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 |
---|---|---|---|---|---|
2021/12/30 | 623 | 627 | 613 | 625 | 5,600 |
2021/12/29 | 611 | 633 | 611 | 627 | 5,400 |
2021/12/28 | 619 | 649 | 603 | 611 | 11,900 |
2021/12/27 | 642 | 644 | 618 | 618 | 21,400 |
2021/12/24 | 668 | 675 | 640 | 651 | 6,400 |
2021/12/23 | 679 | 720 | 651 | 668 | 14,600 |
2021/12/22 | 653 | 676 | 653 | 672 | 5,100 |
2021/12/21 | 653 | 659 | 625 | 658 | 16,500 |
2021/12/20 | 695 | 697 | 650 | 663 | 13,500 |
2021/12/17 | 707 | 713 | 686 | 693 | 5,000 |
2021/12/16 | 713 | 726 | 705 | 707 | 4,500 |
2021/12/15 | 705 | 720 | 698 | 717 | 6,100 |
2021/12/14 | 707 | 708 | 697 | 705 | 3,300 |
2021/12/13 | 705 | 717 | 703 | 708 | 4,000 |
2021/12/10 | 722 | 722 | 701 | 701 | 4,300 |
2021/12/09 | 731 | 731 | 715 | 724 | 6,000 |
2021/12/08 | 740 | 740 | 724 | 725 | 2,900 |
2021/12/07 | 732 | 753 | 726 | 732 | 8,500 |
2021/12/06 | 750 | 763 | 725 | 731 | 8,300 |
2021/12/03 | 825 | 899 | 713 | 780 | 141,600 |
2021/12/02 | 680 | 780 | 675 | 780 | 53,700 |
2021/12/01 | 672 | 687 | 669 | 680 | 8,500 |
2021/11/30 | 693 | 703 | 677 | 682 | 8,500 |
2021/11/29 | 697 | 717 | 683 | 685 | 14,500 |
2021/11/26 | 727 | 742 | 723 | 725 | 13,000 |
2021/11/25 | 755 | 774 | 752 | 755 | 8,000 |
2021/11/24 | 774 | 782 | 751 | 758 | 4,900 |
2021/11/22 | 762 | 782 | 762 | 766 | 3,700 |
2021/11/19 | 765 | 769 | 759 | 764 | 2,900 |
2021/11/18 | 777 | 777 | 753 | 764 | 3,700 |
2021/11/17 | 785 | 786 | 773 | 778 | 3,400 |
2021/11/16 | 783 | 790 | 776 | 790 | 6,900 |
2021/11/15 | 811 | 821 | 770 | 790 | 10,200 |
2021/11/12 | 847 | 848 | 803 | 821 | 13,400 |
2021/11/11 | 900 | 901 | 783 | 827 | 88,700 |
2021/11/10 | 771 | 891 | 771 | 891 | 43,300 |
2021/11/09 | 763 | 770 | 741 | 741 | 5,800 |
2021/11/08 | 773 | 780 | 761 | 766 | 5,200 |
2021/11/05 | 787 | 799 | 772 | 780 | 9,900 |
2021/11/04 | 801 | 820 | 797 | 799 | 7,200 |
2021/11/02 | 865 | 875 | 808 | 810 | 28,100 |
2021/11/01 | 900 | 900 | 835 | 835 | 51,500 |
2021/10/29 | 953 | 1,028 | 884 | 918 | 532,400 |
2021/10/28 | 787 | 878 | 787 | 878 | 20,500 |
2021/10/27 | 730 | 731 | 725 | 728 | 2,100 |
2021/10/26 | 751 | 751 | 706 | 730 | 7,400 |
2021/10/25 | 771 | 771 | 739 | 744 | 4,300 |
2021/10/22 | 770 | 780 | 766 | 772 | 4,200 |
2021/10/21 | 786 | 817 | 778 | 778 | 8,800 |
2021/10/20 | 804 | 804 | 783 | 785 | 5,000 |
2021/10/19 | 804 | 815 | 780 | 794 | 19,500 |
2021/10/18 | 812 | 826 | 804 | 810 | 5,300 |
2021/10/15 | 790 | 859 | 781 | 813 | 26,300 |
2021/10/14 | 793 | 795 | 776 | 782 | 8,000 |
2021/10/13 | 803 | 805 | 791 | 794 | 8,500 |
2021/10/12 | 806 | 817 | 802 | 817 | 5,500 |
2021/10/11 | 807 | 823 | 807 | 810 | 7,100 |
2021/10/08 | 808 | 829 | 808 | 822 | 7,000 |
2021/10/07 | 803 | 826 | 794 | 812 | 11,400 |
2021/10/06 | 848 | 848 | 795 | 802 | 10,100 |
2021/10/05 | 815 | 838 | 788 | 820 | 15,600 |
2021/10/04 | 858 | 870 | 810 | 812 | 18,500 |
2021/10/01 | 911 | 911 | 841 | 855 | 27,100 |
2021/09/30 | 924 | 935 | 912 | 913 | 11,600 |
2021/09/29 | 913 | 961 | 891 | 914 | 35,400 |
2021/09/28 | 918 | 918 | 890 | 890 | 18,000 |
2021/09/27 | 969 | 969 | 912 | 912 | 22,600 |
2021/09/24 | 970 | 980 | 950 | 950 | 28,200 |
2021/09/22 | 984 | 997 | 968 | 968 | 137,900 |
2021/09/21 | 1,000 | 1,060 | 952 | 1,059 | 44,300 |
2021/09/17 | 1,064 | 1,067 | 1,040 | 1,042 | 13,700 |
2021/09/16 | 1,050 | 1,188 | 1,040 | 1,042 | 56,200 |
2021/09/15 | 1,095 | 1,100 | 1,061 | 1,064 | 8,700 |
2021/09/14 | 1,111 | 1,122 | 1,071 | 1,081 | 23,400 |
2021/09/13 | 1,160 | 1,184 | 1,088 | 1,103 | 23,800 |
2021/09/10 | 1,175 | 1,249 | 1,140 | 1,155 | 24,100 |
2021/09/09 | 1,185 | 1,199 | 1,140 | 1,175 | 23,300 |
2021/09/08 | 1,142 | 1,270 | 1,141 | 1,155 | 29,100 |
2021/09/07 | 1,190 | 1,295 | 1,150 | 1,166 | 78,600 |
2021/09/06 | 1,086 | 1,350 | 1,076 | 1,230 | 232,400 |
2021/09/03 | 1,119 | 1,140 | 1,041 | 1,056 | 43,900 |
2021/09/02 | 1,161 | 1,161 | 1,113 | 1,140 | 20,000 |
2021/09/01 | 1,213 | 1,243 | 1,160 | 1,161 | 28,100 |
2021/08/31 | 1,258 | 1,280 | 1,206 | 1,243 | 23,800 |
2021/08/30 | 1,258 | 1,350 | 1,258 | 1,269 | 29,500 |
2021/08/27 | 1,194 | 1,315 | 1,194 | 1,288 | 82,800 |
2021/08/26 | 1,252 | 1,410 | 1,170 | 1,284 | 142,900 |
2021/08/25 | 1,400 | 1,535 | 1,211 | 1,309 | 449,000 |
2021/08/24 | 960 | 1,291 | 960 | 1,280 | 457,300 |
2021/08/23 | 1,003 | 1,080 | 961 | 1,005 | 172,000 |
2021/08/20 | 1,604 | 1,674 | 1,104 | 1,104 | 559,300 |
2021/08/19 | 1,374 | 1,404 | 1,320 | 1,404 | 150,400 |
2021/08/18 | 1,104 | 1,104 | 981 | 1,104 | 129,400 |
2021/08/17 | 785 | 954 | 782 | 954 | 148,300 |
2021/08/16 | 910 | 935 | 796 | 804 | 159,300 |
2021/08/13 | 776 | 908 | 776 | 908 | 192,000 |
2021/08/12 | 798 | 798 | 757 | 758 | 40,700 |
2021/08/11 | 817 | 822 | 775 | 814 | 51,400 |
2021/08/10 | 847 | 862 | 816 | 832 | 56,100 |
2021/08/06 | 992 | 1,070 | 853 | 892 | 226,800 |
2021/08/05 | 1,112 | 1,165 | 1,052 | 1,052 | 234,200 |
2021/08/04 | 1,472 | 1,670 | 1,352 | 1,352 | 110,100 |
2021/08/03 | 1,752 | 1,752 | 1,590 | 1,752 | 152,500 |
2021/08/02 | 1,422 | 1,452 | 1,295 | 1,452 | 81,900 |
2021/07/30 | 852 | 852 | 852 | 852 | 7,800 |
2021/07/29 | 702 | 702 | 702 | 702 | 1,800 |
2021/07/28 | 602 | 602 | 602 | 602 | 100 |
2021/07/26 | 594 | 611 | 594 | 605 | 1,200 |
2021/07/21 | 620 | 620 | 590 | 590 | 700 |
2021/07/19 | 620 | 620 | 620 | 620 | 100 |
2021/07/16 | 621 | 621 | 621 | 621 | 100 |
2021/07/15 | 635 | 635 | 621 | 621 | 900 |
2021/07/13 | 615 | 615 | 615 | 615 | 100 |
2021/07/07 | 610 | 615 | 605 | 614 | 1,600 |
2021/07/02 | 640 | 640 | 640 | 640 | 100 |
2021/07/01 | 640 | 640 | 640 | 640 | 100 |
2021/06/28 | 631 | 631 | 630 | 630 | 1,800 |
2021/06/25 | 631 | 631 | 631 | 631 | 200 |
2021/06/22 | 621 | 621 | 621 | 621 | 100 |
2021/06/21 | 611 | 611 | 611 | 611 | 700 |
2021/06/15 | 611 | 611 | 611 | 611 | 500 |
2021/06/14 | 644 | 644 | 631 | 631 | 400 |
2021/06/11 | 628 | 628 | 610 | 624 | 700 |
2021/06/10 | 600 | 619 | 600 | 608 | 3,800 |
2021/06/09 | 630 | 630 | 621 | 623 | 300 |
2021/06/08 | 630 | 630 | 630 | 630 | 600 |
2021/06/02 | 621 | 621 | 621 | 621 | 700 |
2021/06/01 | 656 | 683 | 600 | 624 | 2,700 |
2021/05/31 | 634 | 634 | 634 | 634 | 100 |
2021/05/27 | 618 | 635 | 618 | 635 | 400 |
2021/05/25 | 618 | 618 | 618 | 618 | 200 |
2021/05/24 | 595 | 615 | 595 | 598 | 2,300 |
2021/05/21 | 592 | 592 | 592 | 592 | 200 |
2021/05/19 | 594 | 594 | 594 | 594 | 100 |
2021/05/18 | 614 | 614 | 614 | 614 | 200 |
2021/05/17 | 587 | 595 | 587 | 595 | 500 |
2021/05/14 | 585 | 585 | 585 | 585 | 300 |
2021/05/13 | 572 | 595 | 572 | 585 | 900 |
2021/05/06 | 587 | 600 | 587 | 592 | 1,000 |
2021/04/30 | 597 | 597 | 597 | 597 | 100 |
2021/04/28 | 589 | 597 | 589 | 597 | 400 |
2021/04/27 | 595 | 598 | 580 | 589 | 1,300 |
2021/04/26 | 586 | 590 | 583 | 583 | 700 |
2021/04/23 | 614 | 614 | 596 | 596 | 200 |
2021/04/21 | 584 | 594 | 584 | 594 | 800 |
2021/04/20 | 593 | 600 | 575 | 584 | 1,600 |
2021/04/19 | 622 | 622 | 603 | 603 | 400 |
2021/04/16 | 626 | 626 | 625 | 625 | 200 |
2021/04/15 | 607 | 627 | 600 | 627 | 2,400 |
2021/04/14 | 595 | 608 | 594 | 607 | 1,400 |
2021/04/13 | 598 | 604 | 594 | 594 | 1,300 |
2021/04/12 | 600 | 608 | 598 | 598 | 2,600 |
2021/04/09 | 620 | 626 | 598 | 620 | 4,900 |
2021/04/08 | 738 | 738 | 626 | 630 | 22,100 |
2021/04/07 | 705 | 739 | 705 | 725 | 39,500 |
2021/04/06 | 552 | 639 | 552 | 639 | 2,200 |
2021/04/01 | 560 | 560 | 542 | 543 | 400 |
2021/03/31 | 533 | 540 | 533 | 540 | 500 |
2021/03/30 | 563 | 563 | 553 | 553 | 200 |
2021/03/26 | 575 | 580 | 575 | 579 | 900 |
2021/03/25 | 570 | 575 | 570 | 575 | 200 |
2021/03/22 | 562 | 563 | 562 | 563 | 500 |
2021/03/19 | 562 | 562 | 562 | 562 | 100 |
2021/03/17 | 540 | 562 | 540 | 562 | 700 |
2021/03/16 | 546 | 546 | 545 | 545 | 800 |
2021/03/15 | 552 | 552 | 547 | 547 | 900 |
2021/03/12 | 523 | 523 | 523 | 523 | 100 |
2021/03/04 | 518 | 518 | 518 | 518 | 100 |
2021/03/02 | 512 | 523 | 512 | 516 | 1,600 |
2021/03/01 | 533 | 533 | 515 | 515 | 300 |
2021/02/25 | 525 | 530 | 525 | 526 | 800 |
2021/02/24 | 553 | 553 | 549 | 549 | 600 |
2021/02/22 | 530 | 530 | 520 | 523 | 700 |
2021/02/19 | 544 | 544 | 544 | 544 | 200 |
2021/02/16 | 516 | 516 | 503 | 512 | 600 |
2021/02/15 | 522 | 522 | 522 | 522 | 600 |
2021/02/12 | 521 | 540 | 521 | 521 | 1,100 |
2021/02/08 | 520 | 520 | 520 | 520 | 2,300 |
2021/02/05 | 520 | 520 | 520 | 520 | 100 |
2021/02/02 | 512 | 512 | 512 | 512 | 200 |
2021/02/01 | 525 | 525 | 525 | 525 | 200 |
2021/01/29 | 532 | 532 | 525 | 525 | 500 |
2021/01/28 | 532 | 532 | 532 | 532 | 200 |
2021/01/25 | 522 | 522 | 522 | 522 | 100 |
2021/01/21 | 520 | 520 | 520 | 520 | 100 |
2021/01/20 | 510 | 510 | 510 | 510 | 700 |
2021/01/19 | 510 | 510 | 510 | 510 | 100 |
2021/01/15 | 510 | 510 | 505 | 505 | 900 |
2021/01/14 | 508 | 510 | 508 | 510 | 300 |
2021/01/13 | 506 | 506 | 497 | 505 | 4,800 |
2021/01/12 | 503 | 507 | 503 | 506 | 1,300 |
2021/01/08 | 516 | 516 | 516 | 516 | 300 |
2021/01/07 | 511 | 511 | 511 | 511 | 500 |
2021/01/05 | 511 | 511 | 511 | 511 | 300 |
2021/01/04 | 506 | 506 | 494 | 502 | 8,900 |