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 |
---|---|---|---|---|---|
2022/12/30 | 545 | 546 | 543 | 543 | 800 |
2022/12/29 | 543 | 545 | 543 | 543 | 900 |
2022/12/28 | 548 | 548 | 540 | 542 | 13,000 |
2022/12/27 | 546 | 550 | 546 | 547 | 11,500 |
2022/12/26 | 550 | 550 | 546 | 547 | 2,600 |
2022/12/23 | 564 | 564 | 545 | 548 | 7,400 |
2022/12/22 | 560 | 560 | 552 | 557 | 9,300 |
2022/12/21 | 560 | 564 | 560 | 560 | 2,300 |
2022/12/20 | 565 | 565 | 561 | 563 | 1,200 |
2022/12/19 | 560 | 569 | 560 | 566 | 3,500 |
2022/12/16 | 561 | 563 | 560 | 560 | 800 |
2022/12/15 | 558 | 565 | 558 | 565 | 5,700 |
2022/12/14 | 562 | 563 | 560 | 563 | 5,000 |
2022/12/13 | 561 | 563 | 561 | 562 | 1,900 |
2022/12/12 | 567 | 567 | 561 | 561 | 4,700 |
2022/12/09 | 566 | 570 | 565 | 567 | 4,500 |
2022/12/08 | 570 | 570 | 565 | 566 | 3,900 |
2022/12/07 | 560 | 576 | 560 | 576 | 34,100 |
2022/12/06 | 568 | 578 | 563 | 565 | 165,300 |
2022/12/05 | 589 | 595 | 561 | 587 | 123,800 |
2022/12/02 | 639 | 645 | 620 | 620 | 16,300 |
2022/12/01 | 635 | 649 | 630 | 649 | 2,800 |
2022/11/30 | 640 | 640 | 630 | 631 | 3,500 |
2022/11/29 | 680 | 684 | 643 | 643 | 5,100 |
2022/11/28 | 682 | 682 | 677 | 677 | 200 |
2022/11/25 | 689 | 689 | 679 | 689 | 1,400 |
2022/11/24 | 658 | 679 | 658 | 669 | 3,600 |
2022/11/22 | 658 | 658 | 648 | 648 | 1,300 |
2022/11/21 | 648 | 656 | 648 | 656 | 600 |
2022/11/18 | 640 | 659 | 640 | 648 | 1,000 |
2022/11/17 | 651 | 672 | 648 | 648 | 3,000 |
2022/11/16 | 651 | 671 | 631 | 671 | 1,400 |
2022/11/15 | 665 | 685 | 649 | 649 | 2,300 |
2022/11/14 | 652 | 665 | 647 | 665 | 1,600 |
2022/11/11 | 640 | 644 | 638 | 638 | 1,600 |
2022/11/10 | 646 | 650 | 642 | 642 | 1,800 |
2022/11/09 | 648 | 656 | 648 | 656 | 1,400 |
2022/11/08 | 648 | 648 | 648 | 648 | 100 |
2022/11/07 | 632 | 632 | 632 | 632 | 400 |
2022/11/04 | 643 | 643 | 642 | 642 | 200 |
2022/11/02 | 653 | 653 | 650 | 653 | 1,900 |
2022/11/01 | 634 | 636 | 634 | 636 | 300 |
2022/10/31 | 647 | 647 | 633 | 633 | 1,900 |
2022/10/28 | 645 | 655 | 645 | 645 | 400 |
2022/10/27 | 648 | 648 | 641 | 641 | 700 |
2022/10/25 | 638 | 648 | 638 | 648 | 300 |
2022/10/24 | 645 | 646 | 645 | 646 | 300 |
2022/10/21 | 650 | 656 | 646 | 646 | 1,000 |
2022/10/20 | 654 | 654 | 644 | 653 | 900 |
2022/10/18 | 651 | 655 | 642 | 655 | 1,500 |
2022/10/17 | 656 | 656 | 650 | 650 | 300 |
2022/10/14 | 640 | 648 | 640 | 648 | 1,100 |
2022/10/13 | 634 | 640 | 626 | 640 | 2,100 |
2022/10/12 | 625 | 630 | 625 | 630 | 500 |
2022/10/11 | 629 | 629 | 625 | 625 | 300 |
2022/10/07 | 611 | 629 | 608 | 629 | 1,600 |
2022/10/06 | 635 | 635 | 628 | 629 | 500 |
2022/10/05 | 601 | 636 | 601 | 636 | 2,100 |
2022/10/04 | 601 | 609 | 591 | 608 | 2,700 |
2022/10/03 | 615 | 615 | 601 | 601 | 1,600 |
2022/09/30 | 617 | 619 | 616 | 617 | 1,200 |
2022/09/29 | 637 | 637 | 620 | 620 | 400 |
2022/09/28 | 630 | 647 | 627 | 639 | 2,100 |
2022/09/27 | 624 | 633 | 623 | 633 | 900 |
2022/09/26 | 621 | 625 | 618 | 625 | 2,100 |
2022/09/22 | 631 | 633 | 627 | 633 | 500 |
2022/09/21 | 627 | 628 | 626 | 628 | 600 |
2022/09/20 | 634 | 634 | 634 | 634 | 300 |
2022/09/16 | 635 | 635 | 618 | 634 | 2,400 |
2022/09/15 | 641 | 641 | 630 | 630 | 1,300 |
2022/09/14 | 642 | 650 | 622 | 640 | 2,500 |
2022/09/13 | 660 | 660 | 660 | 660 | 1,200 |
2022/09/09 | 671 | 671 | 642 | 663 | 1,900 |
2022/09/08 | 640 | 680 | 640 | 651 | 1,600 |
2022/09/07 | 675 | 675 | 640 | 650 | 700 |
2022/09/06 | 671 | 691 | 670 | 675 | 5,900 |
2022/09/05 | 640 | 671 | 632 | 671 | 5,000 |
2022/09/02 | 612 | 709 | 612 | 653 | 42,100 |
2022/09/01 | 612 | 613 | 609 | 609 | 2,000 |
2022/08/30 | 611 | 611 | 611 | 611 | 100 |
2022/08/29 | 610 | 613 | 610 | 613 | 200 |
2022/08/26 | 619 | 620 | 619 | 620 | 400 |
2022/08/25 | 622 | 622 | 620 | 620 | 1,000 |
2022/08/24 | 614 | 614 | 612 | 612 | 400 |
2022/08/23 | 610 | 610 | 610 | 610 | 100 |
2022/08/22 | 617 | 617 | 615 | 616 | 300 |
2022/08/19 | 618 | 618 | 615 | 617 | 600 |
2022/08/18 | 607 | 612 | 607 | 612 | 600 |
2022/08/17 | 613 | 613 | 608 | 609 | 300 |
2022/08/16 | 615 | 615 | 613 | 613 | 200 |
2022/08/15 | 620 | 621 | 605 | 615 | 1,100 |
2022/08/12 | 610 | 610 | 610 | 610 | 300 |
2022/08/10 | 614 | 614 | 606 | 606 | 700 |
2022/08/09 | 615 | 615 | 608 | 608 | 800 |
2022/08/08 | 615 | 619 | 612 | 619 | 700 |
2022/08/05 | 614 | 614 | 612 | 612 | 800 |
2022/08/04 | 608 | 614 | 608 | 613 | 500 |
2022/08/03 | 613 | 613 | 608 | 608 | 400 |
2022/08/02 | 615 | 615 | 606 | 606 | 400 |
2022/08/01 | 609 | 609 | 603 | 605 | 1,000 |
2022/07/29 | 613 | 613 | 609 | 609 | 300 |
2022/07/28 | 613 | 613 | 613 | 613 | 100 |
2022/07/27 | 612 | 614 | 612 | 613 | 500 |
2022/07/26 | 610 | 610 | 606 | 610 | 800 |
2022/07/25 | 612 | 612 | 611 | 611 | 700 |
2022/07/22 | 612 | 612 | 605 | 609 | 1,300 |
2022/07/21 | 610 | 613 | 601 | 612 | 800 |
2022/07/20 | 611 | 611 | 610 | 610 | 200 |
2022/07/19 | 616 | 616 | 608 | 611 | 400 |
2022/07/15 | 615 | 617 | 609 | 609 | 1,500 |
2022/07/14 | 615 | 615 | 615 | 615 | 100 |
2022/07/13 | 610 | 610 | 610 | 610 | 600 |
2022/07/12 | 606 | 615 | 606 | 610 | 2,400 |
2022/07/11 | 605 | 605 | 605 | 605 | 100 |
2022/07/08 | 610 | 610 | 610 | 610 | 400 |
2022/07/05 | 610 | 610 | 610 | 610 | 200 |
2022/07/01 | 601 | 601 | 599 | 600 | 500 |
2022/06/30 | 601 | 609 | 601 | 601 | 500 |
2022/06/29 | 608 | 608 | 599 | 600 | 300 |
2022/06/28 | 599 | 599 | 598 | 598 | 500 |
2022/06/27 | 593 | 593 | 593 | 593 | 400 |
2022/06/24 | 594 | 594 | 588 | 594 | 1,500 |
2022/06/22 | 593 | 596 | 581 | 588 | 2,600 |
2022/06/21 | 585 | 600 | 585 | 600 | 1,600 |
2022/06/20 | 586 | 586 | 585 | 585 | 400 |
2022/06/17 | 605 | 606 | 581 | 581 | 1,800 |
2022/06/16 | 608 | 608 | 606 | 606 | 900 |
2022/06/15 | 628 | 628 | 612 | 618 | 900 |
2022/06/14 | 615 | 615 | 615 | 615 | 700 |
2022/06/13 | 620 | 620 | 620 | 620 | 100 |
2022/06/10 | 628 | 628 | 622 | 622 | 600 |
2022/06/09 | 621 | 626 | 617 | 622 | 3,400 |
2022/06/08 | 618 | 627 | 617 | 618 | 1,200 |
2022/06/07 | 615 | 623 | 606 | 618 | 4,100 |
2022/06/06 | 605 | 613 | 605 | 605 | 400 |
2022/06/03 | 602 | 614 | 602 | 605 | 1,800 |
2022/06/02 | 605 | 621 | 599 | 600 | 2,700 |
2022/06/01 | 614 | 620 | 604 | 605 | 4,100 |
2022/05/31 | 628 | 631 | 610 | 614 | 3,000 |
2022/05/30 | 630 | 638 | 605 | 628 | 3,900 |
2022/05/27 | 593 | 629 | 588 | 620 | 6,600 |
2022/05/26 | 601 | 605 | 598 | 598 | 800 |
2022/05/24 | 615 | 615 | 605 | 605 | 900 |
2022/05/23 | 613 | 620 | 596 | 620 | 1,200 |
2022/05/20 | 585 | 620 | 585 | 615 | 4,800 |
2022/05/19 | 570 | 640 | 570 | 580 | 14,200 |
2022/05/18 | 569 | 580 | 569 | 570 | 2,700 |
2022/05/17 | 574 | 574 | 569 | 569 | 600 |
2022/05/16 | 579 | 579 | 574 | 574 | 300 |
2022/05/13 | 572 | 574 | 572 | 573 | 900 |
2022/05/12 | 575 | 575 | 572 | 572 | 1,500 |
2022/05/11 | 575 | 585 | 575 | 585 | 500 |
2022/05/10 | 574 | 583 | 574 | 581 | 1,200 |
2022/05/09 | 584 | 584 | 576 | 576 | 900 |
2022/05/06 | 586 | 586 | 567 | 577 | 900 |
2022/05/02 | 571 | 577 | 571 | 576 | 1,000 |
2022/04/28 | 574 | 577 | 574 | 575 | 2,500 |
2022/04/27 | 577 | 580 | 567 | 573 | 1,500 |
2022/04/26 | 585 | 585 | 579 | 579 | 1,400 |
2022/04/25 | 589 | 589 | 583 | 585 | 1,400 |
2022/04/22 | 586 | 591 | 586 | 589 | 900 |
2022/04/21 | 587 | 594 | 587 | 594 | 1,400 |
2022/04/20 | 593 | 595 | 585 | 586 | 1,200 |
2022/04/19 | 600 | 600 | 580 | 584 | 3,700 |
2022/04/18 | 601 | 602 | 600 | 602 | 700 |
2022/04/15 | 611 | 611 | 592 | 606 | 2,600 |
2022/04/14 | 589 | 604 | 589 | 604 | 2,600 |
2022/04/13 | 602 | 602 | 582 | 588 | 2,700 |
2022/04/12 | 615 | 615 | 600 | 604 | 1,600 |
2022/04/11 | 590 | 615 | 590 | 615 | 3,500 |
2022/04/08 | 592 | 592 | 588 | 590 | 2,800 |
2022/04/07 | 601 | 601 | 592 | 592 | 1,100 |
2022/04/06 | 604 | 606 | 600 | 601 | 1,400 |
2022/04/05 | 614 | 614 | 602 | 603 | 1,600 |
2022/04/04 | 608 | 608 | 604 | 604 | 500 |
2022/04/01 | 620 | 625 | 612 | 612 | 1,200 |
2022/03/31 | 629 | 631 | 610 | 620 | 1,300 |
2022/03/30 | 614 | 628 | 605 | 628 | 1,500 |
2022/03/29 | 639 | 639 | 619 | 630 | 1,200 |
2022/03/28 | 624 | 648 | 624 | 631 | 5,900 |
2022/03/25 | 614 | 616 | 602 | 616 | 2,300 |
2022/03/24 | 605 | 610 | 590 | 595 | 1,800 |
2022/03/23 | 596 | 620 | 596 | 611 | 3,700 |
2022/03/22 | 591 | 594 | 590 | 591 | 1,800 |
2022/03/18 | 590 | 590 | 581 | 581 | 600 |
2022/03/17 | 585 | 590 | 582 | 589 | 2,400 |
2022/03/16 | 580 | 583 | 575 | 582 | 2,700 |
2022/03/15 | 574 | 581 | 574 | 578 | 1,500 |
2022/03/14 | 593 | 593 | 574 | 580 | 4,200 |
2022/03/11 | 587 | 595 | 587 | 593 | 1,300 |
2022/03/10 | 580 | 596 | 580 | 586 | 1,700 |
2022/03/09 | 574 | 599 | 574 | 577 | 3,800 |
2022/03/08 | 594 | 595 | 581 | 581 | 1,100 |
2022/03/07 | 583 | 586 | 574 | 586 | 4,200 |
2022/03/04 | 596 | 596 | 582 | 583 | 5,000 |
2022/03/03 | 609 | 613 | 595 | 596 | 9,400 |
2022/03/02 | 627 | 627 | 605 | 608 | 2,800 |
2022/03/01 | 625 | 630 | 625 | 627 | 3,900 |
2022/02/28 | 614 | 623 | 611 | 613 | 3,000 |
2022/02/25 | 623 | 623 | 608 | 614 | 2,600 |
2022/02/24 | 623 | 624 | 570 | 624 | 7,900 |
2022/02/22 | 635 | 636 | 626 | 626 | 700 |
2022/02/21 | 623 | 631 | 621 | 625 | 1,300 |
2022/02/18 | 615 | 629 | 615 | 623 | 5,200 |
2022/02/17 | 630 | 635 | 625 | 625 | 1,300 |
2022/02/16 | 629 | 640 | 628 | 633 | 2,000 |
2022/02/15 | 655 | 655 | 615 | 635 | 3,600 |
2022/02/14 | 642 | 645 | 635 | 645 | 2,400 |
2022/02/10 | 660 | 662 | 637 | 652 | 3,100 |
2022/02/09 | 646 | 659 | 636 | 656 | 5,900 |
2022/02/08 | 648 | 649 | 644 | 644 | 1,700 |
2022/02/07 | 650 | 650 | 641 | 648 | 1,000 |
2022/02/04 | 649 | 650 | 641 | 649 | 700 |
2022/02/03 | 637 | 650 | 637 | 640 | 2,500 |
2022/02/02 | 645 | 654 | 640 | 642 | 2,000 |
2022/02/01 | 643 | 662 | 643 | 655 | 2,800 |
2022/01/31 | 632 | 655 | 632 | 640 | 2,700 |
2022/01/28 | 624 | 635 | 623 | 635 | 1,500 |
2022/01/27 | 629 | 642 | 622 | 625 | 2,800 |
2022/01/26 | 637 | 637 | 625 | 635 | 1,100 |
2022/01/25 | 646 | 647 | 633 | 638 | 3,000 |
2022/01/24 | 628 | 636 | 628 | 636 | 1,000 |
2022/01/21 | 615 | 625 | 611 | 624 | 3,500 |
2022/01/20 | 610 | 624 | 605 | 615 | 2,500 |
2022/01/19 | 637 | 637 | 614 | 614 | 6,300 |
2022/01/18 | 641 | 645 | 639 | 644 | 1,800 |
2022/01/17 | 638 | 645 | 636 | 643 | 2,100 |
2022/01/14 | 640 | 640 | 635 | 638 | 2,200 |
2022/01/13 | 645 | 647 | 638 | 645 | 3,400 |
2022/01/12 | 633 | 649 | 633 | 645 | 3,900 |
2022/01/11 | 636 | 640 | 625 | 634 | 3,900 |
2022/01/07 | 636 | 654 | 636 | 646 | 3,800 |
2022/01/06 | 636 | 652 | 633 | 634 | 5,000 |
2022/01/05 | 642 | 660 | 637 | 638 | 10,400 |
2022/01/04 | 640 | 658 | 630 | 640 | 6,500 |