4735 (株)京進 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 412 | 412 | 412 | 412 | 1,300 | 412 |
| 2024-11-20 | 410 | 412 | 406 | 412 | 3,000 | 412 |
| 2024-11-19 | 405 | 411 | 405 | 408 | 2,000 | 408 |
| 2024-11-18 | 408 | 449 | 403 | 410 | 41,900 | 410 |
| 2024-11-15 | 405 | 410 | 405 | 405 | 1,600 | 405 |
| 2024-11-14 | 406 | 406 | 405 | 405 | 1,100 | 405 |
| 2024-11-13 | 404 | 409 | 403 | 406 | 1,100 | 406 |
| 2024-11-12 | 410 | 410 | 404 | 407 | 7,800 | 407 |
| 2024-11-11 | 410 | 413 | 406 | 410 | 700 | 410 |
| 2024-11-08 | 412 | 412 | 410 | 410 | 1,400 | 410 |
| 2024-11-07 | 410 | 417 | 400 | 412 | 13,300 | 412 |
| 2024-11-06 | 411 | 412 | 406 | 408 | 2,200 | 408 |
| 2024-11-05 | 403 | 410 | 403 | 410 | 4,000 | 410 |
| 2024-11-01 | 404 | 406 | 401 | 403 | 4,000 | 403 |
| 2024-10-31 | 407 | 408 | 404 | 404 | 1,700 | 404 |
| 2024-10-30 | 408 | 410 | 408 | 408 | 900 | 408 |
| 2024-10-29 | 411 | 411 | 408 | 408 | 2,900 | 408 |
| 2024-10-28 | 404 | 416 | 404 | 413 | 2,400 | 413 |
| 2024-10-25 | 403 | 407 | 402 | 404 | 2,300 | 404 |
| 2024-10-24 | 407 | 412 | 404 | 404 | 3,600 | 404 |
| 2024-10-23 | 423 | 423 | 400 | 412 | 17,900 | 412 |
| 2024-10-22 | 424 | 424 | 421 | 421 | 1,300 | 421 |
| 2024-10-21 | 427 | 427 | 423 | 424 | 3,200 | 424 |
| 2024-10-18 | 431 | 431 | 427 | 427 | 700 | 427 |
| 2024-10-17 | 433 | 433 | 427 | 428 | 1,600 | 428 |
| 2024-10-16 | 427 | 433 | 427 | 430 | 1,200 | 430 |
| 2024-10-15 | 428 | 434 | 426 | 432 | 9,200 | 432 |
| 2024-10-11 | 433 | 434 | 426 | 426 | 8,800 | 426 |
| 2024-10-10 | 434 | 436 | 433 | 435 | 19,800 | 435 |
| 2024-10-09 | 439 | 443 | 435 | 435 | 95,400 | 435 |
| 2024-10-08 | 484 | 504 | 481 | 495 | 35,400 | 495 |
| 2024-10-07 | 492 | 492 | 464 | 486 | 18,700 | 486 |
| 2024-10-04 | 473 | 478 | 473 | 476 | 5,400 | 476 |
| 2024-10-03 | 473 | 473 | 473 | 473 | 500 | 473 |
| 2024-10-02 | 465 | 473 | 465 | 471 | 500 | 471 |
| 2024-10-01 | 467 | 471 | 462 | 466 | 1,900 | 466 |
| 2024-09-30 | 460 | 477 | 460 | 469 | 11,800 | 469 |
| 2024-09-27 | 478 | 478 | 464 | 475 | 4,900 | 475 |
| 2024-09-26 | 473 | 476 | 473 | 476 | 3,300 | 476 |
| 2024-09-25 | 475 | 479 | 465 | 473 | 9,500 | 473 |
| 2024-09-24 | 470 | 475 | 467 | 475 | 11,100 | 475 |
| 2024-09-20 | 463 | 467 | 461 | 463 | 5,400 | 463 |
| 2024-09-19 | 461 | 463 | 432 | 455 | 14,700 | 455 |
| 2024-09-18 | 450 | 460 | 450 | 460 | 500 | 460 |
| 2024-09-17 | 465 | 465 | 449 | 449 | 8,800 | 449 |
| 2024-09-13 | 458 | 463 | 458 | 460 | 4,500 | 460 |
| 2024-09-12 | 449 | 452 | 443 | 448 | 3,000 | 448 |
| 2024-09-11 | 450 | 450 | 445 | 445 | 1,600 | 445 |
| 2024-09-10 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2024-09-09 | 448 | 452 | 448 | 452 | 2,000 | 452 |
| 2024-09-06 | 458 | 458 | 452 | 452 | 2,900 | 452 |
| 2024-09-05 | 444 | 444 | 440 | 442 | 1,900 | 442 |
| 2024-09-04 | 445 | 451 | 445 | 446 | 4,400 | 446 |
| 2024-09-03 | 461 | 461 | 461 | 461 | 1,200 | 461 |
| 2024-09-02 | 469 | 469 | 461 | 461 | 700 | 461 |
| 2024-08-30 | 467 | 467 | 460 | 464 | 2,100 | 464 |
| 2024-08-29 | 465 | 469 | 463 | 467 | 1,700 | 467 |
| 2024-08-28 | 473 | 473 | 463 | 463 | 2,000 | 463 |
| 2024-08-27 | 478 | 479 | 462 | 466 | 49,500 | 466 |
| 2024-08-26 | 442 | 465 | 442 | 465 | 13,100 | 465 |
| 2024-08-23 | 438 | 441 | 438 | 439 | 2,700 | 439 |
| 2024-08-22 | 442 | 443 | 436 | 437 | 4,800 | 437 |
| 2024-08-21 | 437 | 452 | 437 | 440 | 8,000 | 440 |
| 2024-08-20 | 431 | 437 | 427 | 437 | 8,100 | 437 |
| 2024-08-19 | 439 | 439 | 430 | 433 | 2,400 | 433 |
| 2024-08-16 | 447 | 447 | 436 | 438 | 7,000 | 438 |
| 2024-08-15 | 421 | 434 | 421 | 434 | 3,900 | 434 |
| 2024-08-14 | 422 | 424 | 420 | 420 | 2,300 | 420 |
| 2024-08-13 | 426 | 426 | 421 | 424 | 2,600 | 424 |
| 2024-08-09 | 403 | 415 | 403 | 405 | 11,800 | 405 |
| 2024-08-08 | 415 | 415 | 402 | 407 | 6,700 | 407 |
| 2024-08-07 | 402 | 426 | 402 | 419 | 4,500 | 419 |
| 2024-08-06 | 396 | 400 | 380 | 400 | 14,900 | 400 |
| 2024-08-05 | 407 | 414 | 371 | 372 | 51,400 | 372 |
| 2024-08-02 | 437 | 445 | 437 | 438 | 11,700 | 438 |
| 2024-08-01 | 468 | 468 | 452 | 454 | 9,500 | 454 |
| 2024-07-31 | 460 | 470 | 460 | 465 | 8,700 | 465 |
| 2024-07-30 | 464 | 471 | 464 | 468 | 5,900 | 468 |
| 2024-07-29 | 469 | 470 | 460 | 469 | 22,700 | 469 |
| 2024-07-26 | 449 | 457 | 449 | 457 | 11,200 | 457 |
| 2024-07-25 | 445 | 448 | 443 | 448 | 5,300 | 448 |
| 2024-07-24 | 448 | 455 | 448 | 453 | 14,100 | 453 |
| 2024-07-23 | 448 | 453 | 437 | 453 | 18,100 | 453 |
| 2024-07-22 | 455 | 457 | 445 | 448 | 21,600 | 448 |
| 2024-07-19 | 467 | 467 | 457 | 457 | 22,400 | 457 |
| 2024-07-18 | 474 | 474 | 465 | 467 | 23,400 | 467 |
| 2024-07-17 | 480 | 480 | 471 | 474 | 43,800 | 474 |
| 2024-07-16 | 483 | 483 | 471 | 472 | 26,700 | 472 |
| 2024-07-12 | 467 | 480 | 467 | 478 | 65,500 | 478 |
| 2024-07-11 | 545 | 548 | 470 | 480 | 408,500 | 480 |
| 2024-07-10 | 514 | 515 | 505 | 515 | 204,900 | 515 |
| 2024-07-09 | 392 | 435 | 392 | 435 | 96,600 | 435 |
| 2024-07-08 | 380 | 387 | 378 | 387 | 10,000 | 387 |
| 2024-07-05 | 380 | 380 | 380 | 380 | 2,700 | 380 |
| 2024-07-04 | 380 | 380 | 372 | 376 | 4,800 | 376 |
| 2024-07-03 | 383 | 383 | 373 | 376 | 4,700 | 376 |
| 2024-07-02 | 363 | 370 | 363 | 368 | 1,000 | 368 |
| 2024-07-01 | 364 | 367 | 362 | 363 | 2,600 | 363 |
| 2024-06-28 | 360 | 363 | 360 | 361 | 2,700 | 361 |
| 2024-06-27 | 362 | 362 | 362 | 362 | 1,200 | 362 |
| 2024-06-26 | 356 | 360 | 356 | 359 | 1,600 | 359 |
| 2024-06-25 | 356 | 357 | 355 | 355 | 2,000 | 355 |
| 2024-06-24 | 357 | 357 | 355 | 355 | 900 | 355 |
| 2024-06-21 | 355 | 357 | 355 | 356 | 700 | 356 |
| 2024-06-20 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2024-06-19 | 356 | 356 | 355 | 356 | 900 | 356 |
| 2024-06-18 | 357 | 357 | 357 | 357 | 3,200 | 357 |
| 2024-06-17 | 357 | 357 | 354 | 357 | 900 | 357 |
| 2024-06-14 | 358 | 358 | 355 | 355 | 1,200 | 355 |
| 2024-06-13 | 355 | 358 | 355 | 358 | 1,800 | 358 |
| 2024-06-12 | 357 | 358 | 355 | 355 | 600 | 355 |
| 2024-06-11 | 358 | 363 | 354 | 357 | 12,200 | 357 |
| 2024-06-10 | 363 | 363 | 357 | 357 | 1,700 | 357 |
| 2024-06-07 | 360 | 360 | 360 | 360 | 300 | 360 |
| 2024-06-06 | 361 | 361 | 361 | 361 | 300 | 361 |
| 2024-06-05 | 353 | 361 | 353 | 361 | 13,100 | 361 |
| 2024-06-04 | 364 | 364 | 350 | 359 | 14,900 | 359 |
| 2024-06-03 | 357 | 360 | 357 | 360 | 10,200 | 360 |
| 2024-05-31 | 363 | 363 | 356 | 356 | 500 | 356 |
| 2024-05-30 | 364 | 364 | 356 | 356 | 2,400 | 356 |
| 2024-05-29 | 360 | 366 | 360 | 366 | 5,900 | 366 |
| 2024-05-28 | 368 | 370 | 367 | 368 | 5,200 | 368 |
| 2024-05-27 | 368 | 371 | 368 | 370 | 600 | 370 |
| 2024-05-24 | 375 | 375 | 364 | 367 | 5,400 | 367 |
| 2024-05-23 | 377 | 377 | 370 | 375 | 5,300 | 375 |
| 2024-05-22 | 374 | 376 | 374 | 376 | 900 | 376 |
| 2024-05-21 | 373 | 375 | 373 | 375 | 3,200 | 375 |
| 2024-05-20 | 372 | 374 | 371 | 374 | 1,800 | 374 |
| 2024-05-17 | 371 | 371 | 366 | 370 | 2,300 | 370 |
| 2024-05-16 | 374 | 375 | 368 | 371 | 11,100 | 371 |
| 2024-05-15 | 368 | 371 | 368 | 371 | 2,600 | 371 |
| 2024-05-14 | 369 | 371 | 368 | 368 | 500 | 368 |
| 2024-05-13 | 369 | 372 | 367 | 369 | 4,700 | 369 |
| 2024-05-10 | 371 | 372 | 370 | 370 | 3,000 | 370 |
| 2024-05-09 | 368 | 373 | 368 | 372 | 3,600 | 372 |
| 2024-05-08 | 369 | 369 | 368 | 369 | 1,000 | 369 |
| 2024-05-07 | 371 | 372 | 363 | 368 | 9,400 | 368 |
| 2024-05-02 | 364 | 366 | 363 | 363 | 3,500 | 363 |
| 2024-05-01 | 365 | 366 | 361 | 366 | 2,300 | 366 |
| 2024-04-30 | 370 | 370 | 364 | 367 | 1,400 | 367 |
| 2024-04-26 | 364 | 365 | 363 | 365 | 3,800 | 365 |
| 2024-04-25 | 362 | 364 | 362 | 363 | 1,200 | 363 |
| 2024-04-24 | 365 | 365 | 363 | 363 | 1,600 | 363 |
| 2024-04-23 | 359 | 363 | 359 | 361 | 8,600 | 361 |
| 2024-04-22 | 359 | 366 | 354 | 357 | 7,800 | 357 |
| 2024-04-19 | 358 | 369 | 358 | 360 | 13,000 | 360 |
| 2024-04-18 | 357 | 362 | 357 | 362 | 3,700 | 362 |
| 2024-04-17 | 359 | 359 | 355 | 357 | 5,900 | 357 |
| 2024-04-16 | 369 | 369 | 362 | 367 | 2,800 | 367 |
| 2024-04-15 | 365 | 365 | 363 | 363 | 3,500 | 363 |
| 2024-04-12 | 368 | 370 | 366 | 366 | 3,800 | 366 |
| 2024-04-11 | 368 | 377 | 368 | 369 | 9,300 | 369 |
| 2024-04-10 | 393 | 393 | 374 | 375 | 64,000 | 375 |
| 2024-04-09 | 378 | 388 | 373 | 377 | 42,600 | 377 |
| 2024-04-08 | 370 | 376 | 370 | 375 | 3,900 | 375 |
| 2024-04-05 | 374 | 374 | 367 | 369 | 2,000 | 369 |
| 2024-04-04 | 374 | 376 | 371 | 371 | 4,800 | 371 |
| 2024-04-03 | 362 | 373 | 362 | 373 | 6,900 | 373 |
| 2024-04-02 | 365 | 365 | 361 | 361 | 2,200 | 361 |
| 2024-04-01 | 361 | 361 | 359 | 359 | 1,600 | 359 |
| 2024-03-29 | 362 | 364 | 360 | 361 | 3,100 | 361 |
| 2024-03-28 | 362 | 362 | 357 | 357 | 2,600 | 357 |
| 2024-03-27 | 360 | 361 | 357 | 358 | 12,900 | 358 |
| 2024-03-26 | 358 | 359 | 357 | 359 | 1,700 | 359 |
| 2024-03-25 | 357 | 358 | 357 | 357 | 1,600 | 357 |
| 2024-03-22 | 358 | 361 | 357 | 357 | 1,500 | 357 |
| 2024-03-21 | 354 | 363 | 354 | 359 | 7,200 | 359 |
| 2024-03-19 | 360 | 361 | 360 | 361 | 1,300 | 361 |
| 2024-03-18 | 364 | 364 | 357 | 357 | 3,800 | 357 |
| 2024-03-15 | 349 | 372 | 349 | 354 | 13,000 | 354 |
| 2024-03-14 | 351 | 351 | 349 | 349 | 600 | 349 |
| 2024-03-13 | 351 | 351 | 350 | 350 | 600 | 350 |
| 2024-03-12 | 351 | 351 | 351 | 351 | 300 | 351 |
| 2024-03-11 | - | - | - | 351 | - | 351 |
| 2024-03-08 | 348 | 355 | 348 | 351 | 7,300 | 351 |
| 2024-03-07 | 350 | 350 | 348 | 350 | 600 | 350 |
| 2024-03-06 | 355 | 355 | 348 | 348 | 2,300 | 348 |
| 2024-03-05 | 359 | 359 | 355 | 355 | 2,700 | 355 |
| 2024-03-04 | 358 | 359 | 358 | 359 | 900 | 359 |
| 2024-03-01 | 359 | 359 | 356 | 357 | 1,900 | 357 |
| 2024-02-29 | 358 | 358 | 355 | 356 | 1,000 | 356 |
| 2024-02-28 | 357 | 358 | 353 | 358 | 3,500 | 358 |
| 2024-02-27 | 357 | 358 | 355 | 355 | 5,100 | 355 |
| 2024-02-26 | 350 | 355 | 350 | 354 | 3,300 | 354 |
| 2024-02-22 | 350 | 350 | 350 | 350 | 1,100 | 350 |
| 2024-02-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2024-02-20 | 350 | 350 | 350 | 350 | 600 | 350 |
| 2024-02-19 | 354 | 354 | 350 | 350 | 2,300 | 350 |
| 2024-02-16 | 354 | 354 | 353 | 354 | 6,900 | 354 |
| 2024-02-15 | 350 | 351 | 350 | 350 | 3,100 | 350 |
| 2024-02-14 | 347 | 347 | 344 | 344 | 1,900 | 344 |
| 2024-02-13 | 355 | 355 | 346 | 346 | 3,000 | 346 |
| 2024-02-09 | 350 | 353 | 346 | 353 | 4,800 | 353 |
| 2024-02-08 | 351 | 352 | 350 | 350 | 900 | 350 |
| 2024-02-07 | 349 | 355 | 349 | 355 | 800 | 355 |
| 2024-02-06 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2024-02-05 | 353 | 355 | 347 | 347 | 2,600 | 347 |
| 2024-02-02 | 356 | 356 | 353 | 353 | 1,300 | 353 |
| 2024-02-01 | 357 | 357 | 355 | 355 | 1,400 | 355 |
| 2024-01-31 | 363 | 364 | 356 | 359 | 2,000 | 359 |
| 2024-01-30 | 357 | 363 | 357 | 363 | 1,800 | 363 |
| 2024-01-29 | 360 | 360 | 357 | 357 | 1,700 | 357 |
| 2024-01-26 | 363 | 363 | 360 | 362 | 1,600 | 362 |
| 2024-01-25 | 363 | 363 | 363 | 363 | 1,100 | 363 |
| 2024-01-24 | 361 | 361 | 359 | 360 | 500 | 360 |
| 2024-01-23 | 356 | 358 | 356 | 358 | 400 | 358 |
| 2024-01-22 | 356 | 361 | 356 | 358 | 2,000 | 358 |
| 2024-01-19 | 357 | 357 | 354 | 356 | 1,000 | 356 |
| 2024-01-18 | 352 | 356 | 352 | 356 | 1,300 | 356 |
| 2024-01-17 | 350 | 353 | 350 | 351 | 2,600 | 351 |
| 2024-01-16 | 350 | 356 | 350 | 350 | 2,900 | 350 |
| 2024-01-15 | 349 | 356 | 346 | 356 | 12,800 | 356 |
| 2024-01-12 | 357 | 359 | 348 | 351 | 9,000 | 351 |
| 2024-01-11 | 356 | 359 | 354 | 359 | 3,600 | 359 |
| 2024-01-10 | 350 | 354 | 350 | 354 | 2,300 | 354 |
| 2024-01-09 | 343 | 355 | 343 | 352 | 11,000 | 352 |
| 2024-01-05 | 340 | 348 | 340 | 348 | 2,200 | 348 |
| 2024-01-04 | 337 | 341 | 335 | 341 | 4,300 | 341 |
分割・併合履歴 ： [2005-02-23]1株→2株
