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 |
---|---|---|---|---|---|
2017/12/29 | 531 | 531 | 530 | 530 | 400 |
2017/12/28 | 524 | 524 | 519 | 521 | 400 |
2017/12/27 | 523 | 526 | 516 | 516 | 2,000 |
2017/12/26 | 522 | 526 | 520 | 523 | 2,700 |
2017/12/25 | 521 | 522 | 515 | 522 | 1,000 |
2017/12/22 | 523 | 523 | 515 | 518 | 400 |
2017/12/21 | 505 | 523 | 505 | 510 | 2,500 |
2017/12/20 | 515 | 515 | 505 | 505 | 1,800 |
2017/12/19 | 516 | 516 | 516 | 516 | 4,200 |
2017/12/18 | 516 | 519 | 516 | 516 | 2,100 |
2017/12/15 | 528 | 528 | 516 | 516 | 2,200 |
2017/12/14 | 511 | 520 | 511 | 518 | 8,200 |
2017/12/13 | 508 | 510 | 505 | 505 | 3,500 |
2017/12/12 | 516 | 516 | 506 | 506 | 2,200 |
2017/12/11 | 520 | 520 | 510 | 511 | 1,200 |
2017/12/08 | 510 | 514 | 509 | 511 | 1,600 |
2017/12/07 | 533 | 533 | 517 | 517 | 3,500 |
2017/12/06 | 533 | 533 | 520 | 524 | 4,900 |
2017/12/05 | 522 | 529 | 522 | 529 | 1,500 |
2017/12/04 | 536 | 536 | 521 | 525 | 3,500 |
2017/12/01 | 516 | 516 | 513 | 516 | 4,100 |
2017/11/30 | 507 | 507 | 499 | 501 | 2,000 |
2017/11/29 | 519 | 519 | 501 | 501 | 2,900 |
2017/11/28 | 509 | 509 | 495 | 496 | 5,100 |
2017/11/27 | 501 | 510 | 501 | 504 | 3,400 |
2017/11/24 | 495 | 498 | 490 | 498 | 2,400 |
2017/11/22 | 500 | 500 | 490 | 490 | 2,400 |
2017/11/21 | 490 | 502 | 484 | 492 | 2,200 |
2017/11/20 | 486 | 488 | 480 | 488 | 1,100 |
2017/11/17 | 490 | 490 | 476 | 486 | 2,200 |
2017/11/16 | 478 | 488 | 471 | 488 | 2,000 |
2017/11/15 | 512 | 512 | 486 | 486 | 3,600 |
2017/11/14 | 508 | 511 | 502 | 503 | 6,100 |
2017/11/13 | 513 | 515 | 503 | 514 | 3,600 |
2017/11/10 | 594 | 601 | 500 | 523 | 29,100 |
2017/11/09 | 580 | 596 | 558 | 574 | 65,400 |
2017/11/08 | 578 | 638 | 578 | 638 | 95,800 |
2017/11/07 | 538 | 538 | 538 | 538 | 9,300 |
2017/11/06 | 463 | 464 | 458 | 458 | 500 |
2017/11/02 | 475 | 475 | 463 | 463 | 2,000 |
2017/11/01 | 476 | 476 | 475 | 475 | 300 |
2017/10/31 | 460 | 460 | 458 | 460 | 400 |
2017/10/30 | 459 | 464 | 459 | 464 | 200 |
2017/10/27 | 452 | 455 | 452 | 455 | 300 |
2017/10/26 | 448 | 452 | 448 | 452 | 1,500 |
2017/10/25 | 445 | 448 | 445 | 448 | 1,000 |
2017/10/24 | 440 | 445 | 435 | 441 | 4,500 |
2017/10/23 | 445 | 446 | 445 | 446 | 300 |
2017/10/20 | 446 | 447 | 445 | 445 | 700 |
2017/10/19 | 452 | 452 | 445 | 452 | 1,300 |
2017/10/18 | 450 | 466 | 450 | 451 | 3,000 |
2017/10/17 | 428 | 500 | 428 | 445 | 13,100 |
2017/10/16 | 438 | 438 | 428 | 433 | 3,300 |
2017/10/13 | 433 | 433 | 433 | 433 | 100 |
2017/10/12 | 427 | 428 | 420 | 428 | 2,000 |
2017/10/11 | 427 | 427 | 427 | 427 | 300 |
2017/10/10 | 422 | 426 | 420 | 420 | 1,300 |
2017/10/06 | 417 | 417 | 417 | 417 | 400 |
2017/10/05 | 417 | 417 | 417 | 417 | 100 |
2017/10/04 | 415 | 420 | 415 | 420 | 600 |
2017/10/03 | 421 | 421 | 418 | 418 | 500 |
2017/10/02 | 417 | 425 | 417 | 420 | 3,300 |
2017/09/29 | 416 | 416 | 413 | 413 | 800 |
2017/09/28 | 415 | 423 | 411 | 423 | 2,100 |
2017/09/27 | 423 | 423 | 423 | 423 | 300 |
2017/09/26 | 426 | 435 | 422 | 422 | 800 |
2017/09/25 | 437 | 437 | 437 | 437 | 100 |
2017/09/20 | 417 | 417 | 412 | 417 | 700 |
2017/09/19 | 425 | 425 | 410 | 417 | 3,700 |
2017/09/15 | 420 | 420 | 408 | 408 | 2,100 |
2017/09/12 | 401 | 404 | 400 | 404 | 2,500 |
2017/09/11 | 398 | 400 | 398 | 400 | 600 |
2017/09/08 | 398 | 398 | 398 | 398 | 100 |
2017/09/06 | 398 | 403 | 398 | 403 | 2,000 |
2017/09/05 | 403 | 403 | 397 | 400 | 800 |
2017/09/01 | 413 | 413 | 403 | 411 | 700 |
2017/08/30 | 401 | 401 | 401 | 401 | 300 |
2017/08/29 | 400 | 400 | 400 | 400 | 100 |
2017/08/28 | 400 | 400 | 399 | 399 | 1,200 |
2017/08/25 | 399 | 399 | 390 | 390 | 800 |
2017/08/24 | 385 | 385 | 385 | 385 | 100 |
2017/08/23 | 389 | 389 | 389 | 389 | 200 |
2017/08/22 | 392 | 392 | 392 | 392 | 100 |
2017/08/21 | 397 | 397 | 396 | 396 | 700 |
2017/08/18 | 397 | 397 | 397 | 397 | 100 |
2017/08/17 | 398 | 398 | 398 | 398 | 100 |
2017/08/16 | 398 | 398 | 398 | 398 | 100 |
2017/08/15 | 408 | 408 | 400 | 400 | 500 |
2017/08/14 | 396 | 400 | 396 | 400 | 1,000 |
2017/08/09 | 400 | 400 | 400 | 400 | 400 |
2017/08/04 | 405 | 405 | 405 | 405 | 100 |
2017/08/02 | 399 | 399 | 399 | 399 | 100 |
2017/08/01 | 404 | 404 | 404 | 404 | 200 |
2017/07/31 | 399 | 399 | 399 | 399 | 1,300 |
2017/07/27 | 399 | 399 | 399 | 399 | 100 |
2017/07/25 | 410 | 410 | 396 | 397 | 2,000 |
2017/07/19 | 400 | 402 | 400 | 402 | 300 |
2017/07/18 | 408 | 408 | 408 | 408 | 1,200 |
2017/07/13 | 400 | 400 | 400 | 400 | 100 |
2017/07/12 | 400 | 400 | 400 | 400 | 100 |
2017/07/11 | 394 | 394 | 394 | 394 | 100 |
2017/07/03 | 402 | 404 | 402 | 402 | 500 |
2017/06/29 | 402 | 402 | 400 | 402 | 600 |
2017/06/27 | 402 | 402 | 402 | 402 | 100 |
2017/06/26 | 397 | 407 | 397 | 407 | 1,900 |
2017/06/23 | 408 | 408 | 408 | 408 | 100 |
2017/06/22 | 405 | 405 | 405 | 405 | 200 |
2017/06/21 | 398 | 414 | 398 | 411 | 1,600 |
2017/06/19 | 397 | 397 | 397 | 397 | 100 |
2017/06/15 | 407 | 407 | 401 | 401 | 400 |
2017/06/14 | 391 | 406 | 391 | 406 | 1,300 |
2017/06/13 | 396 | 396 | 394 | 394 | 700 |
2017/06/12 | 404 | 404 | 404 | 404 | 100 |
2017/06/09 | 404 | 404 | 402 | 404 | 1,800 |
2017/06/08 | 400 | 400 | 400 | 400 | 300 |
2017/06/07 | 410 | 410 | 402 | 409 | 2,000 |
2017/06/06 | 403 | 410 | 403 | 410 | 12,000 |
2017/06/05 | 401 | 401 | 400 | 400 | 2,700 |
2017/06/02 | 400 | 400 | 400 | 400 | 400 |
2017/06/01 | 396 | 396 | 396 | 396 | 200 |
2017/05/30 | 396 | 396 | 396 | 396 | 300 |
2017/05/29 | 397 | 397 | 396 | 396 | 200 |
2017/05/26 | 400 | 400 | 400 | 400 | 800 |
2017/05/25 | 402 | 402 | 397 | 400 | 400 |
2017/05/24 | 390 | 405 | 380 | 397 | 1,700 |
2017/05/22 | 400 | 400 | 400 | 400 | 100 |
2017/05/19 | 400 | 400 | 400 | 400 | 200 |
2017/05/18 | 400 | 400 | 395 | 400 | 1,100 |
2017/05/17 | 406 | 406 | 406 | 406 | 500 |
2017/05/16 | 407 | 407 | 392 | 393 | 3,900 |
2017/05/15 | 405 | 405 | 402 | 402 | 8,200 |
2017/05/12 | 392 | 392 | 390 | 390 | 7,000 |
2017/05/11 | 396 | 397 | 391 | 391 | 3,100 |
2017/05/10 | 391 | 391 | 391 | 391 | 300 |
2017/05/09 | 391 | 391 | 391 | 391 | 100 |
2017/05/02 | 390 | 390 | 390 | 390 | 200 |
2017/05/01 | 397 | 404 | 382 | 382 | 700 |
2017/04/28 | 380 | 381 | 380 | 381 | 1,200 |
2017/04/26 | 387 | 387 | 387 | 387 | 100 |
2017/04/25 | 397 | 397 | 395 | 395 | 300 |
2017/04/24 | 374 | 384 | 374 | 381 | 4,300 |
2017/04/21 | 379 | 389 | 379 | 389 | 1,100 |
2017/04/17 | 382 | 382 | 382 | 382 | 400 |
2017/04/13 | 353 | 364 | 353 | 364 | 300 |
2017/04/12 | 361 | 372 | 359 | 364 | 3,100 |
2017/04/11 | 361 | 361 | 360 | 360 | 600 |
2017/04/10 | 363 | 376 | 363 | 363 | 1,200 |
2017/04/07 | 370 | 372 | 361 | 361 | 5,700 |
2017/04/06 | 370 | 370 | 366 | 366 | 600 |
2017/04/05 | 370 | 375 | 370 | 375 | 2,500 |
2017/04/04 | 374 | 374 | 365 | 370 | 1,000 |
2017/04/03 | 398 | 402 | 397 | 397 | 900 |
2017/03/31 | 382 | 382 | 382 | 382 | 100 |
2017/03/28 | 382 | 382 | 382 | 382 | 200 |
2017/03/24 | 399 | 399 | 383 | 383 | 200 |
2017/03/23 | 396 | 396 | 388 | 388 | 200 |
2017/03/22 | 399 | 399 | 388 | 388 | 2,100 |
2017/03/21 | 400 | 402 | 400 | 402 | 2,900 |
2017/03/16 | 401 | 401 | 401 | 401 | 1,600 |
2017/03/15 | 402 | 406 | 402 | 405 | 2,600 |
2017/03/14 | 400 | 404 | 400 | 404 | 1,400 |
2017/03/10 | 397 | 398 | 397 | 398 | 1,200 |
2017/03/08 | 400 | 400 | 386 | 392 | 5,800 |
2017/03/06 | 396 | 399 | 396 | 399 | 1,800 |
2017/03/03 | 393 | 393 | 392 | 392 | 1,700 |
2017/03/02 | 399 | 399 | 395 | 395 | 6,400 |
2017/03/01 | 397 | 403 | 397 | 398 | 1,400 |
2017/02/28 | 398 | 403 | 397 | 397 | 3,900 |
2017/02/27 | 397 | 398 | 379 | 398 | 4,200 |
2017/02/24 | 390 | 400 | 390 | 398 | 3,900 |
2017/02/23 | 380 | 380 | 376 | 380 | 400 |
2017/02/21 | 380 | 380 | 380 | 380 | 1,400 |
2017/02/20 | 385 | 385 | 385 | 385 | 500 |
2017/02/17 | 381 | 385 | 381 | 381 | 3,300 |
2017/02/16 | 367 | 370 | 367 | 370 | 2,400 |
2017/02/15 | 369 | 369 | 360 | 360 | 800 |
2017/02/14 | 357 | 358 | 355 | 358 | 1,300 |
2017/02/13 | 355 | 356 | 355 | 356 | 400 |
2017/02/10 | 355 | 359 | 350 | 350 | 1,600 |
2017/02/09 | 363 | 363 | 363 | 363 | 200 |
2017/02/07 | 363 | 363 | 363 | 363 | 1,300 |
2017/02/03 | 369 | 369 | 363 | 363 | 500 |
2017/02/02 | 370 | 370 | 369 | 369 | 700 |
2017/02/01 | 370 | 370 | 370 | 370 | 200 |
2017/01/25 | 369 | 369 | 369 | 369 | 100 |
2017/01/24 | 365 | 365 | 365 | 365 | 400 |
2017/01/20 | 365 | 365 | 365 | 365 | 1,100 |
2017/01/19 | 360 | 365 | 360 | 365 | 2,000 |
2017/01/16 | 364 | 364 | 364 | 364 | 300 |
2017/01/13 | 357 | 357 | 349 | 349 | 200 |
2017/01/11 | 362 | 362 | 362 | 362 | 600 |
2017/01/10 | 351 | 360 | 351 | 360 | 3,500 |
2017/01/06 | 359 | 359 | 359 | 359 | 600 |
2017/01/05 | 359 | 359 | 359 | 359 | 300 |
2017/01/04 | 359 | 359 | 358 | 359 | 1,500 |