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 |
---|---|---|---|---|---|
2018/12/28 | 383 | 383 | 378 | 378 | 3,000 |
2018/12/27 | 375 | 382 | 375 | 382 | 400 |
2018/12/25 | 385 | 385 | 378 | 378 | 900 |
2018/12/21 | 382 | 382 | 378 | 378 | 3,200 |
2018/12/20 | 392 | 392 | 386 | 386 | 1,700 |
2018/12/19 | 393 | 393 | 392 | 392 | 300 |
2018/12/18 | 398 | 398 | 398 | 398 | 100 |
2018/12/17 | 399 | 400 | 398 | 400 | 1,600 |
2018/12/13 | 396 | 396 | 396 | 396 | 100 |
2018/12/12 | 394 | 394 | 394 | 394 | 1,000 |
2018/12/10 | 393 | 394 | 393 | 394 | 400 |
2018/12/06 | 401 | 402 | 399 | 401 | 2,700 |
2018/12/03 | 406 | 406 | 401 | 401 | 400 |
2018/11/30 | 402 | 402 | 402 | 402 | 100 |
2018/11/28 | 403 | 403 | 403 | 403 | 100 |
2018/11/27 | 401 | 402 | 401 | 402 | 900 |
2018/11/26 | 398 | 401 | 397 | 401 | 2,000 |
2018/11/22 | 412 | 412 | 403 | 406 | 2,800 |
2018/11/20 | 404 | 404 | 404 | 404 | 100 |
2018/11/19 | 404 | 405 | 400 | 402 | 1,900 |
2018/11/16 | 412 | 412 | 412 | 412 | 100 |
2018/11/15 | 419 | 419 | 419 | 419 | 400 |
2018/11/14 | 411 | 411 | 411 | 411 | 100 |
2018/11/12 | 411 | 411 | 400 | 411 | 2,500 |
2018/11/07 | 413 | 415 | 412 | 412 | 300 |
2018/11/06 | 413 | 413 | 413 | 413 | 400 |
2018/11/05 | 412 | 414 | 412 | 414 | 300 |
2018/11/01 | 415 | 415 | 414 | 414 | 900 |
2018/10/31 | 410 | 410 | 410 | 410 | 1,200 |
2018/10/30 | 408 | 408 | 408 | 408 | 500 |
2018/10/29 | 411 | 411 | 400 | 400 | 1,200 |
2018/10/26 | 411 | 411 | 411 | 411 | 100 |
2018/10/25 | 419 | 419 | 409 | 410 | 1,700 |
2018/10/24 | 419 | 420 | 419 | 420 | 1,200 |
2018/10/22 | 418 | 418 | 418 | 418 | 400 |
2018/10/19 | 417 | 417 | 417 | 417 | 500 |
2018/10/15 | 425 | 425 | 417 | 417 | 500 |
2018/10/12 | 417 | 423 | 417 | 423 | 200 |
2018/10/11 | 405 | 417 | 405 | 417 | 900 |
2018/10/03 | 413 | 413 | 411 | 411 | 400 |
2018/10/01 | 422 | 422 | 414 | 414 | 700 |
2018/09/28 | 409 | 409 | 409 | 409 | 100 |
2018/09/27 | 409 | 409 | 409 | 409 | 100 |
2018/09/25 | 423 | 423 | 415 | 415 | 200 |
2018/09/21 | 414 | 416 | 414 | 416 | 2,100 |
2018/09/20 | 414 | 414 | 414 | 414 | 200 |
2018/09/19 | 410 | 410 | 404 | 404 | 200 |
2018/09/18 | 414 | 414 | 414 | 414 | 400 |
2018/09/14 | 402 | 402 | 402 | 402 | 100 |
2018/09/13 | 408 | 408 | 408 | 408 | 100 |
2018/09/12 | 403 | 403 | 402 | 402 | 400 |
2018/09/11 | 402 | 402 | 401 | 401 | 300 |
2018/09/10 | 414 | 415 | 414 | 415 | 700 |
2018/09/07 | 406 | 406 | 406 | 406 | 100 |
2018/09/06 | 394 | 405 | 394 | 405 | 2,000 |
2018/09/05 | 402 | 402 | 394 | 394 | 2,500 |
2018/09/04 | 402 | 402 | 402 | 402 | 200 |
2018/09/03 | 402 | 402 | 402 | 402 | 200 |
2018/08/30 | 402 | 402 | 402 | 402 | 100 |
2018/08/28 | 402 | 402 | 402 | 402 | 100 |
2018/08/27 | 392 | 392 | 392 | 392 | 100 |
2018/08/24 | 400 | 400 | 400 | 400 | 200 |
2018/08/22 | 384 | 391 | 381 | 391 | 700 |
2018/08/21 | 390 | 390 | 390 | 390 | 700 |
2018/08/20 | 390 | 390 | 390 | 390 | 1,600 |
2018/08/17 | 393 | 394 | 390 | 394 | 3,300 |
2018/08/16 | 411 | 411 | 395 | 395 | 3,100 |
2018/08/15 | 408 | 411 | 408 | 411 | 400 |
2018/08/14 | 412 | 412 | 401 | 405 | 2,500 |
2018/08/13 | 420 | 420 | 420 | 420 | 800 |
2018/08/10 | 426 | 426 | 422 | 422 | 300 |
2018/08/09 | 435 | 435 | 430 | 432 | 600 |
2018/08/08 | 441 | 441 | 434 | 434 | 300 |
2018/08/07 | 440 | 457 | 435 | 444 | 6,500 |
2018/08/06 | 464 | 464 | 464 | 464 | 500 |
2018/08/03 | 464 | 464 | 464 | 464 | 1,600 |
2018/08/01 | 465 | 465 | 448 | 454 | 1,700 |
2018/07/31 | 445 | 467 | 440 | 466 | 400 |
2018/07/30 | 436 | 441 | 436 | 441 | 200 |
2018/07/27 | 440 | 440 | 440 | 440 | 100 |
2018/07/26 | 429 | 480 | 429 | 440 | 2,500 |
2018/07/25 | 436 | 436 | 428 | 428 | 1,000 |
2018/07/24 | 426 | 433 | 426 | 433 | 200 |
2018/07/23 | 431 | 431 | 431 | 431 | 100 |
2018/07/18 | 440 | 440 | 439 | 439 | 400 |
2018/07/17 | 441 | 441 | 441 | 441 | 700 |
2018/07/13 | 421 | 421 | 420 | 420 | 300 |
2018/07/09 | 417 | 420 | 417 | 420 | 1,200 |
2018/07/06 | 421 | 421 | 414 | 417 | 600 |
2018/07/05 | 444 | 444 | 422 | 422 | 2,000 |
2018/07/04 | 457 | 458 | 457 | 458 | 300 |
2018/07/03 | 460 | 460 | 452 | 452 | 400 |
2018/07/02 | 468 | 468 | 468 | 468 | 200 |
2018/06/28 | 474 | 474 | 465 | 465 | 1,000 |
2018/06/26 | 438 | 438 | 438 | 438 | 100 |
2018/06/25 | 445 | 445 | 440 | 440 | 500 |
2018/06/20 | 437 | 445 | 437 | 445 | 1,200 |
2018/06/19 | 438 | 438 | 438 | 438 | 600 |
2018/06/18 | 446 | 446 | 436 | 438 | 1,100 |
2018/06/15 | 449 | 449 | 440 | 440 | 700 |
2018/06/14 | 436 | 436 | 436 | 436 | 200 |
2018/06/13 | 441 | 441 | 436 | 436 | 400 |
2018/06/12 | 439 | 439 | 439 | 439 | 200 |
2018/06/11 | 441 | 446 | 441 | 446 | 600 |
2018/06/08 | 462 | 462 | 457 | 457 | 1,100 |
2018/06/06 | 430 | 430 | 430 | 430 | 100 |
2018/06/05 | 428 | 433 | 428 | 433 | 400 |
2018/06/01 | 429 | 429 | 429 | 429 | 300 |
2018/05/31 | 430 | 446 | 426 | 427 | 2,000 |
2018/05/30 | 430 | 430 | 430 | 430 | 300 |
2018/05/29 | 432 | 435 | 430 | 430 | 3,200 |
2018/05/28 | 430 | 432 | 429 | 431 | 3,500 |
2018/05/25 | 444 | 444 | 429 | 431 | 500 |
2018/05/24 | 436 | 436 | 424 | 436 | 2,000 |
2018/05/23 | 433 | 450 | 433 | 437 | 5,800 |
2018/05/22 | 427 | 432 | 425 | 425 | 1,400 |
2018/05/21 | 437 | 437 | 437 | 437 | 100 |
2018/05/18 | 436 | 438 | 436 | 438 | 3,000 |
2018/05/17 | 440 | 440 | 439 | 440 | 1,500 |
2018/05/16 | 431 | 431 | 430 | 430 | 800 |
2018/05/15 | 442 | 442 | 437 | 437 | 3,400 |
2018/05/14 | 450 | 450 | 448 | 450 | 1,800 |
2018/05/11 | 460 | 460 | 453 | 453 | 2,000 |
2018/05/10 | 466 | 466 | 460 | 462 | 500 |
2018/05/08 | 455 | 456 | 451 | 451 | 2,700 |
2018/05/07 | 449 | 455 | 448 | 448 | 2,500 |
2018/05/02 | 447 | 453 | 443 | 448 | 2,500 |
2018/05/01 | 468 | 468 | 439 | 459 | 3,800 |
2018/04/27 | 468 | 468 | 463 | 468 | 400 |
2018/04/26 | 476 | 476 | 468 | 468 | 1,300 |
2018/04/25 | 470 | 471 | 468 | 468 | 400 |
2018/04/24 | 471 | 488 | 459 | 470 | 5,400 |
2018/04/23 | 449 | 512 | 449 | 467 | 11,300 |
2018/04/20 | 448 | 448 | 448 | 448 | 100 |
2018/04/19 | 438 | 438 | 437 | 438 | 400 |
2018/04/18 | 431 | 435 | 431 | 435 | 500 |
2018/04/17 | 429 | 429 | 424 | 424 | 200 |
2018/04/16 | 439 | 439 | 434 | 434 | 800 |
2018/04/13 | 426 | 434 | 426 | 434 | 300 |
2018/04/12 | 425 | 425 | 425 | 425 | 100 |
2018/04/11 | 431 | 431 | 424 | 424 | 400 |
2018/04/06 | 425 | 425 | 423 | 423 | 700 |
2018/04/05 | 423 | 427 | 421 | 424 | 1,100 |
2018/04/04 | 429 | 429 | 427 | 427 | 200 |
2018/04/03 | 429 | 429 | 429 | 429 | 200 |
2018/04/02 | 453 | 453 | 437 | 437 | 500 |
2018/03/29 | 441 | 441 | 441 | 441 | 200 |
2018/03/28 | 425 | 425 | 425 | 425 | 200 |
2018/03/27 | 423 | 426 | 423 | 425 | 1,200 |
2018/03/26 | 433 | 433 | 423 | 423 | 900 |
2018/03/23 | 445 | 445 | 445 | 445 | 1,100 |
2018/03/22 | 456 | 456 | 456 | 456 | 200 |
2018/03/20 | 440 | 445 | 439 | 445 | 700 |
2018/03/19 | 445 | 456 | 441 | 456 | 1,600 |
2018/03/16 | 448 | 448 | 448 | 448 | 400 |
2018/03/15 | 451 | 451 | 447 | 447 | 500 |
2018/03/14 | 447 | 447 | 446 | 447 | 1,700 |
2018/03/13 | 447 | 447 | 445 | 447 | 600 |
2018/03/12 | 451 | 451 | 450 | 450 | 300 |
2018/03/09 | 448 | 448 | 444 | 444 | 1,300 |
2018/03/07 | 451 | 458 | 450 | 458 | 1,300 |
2018/03/06 | 450 | 458 | 450 | 450 | 1,800 |
2018/03/05 | 472 | 472 | 445 | 451 | 2,500 |
2018/03/02 | 474 | 474 | 473 | 473 | 800 |
2018/03/01 | 489 | 489 | 470 | 473 | 3,400 |
2018/02/27 | 497 | 497 | 486 | 487 | 1,800 |
2018/02/26 | 496 | 500 | 492 | 500 | 800 |
2018/02/23 | 510 | 510 | 472 | 490 | 3,100 |
2018/02/22 | 504 | 512 | 501 | 510 | 2,200 |
2018/02/21 | 507 | 512 | 502 | 504 | 4,200 |
2018/02/20 | 526 | 581 | 506 | 513 | 32,300 |
2018/02/19 | 467 | 507 | 467 | 506 | 23,100 |
2018/02/16 | 467 | 475 | 455 | 471 | 16,100 |
2018/02/15 | 482 | 482 | 479 | 480 | 500 |
2018/02/14 | 465 | 470 | 456 | 470 | 1,600 |
2018/02/13 | 477 | 480 | 445 | 475 | 10,700 |
2018/02/09 | 493 | 501 | 484 | 493 | 4,400 |
2018/02/08 | 509 | 509 | 509 | 509 | 600 |
2018/02/07 | 502 | 515 | 494 | 509 | 5,300 |
2018/02/06 | 500 | 500 | 480 | 486 | 5,000 |
2018/02/05 | 529 | 539 | 528 | 528 | 2,500 |
2018/02/02 | 534 | 539 | 534 | 536 | 1,600 |
2018/02/01 | 534 | 534 | 527 | 534 | 1,400 |
2018/01/31 | 526 | 534 | 523 | 534 | 800 |
2018/01/30 | 523 | 526 | 523 | 525 | 2,500 |
2018/01/29 | 532 | 533 | 532 | 533 | 400 |
2018/01/26 | 527 | 527 | 527 | 527 | 200 |
2018/01/25 | 539 | 540 | 528 | 534 | 1,600 |
2018/01/24 | 535 | 547 | 535 | 539 | 1,800 |
2018/01/23 | 529 | 530 | 529 | 530 | 900 |
2018/01/22 | 526 | 528 | 525 | 528 | 800 |
2018/01/19 | 527 | 528 | 526 | 526 | 1,400 |
2018/01/18 | 530 | 530 | 526 | 526 | 800 |
2018/01/17 | 531 | 531 | 530 | 530 | 400 |
2018/01/16 | 524 | 533 | 524 | 528 | 2,600 |
2018/01/15 | 522 | 534 | 522 | 524 | 2,500 |
2018/01/12 | 531 | 531 | 530 | 530 | 1,400 |
2018/01/11 | 532 | 538 | 532 | 535 | 1,500 |
2018/01/10 | 533 | 535 | 532 | 532 | 1,000 |
2018/01/09 | 530 | 534 | 529 | 534 | 1,100 |
2018/01/05 | 529 | 530 | 529 | 530 | 800 |
2018/01/04 | 530 | 537 | 527 | 527 | 1,400 |