4735 (株)京進 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 363 | 363 | 357 | 357 | 7,500 | 357 |
| 2025-05-19 | 358 | 362 | 357 | 357 | 2,800 | 357 |
| 2025-05-16 | 351 | 372 | 350 | 355 | 59,900 | 355 |
| 2025-05-15 | 351 | 351 | 350 | 350 | 1,800 | 350 |
| 2025-05-14 | 349 | 349 | 349 | 349 | 1,700 | 349 |
| 2025-05-13 | 348 | 350 | 348 | 348 | 5,700 | 348 |
| 2025-05-12 | 346 | 350 | 346 | 347 | 4,400 | 347 |
| 2025-05-09 | 345 | 347 | 344 | 346 | 4,600 | 346 |
| 2025-05-08 | 349 | 349 | 345 | 345 | 2,200 | 345 |
| 2025-05-07 | 352 | 352 | 344 | 348 | 6,500 | 348 |
| 2025-05-02 | 349 | 349 | 344 | 344 | 5,200 | 344 |
| 2025-05-01 | 346 | 346 | 345 | 345 | 4,300 | 345 |
| 2025-04-30 | 346 | 349 | 345 | 348 | 6,700 | 348 |
| 2025-04-28 | 340 | 348 | 336 | 348 | 13,800 | 348 |
| 2025-04-25 | 333 | 341 | 333 | 340 | 7,200 | 340 |
| 2025-04-24 | 334 | 335 | 332 | 332 | 5,700 | 332 |
| 2025-04-23 | 326 | 338 | 326 | 334 | 12,000 | 334 |
| 2025-04-22 | 327 | 329 | 325 | 326 | 11,400 | 326 |
| 2025-04-21 | 338 | 341 | 328 | 330 | 38,900 | 330 |
| 2025-04-18 | 316 | 396 | 316 | 342 | 858,400 | 342 |
| 2025-04-17 | 316 | 316 | 314 | 316 | 600 | 316 |
| 2025-04-16 | 318 | 319 | 317 | 317 | 1,500 | 317 |
| 2025-04-15 | 321 | 322 | 318 | 318 | 4,300 | 318 |
| 2025-04-14 | 322 | 322 | 320 | 320 | 2,100 | 320 |
| 2025-04-11 | 313 | 322 | 313 | 322 | 3,400 | 322 |
| 2025-04-10 | 320 | 320 | 309 | 314 | 5,400 | 314 |
| 2025-04-09 | 322 | 322 | 301 | 304 | 11,500 | 304 |
| 2025-04-08 | 303 | 314 | 303 | 310 | 6,000 | 310 |
| 2025-04-07 | 300 | 303 | 296 | 300 | 11,300 | 300 |
| 2025-04-04 | 339 | 339 | 314 | 326 | 10,700 | 326 |
| 2025-04-03 | 344 | 344 | 340 | 340 | 10,400 | 340 |
| 2025-04-02 | 352 | 353 | 347 | 347 | 3,900 | 347 |
| 2025-04-01 | 351 | 352 | 350 | 352 | 800 | 352 |
| 2025-03-31 | 362 | 362 | 348 | 350 | 11,400 | 350 |
| 2025-03-28 | 353 | 354 | 351 | 354 | 1,300 | 354 |
| 2025-03-27 | 351 | 353 | 350 | 353 | 7,400 | 353 |
| 2025-03-26 | 351 | 354 | 350 | 352 | 5,000 | 352 |
| 2025-03-25 | 348 | 351 | 348 | 351 | 1,500 | 351 |
| 2025-03-24 | 347 | 350 | 347 | 350 | 2,700 | 350 |
| 2025-03-21 | 347 | 350 | 345 | 348 | 4,800 | 348 |
| 2025-03-19 | 349 | 350 | 346 | 347 | 3,300 | 347 |
| 2025-03-18 | 351 | 351 | 343 | 346 | 4,600 | 346 |
| 2025-03-17 | 349 | 350 | 346 | 348 | 1,900 | 348 |
| 2025-03-14 | 350 | 351 | 346 | 346 | 2,200 | 346 |
| 2025-03-13 | 344 | 349 | 343 | 348 | 1,600 | 348 |
| 2025-03-12 | 343 | 344 | 343 | 344 | 2,100 | 344 |
| 2025-03-11 | 345 | 346 | 341 | 345 | 6,700 | 345 |
| 2025-03-10 | 341 | 346 | 341 | 345 | 6,200 | 345 |
| 2025-03-07 | 345 | 346 | 343 | 345 | 2,700 | 345 |
| 2025-03-06 | 342 | 346 | 342 | 346 | 2,900 | 346 |
| 2025-03-05 | 345 | 346 | 343 | 346 | 4,800 | 346 |
| 2025-03-04 | 346 | 346 | 343 | 345 | 3,400 | 345 |
| 2025-03-03 | 349 | 349 | 344 | 346 | 3,700 | 346 |
| 2025-02-28 | 343 | 344 | 342 | 342 | 3,900 | 342 |
| 2025-02-27 | 342 | 343 | 341 | 342 | 2,800 | 342 |
| 2025-02-26 | 342 | 342 | 339 | 341 | 9,400 | 341 |
| 2025-02-25 | 343 | 343 | 340 | 341 | 11,300 | 341 |
| 2025-02-21 | 345 | 347 | 342 | 343 | 2,100 | 343 |
| 2025-02-20 | 345 | 347 | 345 | 345 | 800 | 345 |
| 2025-02-19 | 352 | 353 | 342 | 344 | 11,800 | 344 |
| 2025-02-18 | 354 | 354 | 352 | 352 | 1,900 | 352 |
| 2025-02-17 | 355 | 356 | 354 | 354 | 7,300 | 354 |
| 2025-02-14 | 354 | 356 | 351 | 356 | 8,500 | 356 |
| 2025-02-13 | 351 | 354 | 351 | 354 | 3,300 | 354 |
| 2025-02-12 | 357 | 357 | 351 | 353 | 2,200 | 353 |
| 2025-02-10 | 358 | 359 | 351 | 356 | 8,800 | 356 |
| 2025-02-07 | 355 | 357 | 355 | 357 | 3,400 | 357 |
| 2025-02-06 | 353 | 355 | 353 | 355 | 2,400 | 355 |
| 2025-02-05 | 354 | 356 | 353 | 356 | 4,400 | 356 |
| 2025-02-04 | 357 | 358 | 355 | 357 | 5,400 | 357 |
| 2025-02-03 | 364 | 364 | 356 | 357 | 8,300 | 357 |
| 2025-01-31 | 358 | 360 | 358 | 360 | 1,900 | 360 |
| 2025-01-30 | 360 | 361 | 357 | 358 | 5,500 | 358 |
| 2025-01-29 | 357 | 361 | 355 | 359 | 8,800 | 359 |
| 2025-01-28 | 354 | 357 | 354 | 357 | 2,800 | 357 |
| 2025-01-27 | 360 | 360 | 354 | 354 | 5,500 | 354 |
| 2025-01-24 | 360 | 360 | 358 | 360 | 3,700 | 360 |
| 2025-01-23 | 359 | 362 | 354 | 361 | 8,300 | 361 |
| 2025-01-22 | 362 | 362 | 359 | 359 | 2,700 | 359 |
| 2025-01-21 | 364 | 364 | 360 | 362 | 3,400 | 362 |
| 2025-01-20 | 365 | 367 | 364 | 364 | 2,800 | 364 |
| 2025-01-17 | 366 | 371 | 365 | 367 | 9,000 | 367 |
| 2025-01-16 | 379 | 379 | 368 | 369 | 12,100 | 369 |
| 2025-01-15 | 382 | 386 | 376 | 379 | 12,900 | 379 |
| 2025-01-14 | 378 | 388 | 378 | 388 | 59,100 | 388 |
| 2025-01-10 | 431 | 437 | 431 | 434 | 7,300 | 434 |
| 2025-01-09 | 441 | 441 | 436 | 436 | 1,700 | 436 |
| 2025-01-08 | 438 | 445 | 433 | 441 | 7,000 | 441 |
| 2025-01-07 | 450 | 450 | 424 | 438 | 15,800 | 438 |
| 2025-01-06 | 427 | 428 | 423 | 428 | 2,700 | 428 |
分割・併合履歴 ： [2005-02-23]1株→2株