6837 (株)京写 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 416 | 420 | 415 | 419 | 6,700 | 419 |
| 2024-05-01 | 420 | 421 | 410 | 418 | 39,100 | 418 |
| 2024-04-30 | 423 | 424 | 411 | 423 | 26,500 | 423 |
| 2024-04-26 | 420 | 423 | 416 | 423 | 14,100 | 423 |
| 2024-04-25 | 418 | 425 | 414 | 422 | 28,400 | 422 |
| 2024-04-24 | 407 | 412 | 406 | 412 | 8,700 | 412 |
| 2024-04-23 | 402 | 406 | 402 | 405 | 40,900 | 405 |
| 2024-04-22 | 411 | 412 | 406 | 408 | 7,800 | 408 |
| 2024-04-19 | 413 | 417 | 403 | 408 | 163,500 | 408 |
| 2024-04-18 | 414 | 417 | 413 | 417 | 14,200 | 417 |
| 2024-04-17 | 416 | 416 | 413 | 414 | 13,300 | 414 |
| 2024-04-16 | 421 | 421 | 415 | 417 | 14,500 | 417 |
| 2024-04-15 | 410 | 422 | 408 | 421 | 34,000 | 421 |
| 2024-04-12 | 417 | 422 | 417 | 420 | 13,400 | 420 |
| 2024-04-11 | 416 | 419 | 414 | 417 | 6,200 | 417 |
| 2024-04-10 | 423 | 423 | 416 | 419 | 12,600 | 419 |
| 2024-04-09 | 419 | 421 | 418 | 420 | 5,300 | 420 |
| 2024-04-08 | 420 | 420 | 418 | 420 | 97,500 | 420 |
| 2024-04-05 | 411 | 420 | 411 | 419 | 12,900 | 419 |
| 2024-04-04 | 422 | 422 | 420 | 420 | 4,000 | 420 |
| 2024-04-03 | 417 | 420 | 416 | 418 | 12,100 | 418 |
| 2024-04-02 | 420 | 422 | 417 | 420 | 11,200 | 420 |
| 2024-04-01 | 425 | 425 | 420 | 420 | 6,500 | 420 |
| 2024-03-29 | 420 | 422 | 417 | 420 | 21,700 | 420 |
| 2024-03-28 | 425 | 427 | 416 | 420 | 11,500 | 420 |
| 2024-03-27 | 427 | 430 | 423 | 425 | 22,400 | 425 |
| 2024-03-26 | 423 | 424 | 422 | 424 | 3,200 | 424 |
| 2024-03-25 | 415 | 425 | 415 | 422 | 39,200 | 422 |
| 2024-03-22 | 427 | 430 | 422 | 426 | 29,600 | 426 |
| 2024-03-21 | 423 | 428 | 422 | 425 | 16,300 | 425 |
| 2024-03-19 | 422 | 424 | 419 | 421 | 10,400 | 421 |
| 2024-03-18 | 425 | 425 | 420 | 424 | 8,400 | 424 |
| 2024-03-15 | 418 | 424 | 418 | 424 | 3,000 | 424 |
| 2024-03-14 | 419 | 422 | 418 | 418 | 6,100 | 418 |
| 2024-03-13 | 423 | 424 | 418 | 420 | 3,200 | 420 |
| 2024-03-12 | 419 | 428 | 415 | 420 | 24,200 | 420 |
| 2024-03-11 | 429 | 429 | 418 | 419 | 21,600 | 419 |
| 2024-03-08 | 429 | 432 | 429 | 429 | 15,900 | 429 |
| 2024-03-07 | 431 | 434 | 428 | 428 | 12,400 | 428 |
| 2024-03-06 | 422 | 428 | 422 | 428 | 7,200 | 428 |
| 2024-03-05 | 423 | 425 | 422 | 424 | 10,100 | 424 |
| 2024-03-04 | 427 | 427 | 424 | 425 | 5,800 | 425 |
| 2024-03-01 | 426 | 433 | 424 | 426 | 13,900 | 426 |
| 2024-02-29 | 427 | 429 | 423 | 426 | 10,700 | 426 |
| 2024-02-28 | 434 | 437 | 426 | 427 | 16,500 | 427 |
| 2024-02-27 | 435 | 436 | 433 | 434 | 5,600 | 434 |
| 2024-02-26 | 449 | 449 | 431 | 433 | 18,700 | 433 |
| 2024-02-22 | 442 | 443 | 429 | 433 | 11,700 | 433 |
| 2024-02-21 | 440 | 441 | 437 | 439 | 2,100 | 439 |
| 2024-02-20 | 444 | 447 | 441 | 441 | 5,700 | 441 |
| 2024-02-19 | 440 | 448 | 440 | 443 | 14,400 | 443 |
| 2024-02-16 | 421 | 440 | 421 | 440 | 42,500 | 440 |
| 2024-02-15 | 421 | 425 | 421 | 421 | 10,400 | 421 |
| 2024-02-14 | 428 | 431 | 422 | 422 | 21,000 | 422 |
| 2024-02-13 | 423 | 431 | 423 | 431 | 7,500 | 431 |
| 2024-02-09 | 421 | 429 | 421 | 423 | 13,600 | 423 |
| 2024-02-08 | 421 | 435 | 419 | 424 | 35,800 | 424 |
| 2024-02-07 | 430 | 434 | 422 | 422 | 24,800 | 422 |
| 2024-02-06 | 433 | 436 | 430 | 431 | 6,700 | 431 |
| 2024-02-05 | 430 | 439 | 426 | 436 | 26,200 | 436 |
| 2024-02-02 | 437 | 438 | 428 | 428 | 42,600 | 428 |
| 2024-02-01 | 434 | 442 | 429 | 437 | 120,600 | 437 |
| 2024-01-31 | 449 | 469 | 449 | 458 | 90,700 | 458 |
| 2024-01-30 | 450 | 450 | 444 | 447 | 15,200 | 447 |
| 2024-01-29 | 449 | 451 | 443 | 447 | 32,400 | 447 |
| 2024-01-26 | 441 | 452 | 439 | 448 | 48,300 | 448 |
| 2024-01-25 | 437 | 443 | 432 | 441 | 26,100 | 441 |
| 2024-01-24 | 435 | 439 | 434 | 434 | 14,300 | 434 |
| 2024-01-23 | 439 | 441 | 434 | 435 | 25,300 | 435 |
| 2024-01-22 | 449 | 449 | 429 | 441 | 38,000 | 441 |
| 2024-01-19 | 439 | 447 | 437 | 444 | 20,000 | 444 |
| 2024-01-18 | 445 | 445 | 432 | 433 | 27,700 | 433 |
| 2024-01-17 | 426 | 449 | 426 | 440 | 113,700 | 440 |
| 2024-01-16 | 426 | 428 | 421 | 422 | 48,000 | 422 |
| 2024-01-15 | 411 | 422 | 411 | 420 | 46,600 | 420 |
| 2024-01-12 | 411 | 412 | 406 | 408 | 25,300 | 408 |
| 2024-01-11 | 409 | 414 | 406 | 412 | 33,000 | 412 |
| 2024-01-10 | 403 | 409 | 403 | 407 | 13,700 | 407 |
| 2024-01-09 | 406 | 408 | 406 | 407 | 11,300 | 407 |
| 2024-01-05 | 408 | 408 | 404 | 406 | 9,000 | 406 |
| 2024-01-04 | 404 | 409 | 403 | 406 | 22,300 | 406 |
分割・併合履歴 ： [2005-11-25]1株→2株
