 322 | 322 | 320 | 320 | 1,300 |
2015/01/09 | 326 | 326 | 320 | 320 | 300 |
2015/01/08 | 321 | 326 | 320 | 326 | 2,000 |
2015/01/07 | 321 | 321 | 321 | 321 | 2,000 |
2015/01/06 | 318 | 318 | 312 | 318 | 400 |
2015/01/05 | 313 | 319 | 313 | 319 | 2,900 |