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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,206 | 1,220 | 1,206 | 1,218 | 400 |
| 2025/06/11 | 1,203 | 1,235 | 1,203 | 1,220 | 1,200 |
| 2025/06/10 | 1,212 | 1,212 | 1,205 | 1,205 | 300 |
| 2025/06/06 | 1,240 | 1,240 | 1,214 | 1,216 | 500 |
| 2025/06/05 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2025/06/04 | 1,203 | 1,209 | 1,203 | 1,209 | 300 |
| 2025/06/03 | 1,247 | 1,247 | 1,203 | 1,203 | 800 |
| 2025/06/02 | 1,209 | 1,220 | 1,201 | 1,201 | 500 |
| 2025/05/30 | 1,200 | 1,234 | 1,200 | 1,233 | 1,000 |
| 2025/05/29 | 1,201 | 1,201 | 1,200 | 1,200 | 400 |
| 2025/05/28 | 1,220 | 1,220 | 1,201 | 1,201 | 300 |
| 2025/05/27 | 1,218 | 1,220 | 1,203 | 1,220 | 400 |
| 2025/05/26 | 1,202 | 1,202 | 1,199 | 1,199 | 400 |
| 2025/05/23 | 1,193 | 1,200 | 1,193 | 1,200 | 1,000 |
| 2025/05/22 | 1,188 | 1,201 | 1,180 | 1,193 | 1,100 |
| 2025/05/21 | 1,193 | 1,193 | 1,193 | 1,193 | 100 |
| 2025/05/20 | 1,222 | 1,222 | 1,192 | 1,192 | 1,500 |
| 2025/05/19 | 1,180 | 1,310 | 1,180 | 1,230 | 12,500 |
| 2025/05/16 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
| 2025/05/15 | 1,201 | 1,209 | 1,177 | 1,177 | 2,200 |
| 2025/05/14 | 1,176 | 1,199 | 1,176 | 1,176 | 900 |
| 2025/05/13 | 1,171 | 1,175 | 1,171 | 1,175 | 300 |
| 2025/05/12 | 1,187 | 1,190 | 1,171 | 1,171 | 800 |
| 2025/05/09 | 1,190 | 1,203 | 1,188 | 1,188 | 400 |
| 2025/05/08 | 1,204 | 1,204 | 1,174 | 1,190 | 1,300 |
| 2025/05/07 | 1,192 | 1,198 | 1,168 | 1,194 | 1,100 |
| 2025/05/02 | 1,194 | 1,194 | 1,168 | 1,193 | 900 |
| 2025/05/01 | 1,205 | 1,205 | 1,193 | 1,194 | 400 |
| 2025/04/30 | 1,206 | 1,207 | 1,198 | 1,198 | 700 |
| 2025/04/28 | 1,178 | 1,200 | 1,167 | 1,200 | 1,000 |
| 2025/04/25 | 1,241 | 1,241 | 1,178 | 1,178 | 2,800 |
| 2025/04/24 | 1,196 | 1,307 | 1,181 | 1,211 | 11,000 |
| 2025/04/23 | 1,196 | 1,196 | 1,196 | 1,196 | 400 |
| 2025/04/22 | 1,175 | 1,180 | 1,172 | 1,180 | 300 |
| 2025/04/21 | 1,178 | 1,198 | 1,170 | 1,198 | 1,600 |
| 2025/04/18 | 1,141 | 1,178 | 1,132 | 1,170 | 2,000 |
| 2025/04/17 | 1,141 | 1,143 | 1,139 | 1,143 | 1,200 |
| 2025/04/16 | 1,145 | 1,160 | 1,145 | 1,145 | 700 |
| 2025/04/15 | 1,146 | 1,155 | 1,145 | 1,145 | 600 |
| 2025/04/14 | 1,160 | 1,161 | 1,146 | 1,146 | 1,100 |
| 2025/04/11 | 1,144 | 1,174 | 1,111 | 1,160 | 1,100 |
| 2025/04/10 | 1,185 | 1,185 | 1,124 | 1,154 | 2,700 |
| 2025/04/09 | 1,144 | 1,149 | 1,092 | 1,146 | 3,200 |
| 2025/04/08 | 1,070 | 1,137 | 1,040 | 1,114 | 2,800 |
| 2025/04/07 | 1,039 | 1,077 | 1,000 | 1,010 | 9,100 |
| 2025/04/04 | 1,101 | 1,111 | 1,030 | 1,040 | 9,300 |
| 2025/04/03 | 1,122 | 1,149 | 1,111 | 1,118 | 3,300 |
| 2025/04/02 | 1,173 | 1,173 | 1,120 | 1,142 | 4,400 |
| 2025/04/01 | 1,194 | 1,196 | 1,171 | 1,183 | 2,500 |
| 2025/03/31 | 1,193 | 1,216 | 1,182 | 1,182 | 4,600 |
| 2025/03/28 | 1,175 | 1,243 | 1,175 | 1,230 | 10,500 |
| 2025/03/27 | 1,333 | 1,334 | 1,310 | 1,324 | 7,500 |
| 2025/03/26 | 1,332 | 1,333 | 1,320 | 1,328 | 4,500 |
| 2025/03/25 | 1,328 | 1,333 | 1,319 | 1,332 | 4,600 |
| 2025/03/24 | 1,333 | 1,346 | 1,333 | 1,335 | 3,300 |
| 2025/03/21 | 1,347 | 1,355 | 1,333 | 1,335 | 3,100 |
| 2025/03/19 | 1,329 | 1,349 | 1,315 | 1,339 | 6,400 |
| 2025/03/18 | 1,324 | 1,324 | 1,306 | 1,320 | 2,800 |
| 2025/03/17 | 1,299 | 1,310 | 1,295 | 1,310 | 4,800 |
| 2025/03/14 | 1,297 | 1,298 | 1,285 | 1,290 | 2,000 |
| 2025/03/13 | 1,299 | 1,299 | 1,289 | 1,294 | 1,700 |
| 2025/03/12 | 1,279 | 1,300 | 1,278 | 1,300 | 4,500 |
| 2025/03/11 | 1,263 | 1,280 | 1,261 | 1,279 | 1,300 |
| 2025/03/10 | 1,277 | 1,277 | 1,263 | 1,263 | 1,900 |
| 2025/03/07 | 1,260 | 1,277 | 1,255 | 1,260 | 3,200 |
| 2025/03/06 | 1,247 | 1,259 | 1,237 | 1,251 | 2,700 |
| 2025/03/05 | 1,233 | 1,240 | 1,232 | 1,235 | 1,300 |
| 2025/03/04 | 1,215 | 1,235 | 1,215 | 1,233 | 1,800 |
| 2025/03/03 | 1,234 | 1,234 | 1,209 | 1,215 | 1,300 |
| 2025/02/28 | 1,231 | 1,231 | 1,195 | 1,204 | 6,300 |
| 2025/02/27 | 1,236 | 1,244 | 1,215 | 1,230 | 3,900 |
| 2025/02/26 | 1,236 | 1,255 | 1,222 | 1,228 | 3,100 |
| 2025/02/25 | 1,260 | 1,264 | 1,230 | 1,236 | 7,400 |
| 2025/02/21 | 1,269 | 1,269 | 1,253 | 1,264 | 1,400 |
| 2025/02/20 | 1,267 | 1,267 | 1,256 | 1,256 | 2,200 |
| 2025/02/19 | 1,263 | 1,269 | 1,260 | 1,260 | 2,200 |
| 2025/02/18 | 1,274 | 1,274 | 1,265 | 1,265 | 800 |
| 2025/02/17 | 1,265 | 1,276 | 1,261 | 1,262 | 2,100 |
| 2025/02/14 | 1,260 | 1,280 | 1,259 | 1,265 | 3,700 |
| 2025/02/13 | 1,255 | 1,264 | 1,255 | 1,259 | 1,500 |
| 2025/02/12 | 1,260 | 1,266 | 1,254 | 1,255 | 3,700 |
| 2025/02/10 | 1,261 | 1,272 | 1,260 | 1,260 | 2,100 |
| 2025/02/07 | 1,257 | 1,276 | 1,257 | 1,260 | 1,800 |
| 2025/02/06 | 1,275 | 1,277 | 1,250 | 1,266 | 4,600 |
| 2025/02/05 | 1,295 | 1,295 | 1,271 | 1,275 | 2,500 |
| 2025/02/04 | 1,275 | 1,288 | 1,261 | 1,285 | 3,700 |
| 2025/02/03 | 1,286 | 1,286 | 1,251 | 1,255 | 4,300 |
| 2025/01/31 | 1,240 | 1,255 | 1,238 | 1,246 | 3,000 |
| 2025/01/30 | 1,240 | 1,246 | 1,237 | 1,238 | 4,500 |
| 2025/01/29 | 1,244 | 1,253 | 1,233 | 1,237 | 6,400 |
| 2025/01/28 | 1,239 | 1,240 | 1,230 | 1,237 | 3,800 |
| 2025/01/27 | 1,243 | 1,244 | 1,223 | 1,225 | 5,100 |
| 2025/01/24 | 1,244 | 1,244 | 1,220 | 1,220 | 3,700 |
| 2025/01/23 | 1,202 | 1,269 | 1,202 | 1,215 | 15,000 |
| 2025/01/22 | 1,214 | 1,224 | 1,201 | 1,202 | 11,900 |
| 2025/01/21 | 1,218 | 1,239 | 1,207 | 1,219 | 4,500 |
| 2025/01/20 | 1,214 | 1,215 | 1,203 | 1,204 | 7,200 |
| 2025/01/17 | 1,235 | 1,235 | 1,208 | 1,212 | 7,500 |
| 2025/01/16 | 1,230 | 1,248 | 1,204 | 1,238 | 14,400 |
| 2025/01/15 | 1,221 | 1,392 | 1,180 | 1,212 | 106,600 |
| 2025/01/14 | 1,197 | 1,205 | 1,170 | 1,205 | 14,700 |
| 2025/01/10 | 1,217 | 1,238 | 1,172 | 1,172 | 25,900 |
| 2025/01/09 | 1,236 | 1,300 | 1,205 | 1,205 | 41,500 |
| 2025/01/08 | 1,282 | 1,300 | 1,245 | 1,250 | 43,400 |
| 2025/01/07 | 1,337 | 1,380 | 1,265 | 1,310 | 116,800 |
| 2025/01/06 | 1,449 | 1,650 | 1,330 | 1,422 | 331,900 |