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 |
---|---|---|---|---|---|
2016/12/30 | 348 | 348 | 348 | 348 | 100 |
2016/12/29 | 348 | 348 | 348 | 348 | 100 |
2016/12/28 | 345 | 345 | 345 | 345 | 100 |
2016/12/27 | 348 | 348 | 348 | 348 | 100 |
2016/12/26 | 343 | 356 | 343 | 356 | 1,000 |
2016/12/22 | 355 | 355 | 351 | 351 | 300 |
2016/12/21 | 349 | 349 | 349 | 349 | 100 |
2016/12/20 | 349 | 354 | 349 | 354 | 200 |
2016/12/19 | 350 | 362 | 342 | 352 | 700 |
2016/12/16 | 354 | 355 | 353 | 354 | 2,300 |
2016/12/15 | 350 | 350 | 349 | 350 | 800 |
2016/12/14 | 337 | 345 | 337 | 345 | 1,400 |
2016/12/13 | 334 | 334 | 334 | 334 | 300 |
2016/12/12 | 339 | 339 | 339 | 339 | 100 |
2016/12/09 | 350 | 350 | 339 | 339 | 800 |
2016/12/08 | 343 | 343 | 342 | 342 | 300 |
2016/12/06 | 358 | 358 | 343 | 343 | 1,300 |
2016/12/05 | 335 | 340 | 335 | 340 | 400 |
2016/12/01 | 353 | 353 | 345 | 347 | 1,300 |
2016/11/29 | 339 | 346 | 338 | 346 | 4,300 |
2016/11/28 | 343 | 355 | 343 | 355 | 1,800 |
2016/11/25 | 343 | 343 | 343 | 343 | 1,600 |
2016/11/24 | 346 | 346 | 345 | 345 | 500 |
2016/11/22 | 336 | 350 | 336 | 346 | 1,100 |
2016/11/21 | 344 | 344 | 344 | 344 | 100 |
2016/11/15 | 334 | 344 | 330 | 344 | 2,000 |
2016/11/14 | 325 | 325 | 325 | 325 | 100 |
2016/11/11 | 333 | 333 | 325 | 325 | 200 |
2016/11/10 | 321 | 333 | 321 | 333 | 5,100 |
2016/11/09 | 326 | 328 | 316 | 328 | 3,500 |
2016/11/07 | 340 | 340 | 340 | 340 | 2,500 |
2016/11/02 | 334 | 334 | 334 | 334 | 100 |
2016/11/01 | 344 | 344 | 340 | 340 | 7,100 |
2016/10/31 | 343 | 345 | 338 | 340 | 7,000 |
2016/10/28 | 345 | 345 | 338 | 338 | 2,200 |
2016/10/27 | 334 | 335 | 334 | 335 | 2,200 |
2016/10/26 | 336 | 337 | 336 | 337 | 1,600 |
2016/10/25 | 337 | 337 | 337 | 337 | 200 |
2016/10/24 | 330 | 337 | 330 | 337 | 3,300 |
2016/10/19 | 333 | 333 | 333 | 333 | 200 |
2016/10/17 | 333 | 333 | 333 | 333 | 300 |
2016/10/14 | 316 | 324 | 316 | 324 | 2,000 |
2016/10/13 | 324 | 324 | 324 | 324 | 2,200 |
2016/10/11 | 324 | 324 | 324 | 324 | 2,000 |
2016/10/07 | 324 | 324 | 324 | 324 | 200 |
2016/10/06 | 331 | 331 | 331 | 331 | 100 |
2016/10/05 | 330 | 330 | 330 | 330 | 4,100 |
2016/10/04 | 324 | 324 | 324 | 324 | 200 |
2016/10/03 | 321 | 324 | 321 | 324 | 2,400 |
2016/09/30 | 320 | 321 | 320 | 321 | 3,200 |
2016/09/28 | 320 | 320 | 320 | 320 | 200 |
2016/09/27 | 320 | 320 | 320 | 320 | 1,200 |
2016/09/26 | 321 | 321 | 321 | 321 | 100 |
2016/09/23 | 319 | 320 | 319 | 320 | 1,200 |
2016/09/20 | 317 | 317 | 316 | 316 | 400 |
2016/09/16 | 319 | 319 | 319 | 319 | 600 |
2016/09/15 | 319 | 319 | 319 | 319 | 300 |
2016/09/14 | 316 | 320 | 316 | 320 | 200 |
2016/09/12 | 311 | 311 | 311 | 311 | 100 |
2016/09/07 | 322 | 322 | 322 | 322 | 1,000 |
2016/09/06 | 322 | 322 | 322 | 322 | 100 |
2016/09/05 | 317 | 319 | 317 | 319 | 4,700 |
2016/09/02 | 318 | 318 | 318 | 318 | 1,300 |
2016/09/01 | 316 | 317 | 315 | 317 | 1,800 |
2016/08/31 | 306 | 317 | 306 | 311 | 2,200 |
2016/08/30 | 302 | 304 | 289 | 302 | 2,100 |
2016/08/29 | 319 | 319 | 301 | 303 | 5,200 |
2016/08/26 | 323 | 323 | 319 | 319 | 2,000 |
2016/08/25 | 323 | 323 | 323 | 323 | 2,400 |
2016/08/24 | 320 | 321 | 320 | 321 | 1,300 |
2016/08/23 | 317 | 319 | 317 | 319 | 1,400 |
2016/08/22 | 316 | 317 | 316 | 317 | 800 |
2016/08/19 | 316 | 317 | 316 | 316 | 1,900 |
2016/08/18 | 313 | 316 | 313 | 316 | 1,700 |
2016/08/15 | 315 | 315 | 315 | 315 | 1,000 |
2016/08/12 | 299 | 300 | 299 | 300 | 300 |
2016/08/10 | 310 | 310 | 310 | 310 | 1,300 |
2016/08/09 | 309 | 310 | 309 | 310 | 600 |
2016/08/08 | 304 | 304 | 297 | 297 | 300 |
2016/08/03 | 308 | 308 | 307 | 307 | 300 |
2016/08/02 | 315 | 315 | 315 | 315 | 1,100 |
2016/08/01 | 315 | 315 | 315 | 315 | 300 |
2016/07/27 | 309 | 315 | 309 | 315 | 2,000 |
2016/07/26 | 315 | 315 | 314 | 314 | 200 |
2016/07/25 | 321 | 321 | 318 | 318 | 200 |
2016/07/19 | 322 | 322 | 322 | 322 | 100 |
2016/07/15 | 323 | 323 | 323 | 323 | 400 |
2016/07/14 | 317 | 319 | 317 | 319 | 1,100 |
2016/07/13 | 316 | 316 | 316 | 316 | 200 |
2016/07/12 | 317 | 317 | 317 | 317 | 1,000 |
2016/07/11 | 305 | 317 | 305 | 317 | 1,300 |
2016/07/08 | 305 | 305 | 305 | 305 | 100 |
2016/07/06 | 313 | 313 | 313 | 313 | 100 |
2016/07/05 | 313 | 313 | 313 | 313 | 200 |
2016/07/01 | 304 | 320 | 302 | 320 | 2,700 |
2016/06/30 | 296 | 296 | 296 | 296 | 100 |
2016/06/29 | 294 | 296 | 294 | 296 | 2,400 |
2016/06/28 | 281 | 286 | 281 | 286 | 400 |
2016/06/27 | 281 | 283 | 277 | 281 | 3,200 |
2016/06/24 | 313 | 313 | 274 | 277 | 3,500 |
2016/06/23 | 307 | 307 | 301 | 301 | 600 |
2016/06/21 | 307 | 307 | 307 | 307 | 300 |
2016/06/20 | 307 | 307 | 307 | 307 | 400 |
2016/06/17 | 309 | 314 | 309 | 314 | 900 |
2016/06/16 | 309 | 309 | 305 | 305 | 2,500 |
2016/06/15 | 310 | 312 | 307 | 309 | 4,100 |
2016/06/14 | 318 | 318 | 312 | 312 | 200 |
2016/06/13 | 317 | 318 | 317 | 318 | 1,100 |
2016/06/10 | 325 | 325 | 325 | 325 | 1,000 |
2016/06/09 | 326 | 326 | 326 | 326 | 100 |
2016/06/08 | 316 | 326 | 316 | 326 | 2,500 |
2016/06/03 | 320 | 325 | 320 | 325 | 4,200 |
2016/06/02 | 326 | 326 | 319 | 320 | 2,000 |
2016/06/01 | 327 | 327 | 323 | 323 | 900 |
2016/05/31 | 325 | 325 | 324 | 325 | 2,000 |
2016/05/30 | 325 | 325 | 323 | 323 | 400 |
2016/05/27 | 315 | 328 | 315 | 328 | 3,000 |
2016/05/26 | 317 | 318 | 317 | 317 | 3,400 |
2016/05/25 | 320 | 320 | 317 | 317 | 300 |
2016/05/23 | 315 | 315 | 315 | 315 | 100 |
2016/05/20 | 315 | 319 | 315 | 319 | 1,100 |
2016/05/19 | 315 | 315 | 313 | 313 | 200 |
2016/05/18 | 306 | 312 | 306 | 310 | 2,800 |
2016/05/17 | 304 | 309 | 304 | 309 | 6,000 |
2016/05/16 | 313 | 314 | 306 | 312 | 4,400 |
2016/05/13 | 331 | 331 | 320 | 321 | 7,800 |
2016/05/12 | 329 | 331 | 323 | 327 | 3,800 |
2016/05/11 | 328 | 344 | 328 | 332 | 4,500 |
2016/05/10 | 327 | 335 | 327 | 330 | 2,000 |
2016/05/09 | 325 | 328 | 325 | 327 | 2,100 |
2016/05/06 | 332 | 370 | 321 | 323 | 20,300 |
2016/05/02 | 333 | 333 | 328 | 328 | 2,100 |
2016/04/27 | 338 | 338 | 338 | 338 | 100 |
2016/04/26 | 340 | 340 | 338 | 338 | 200 |
2016/04/25 | 345 | 345 | 338 | 340 | 1,800 |
2016/04/22 | 336 | 337 | 336 | 337 | 200 |
2016/04/21 | 338 | 346 | 330 | 340 | 4,200 |
2016/04/19 | 332 | 333 | 332 | 333 | 800 |
2016/04/18 | 328 | 331 | 324 | 324 | 4,300 |
2016/04/15 | 345 | 345 | 340 | 340 | 1,800 |
2016/04/14 | 334 | 337 | 334 | 337 | 600 |
2016/04/13 | 322 | 333 | 322 | 333 | 1,500 |
2016/04/12 | 326 | 326 | 322 | 326 | 600 |
2016/04/11 | 321 | 334 | 321 | 326 | 400 |
2016/04/08 | 320 | 320 | 320 | 320 | 200 |
2016/04/06 | 322 | 323 | 321 | 323 | 1,200 |
2016/04/05 | 337 | 337 | 328 | 328 | 1,100 |
2016/04/04 | 341 | 341 | 333 | 337 | 800 |
2016/04/01 | 340 | 340 | 336 | 336 | 2,000 |
2016/03/31 | 344 | 344 | 337 | 337 | 1,800 |
2016/03/30 | 343 | 348 | 338 | 343 | 2,400 |
2016/03/29 | 335 | 391 | 335 | 342 | 10,800 |
2016/03/28 | 345 | 345 | 338 | 341 | 1,000 |
2016/03/25 | 345 | 346 | 331 | 343 | 1,800 |
2016/03/24 | 335 | 338 | 333 | 337 | 1,200 |
2016/03/23 | 326 | 337 | 326 | 334 | 3,700 |
2016/03/22 | 336 | 338 | 330 | 334 | 2,400 |
2016/03/18 | 332 | 335 | 329 | 335 | 2,100 |
2016/03/17 | 333 | 341 | 331 | 331 | 2,600 |
2016/03/16 | 333 | 336 | 330 | 333 | 1,400 |
2016/03/15 | 338 | 338 | 330 | 333 | 1,600 |
2016/03/14 | 335 | 339 | 326 | 330 | 6,100 |
2016/03/11 | 327 | 336 | 324 | 333 | 3,100 |
2016/03/10 | 330 | 351 | 326 | 327 | 8,700 |
2016/03/09 | 321 | 375 | 320 | 325 | 22,500 |
2016/03/08 | 326 | 326 | 321 | 321 | 1,600 |
2016/03/07 | 334 | 334 | 325 | 325 | 1,700 |
2016/03/04 | 325 | 327 | 325 | 326 | 700 |
2016/03/03 | 322 | 327 | 317 | 325 | 4,700 |
2016/03/02 | 322 | 325 | 322 | 322 | 1,400 |
2016/03/01 | 324 | 324 | 322 | 322 | 400 |
2016/02/29 | 325 | 329 | 321 | 321 | 6,400 |
2016/02/26 | 320 | 321 | 320 | 320 | 3,100 |
2016/02/25 | 322 | 330 | 314 | 327 | 1,900 |
2016/02/24 | 311 | 318 | 311 | 318 | 1,500 |
2016/02/23 | 320 | 320 | 316 | 318 | 1,300 |
2016/02/22 | 317 | 319 | 317 | 319 | 200 |
2016/02/19 | 315 | 315 | 315 | 315 | 100 |
2016/02/18 | 307 | 316 | 307 | 310 | 1,900 |
2016/02/17 | 305 | 311 | 303 | 305 | 6,100 |
2016/02/16 | 306 | 315 | 306 | 309 | 4,400 |
2016/02/15 | 304 | 313 | 300 | 303 | 24,700 |
2016/02/12 | 307 | 318 | 301 | 301 | 16,400 |
2016/02/10 | 336 | 341 | 305 | 325 | 12,100 |
2016/02/09 | 342 | 346 | 337 | 340 | 7,400 |
2016/02/08 | 351 | 361 | 341 | 354 | 2,700 |
2016/02/05 | 371 | 371 | 360 | 365 | 3,200 |
2016/02/04 | 381 | 390 | 367 | 375 | 9,400 |
2016/02/03 | 378 | 378 | 369 | 378 | 5,500 |
2016/02/02 | 371 | 380 | 371 | 378 | 4,000 |
2016/02/01 | 367 | 375 | 366 | 366 | 4,500 |
2016/01/29 | 350 | 378 | 349 | 361 | 4,500 |
2016/01/28 | 346 | 356 | 345 | 349 | 1,800 |
2016/01/27 | 342 | 350 | 342 | 350 | 2,700 |
2016/01/26 | 342 | 344 | 335 | 338 | 7,900 |
2016/01/25 | 344 | 350 | 342 | 344 | 1,300 |
2016/01/22 | 331 | 339 | 331 | 339 | 1,300 |
2016/01/21 | 332 | 340 | 328 | 331 | 7,500 |
2016/01/20 | 356 | 356 | 339 | 339 | 5,700 |
2016/01/19 | 337 | 345 | 337 | 345 | 2,300 |
2016/01/18 | 340 | 341 | 321 | 341 | 12,900 |
2016/01/15 | 352 | 356 | 349 | 349 | 3,100 |
2016/01/14 | 349 | 349 | 325 | 336 | 8,500 |
2016/01/13 | 347 | 351 | 347 | 350 | 600 |
2016/01/12 | 351 | 353 | 339 | 339 | 4,000 |
2016/01/08 | 351 | 351 | 351 | 351 | 1,300 |
2016/01/07 | 356 | 357 | 351 | 356 | 6,600 |
2016/01/06 | 368 | 368 | 355 | 356 | 11,100 |
2016/01/05 | 369 | 370 | 350 | 362 | 27,000 |
2016/01/04 | 389 | 389 | 370 | 370 | 900 |