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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
