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 |
---|---|---|---|---|---|
2019/12/30 | 515 | 515 | 515 | 515 | 100 |
2019/12/25 | 510 | 510 | 500 | 500 | 600 |
2019/12/23 | 497 | 497 | 497 | 497 | 100 |
2019/12/20 | 506 | 506 | 506 | 506 | 500 |
2019/12/17 | 505 | 505 | 505 | 505 | 2,000 |
2019/12/16 | 500 | 502 | 500 | 502 | 300 |
2019/12/13 | 499 | 499 | 499 | 499 | 200 |
2019/12/12 | 496 | 496 | 494 | 494 | 200 |
2019/12/06 | 495 | 496 | 495 | 496 | 600 |
2019/12/05 | 495 | 495 | 495 | 495 | 100 |
2019/12/03 | 502 | 502 | 502 | 502 | 200 |
2019/12/02 | 489 | 489 | 489 | 489 | 300 |
2019/11/29 | 489 | 489 | 489 | 489 | 1,000 |
2019/11/28 | 497 | 497 | 490 | 490 | 200 |
2019/11/27 | 498 | 500 | 498 | 500 | 2,700 |
2019/11/25 | 500 | 500 | 500 | 500 | 1,200 |
2019/11/19 | 490 | 490 | 490 | 490 | 500 |
2019/11/15 | 482 | 482 | 482 | 482 | 400 |
2019/11/13 | 490 | 490 | 482 | 482 | 200 |
2019/11/12 | 490 | 490 | 490 | 490 | 200 |
2019/11/01 | 496 | 496 | 496 | 496 | 200 |
2019/10/31 | 493 | 493 | 493 | 493 | 100 |
2019/10/30 | 485 | 485 | 485 | 485 | 500 |
2019/10/29 | 490 | 490 | 490 | 490 | 100 |
2019/10/25 | 500 | 500 | 500 | 500 | 100 |
2019/10/24 | 499 | 499 | 499 | 499 | 2,000 |
2019/10/21 | 499 | 499 | 499 | 499 | 200 |
2019/10/15 | 488 | 488 | 488 | 488 | 200 |
2019/10/10 | 470 | 470 | 470 | 470 | 100 |
2019/10/08 | 463 | 470 | 463 | 470 | 700 |
2019/10/03 | 468 | 472 | 468 | 472 | 3,600 |
2019/10/02 | 478 | 478 | 469 | 469 | 4,100 |
2019/10/01 | 498 | 498 | 485 | 485 | 400 |
2019/09/26 | 482 | 482 | 482 | 482 | 200 |
2019/09/25 | 498 | 498 | 498 | 498 | 100 |
2019/09/20 | 474 | 482 | 474 | 482 | 200 |
2019/09/17 | 489 | 489 | 489 | 489 | 400 |
2019/09/04 | 466 | 466 | 466 | 466 | 100 |
2019/09/03 | 466 | 466 | 466 | 466 | 200 |
2019/09/02 | 485 | 485 | 466 | 466 | 300 |
2019/08/30 | 455 | 470 | 455 | 470 | 900 |
2019/08/29 | 478 | 478 | 478 | 478 | 500 |
2019/08/28 | 479 | 479 | 479 | 479 | 200 |
2019/08/27 | 471 | 479 | 471 | 479 | 200 |
2019/08/26 | 495 | 495 | 495 | 495 | 200 |
2019/08/23 | 498 | 498 | 498 | 498 | 100 |
2019/08/21 | 489 | 489 | 489 | 489 | 200 |
2019/08/20 | 490 | 490 | 482 | 490 | 4,700 |
2019/08/16 | 490 | 490 | 490 | 490 | 100 |
2019/08/15 | 496 | 496 | 495 | 496 | 500 |
2019/08/14 | 494 | 500 | 494 | 500 | 800 |
2019/08/09 | 494 | 494 | 494 | 494 | 100 |
2019/08/06 | 488 | 488 | 488 | 488 | 1,000 |
2019/08/01 | 496 | 496 | 496 | 496 | 100 |
2019/07/29 | 488 | 488 | 488 | 488 | 100 |
2019/07/25 | 473 | 473 | 473 | 473 | 200 |
2019/07/24 | 465 | 465 | 465 | 465 | 100 |
2019/07/18 | 463 | 463 | 463 | 463 | 200 |
2019/07/17 | 478 | 478 | 478 | 478 | 100 |
2019/07/16 | 478 | 478 | 478 | 478 | 2,400 |
2019/07/12 | 465 | 465 | 462 | 462 | 400 |
2019/07/09 | 452 | 452 | 451 | 451 | 400 |
2019/07/03 | 460 | 460 | 460 | 460 | 100 |
2019/07/02 | 462 | 462 | 454 | 461 | 500 |
2019/07/01 | 471 | 471 | 455 | 455 | 1,300 |
2019/06/28 | 456 | 462 | 453 | 462 | 7,700 |
2019/06/26 | 450 | 450 | 450 | 450 | 200 |
2019/06/25 | 467 | 467 | 444 | 444 | 2,500 |
2019/06/24 | 467 | 467 | 467 | 467 | 300 |
2019/06/21 | 451 | 461 | 451 | 459 | 900 |
2019/06/20 | 442 | 451 | 442 | 451 | 400 |
2019/06/17 | 459 | 459 | 442 | 448 | 1,000 |
2019/06/13 | 443 | 451 | 443 | 451 | 1,300 |
2019/06/12 | 449 | 450 | 449 | 450 | 200 |
2019/06/10 | 446 | 446 | 441 | 441 | 300 |
2019/06/07 | 457 | 457 | 457 | 457 | 100 |
2019/06/06 | 459 | 459 | 444 | 449 | 800 |
2019/06/05 | 438 | 459 | 438 | 459 | 900 |
2019/06/04 | 432 | 460 | 430 | 437 | 900 |
2019/06/03 | 449 | 454 | 448 | 448 | 1,100 |
2019/05/31 | 439 | 455 | 432 | 439 | 4,300 |
2019/05/30 | 452 | 455 | 448 | 455 | 1,700 |
2019/05/29 | 459 | 534 | 450 | 452 | 48,800 |
2019/05/28 | 450 | 454 | 450 | 454 | 800 |
2019/05/27 | 450 | 450 | 450 | 450 | 600 |
2019/05/24 | 446 | 450 | 446 | 450 | 500 |
2019/05/22 | 431 | 440 | 431 | 438 | 2,000 |
2019/05/16 | 455 | 455 | 455 | 455 | 100 |
2019/05/15 | 455 | 455 | 455 | 455 | 700 |
2019/05/14 | 454 | 454 | 454 | 454 | 100 |
2019/05/08 | 448 | 448 | 448 | 448 | 300 |
2019/05/07 | 450 | 450 | 450 | 450 | 1,700 |
2019/04/25 | 434 | 434 | 434 | 434 | 100 |
2019/04/15 | 430 | 430 | 430 | 430 | 300 |
2019/04/11 | 419 | 419 | 419 | 419 | 1,100 |
2019/04/03 | 419 | 419 | 419 | 419 | 100 |
2019/04/01 | 423 | 424 | 419 | 424 | 500 |
2019/03/29 | 427 | 427 | 424 | 424 | 200 |
2019/03/27 | 432 | 432 | 432 | 432 | 1,000 |
2019/03/26 | 431 | 432 | 431 | 432 | 1,900 |
2019/03/25 | 435 | 435 | 425 | 425 | 300 |
2019/03/20 | 425 | 427 | 425 | 427 | 2,000 |
2019/03/19 | 420 | 420 | 420 | 420 | 500 |
2019/03/15 | 418 | 418 | 418 | 418 | 300 |
2019/03/14 | 420 | 420 | 418 | 418 | 600 |
2019/03/13 | 425 | 425 | 425 | 425 | 500 |
2019/03/12 | 408 | 420 | 408 | 420 | 1,200 |
2019/03/11 | 422 | 422 | 422 | 422 | 100 |
2019/03/07 | 423 | 423 | 423 | 423 | 200 |
2019/03/06 | 420 | 423 | 420 | 423 | 2,200 |
2019/03/05 | 435 | 435 | 423 | 423 | 200 |
2019/03/04 | 439 | 439 | 439 | 439 | 100 |
2019/03/01 | 441 | 451 | 423 | 423 | 4,100 |
2019/02/28 | 420 | 420 | 420 | 420 | 500 |
2019/02/27 | 415 | 420 | 415 | 420 | 1,000 |
2019/02/26 | 421 | 421 | 415 | 415 | 3,600 |
2019/02/25 | 427 | 430 | 422 | 422 | 900 |
2019/02/22 | 415 | 415 | 412 | 412 | 600 |
2019/02/21 | 424 | 424 | 417 | 417 | 200 |
2019/02/20 | 430 | 430 | 427 | 427 | 400 |
2019/02/19 | 429 | 429 | 429 | 429 | 100 |
2019/02/18 | 431 | 431 | 431 | 431 | 100 |
2019/02/15 | 430 | 430 | 430 | 430 | 300 |
2019/02/14 | 430 | 430 | 430 | 430 | 200 |
2019/02/13 | 413 | 413 | 413 | 413 | 300 |
2019/02/12 | 413 | 413 | 413 | 413 | 1,300 |
2019/02/08 | 409 | 445 | 409 | 445 | 200 |
2019/02/06 | 442 | 449 | 442 | 449 | 200 |
2019/02/05 | 434 | 434 | 434 | 434 | 300 |
2019/02/04 | 430 | 430 | 430 | 430 | 200 |
2019/02/01 | 430 | 430 | 430 | 430 | 200 |
2019/01/31 | 430 | 430 | 430 | 430 | 100 |
2019/01/29 | 416 | 431 | 416 | 431 | 600 |
2019/01/28 | 415 | 415 | 415 | 415 | 100 |
2019/01/25 | 410 | 410 | 410 | 410 | 400 |
2019/01/16 | 411 | 411 | 410 | 410 | 500 |
2019/01/08 | 391 | 391 | 391 | 391 | 100 |
2019/01/04 | 396 | 396 | 385 | 385 | 500 |