1. HOME >
  2. 株価時系列 >
  3. 5844

5844 (株)京都フィナンシャルグループ 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
2025-04-042,0932,108.51,9612,0323,032,3002,032
2025-04-032,1612,2092,1432,172.52,403,2002,172.50
2025-04-022,264.52,2712,225.52,261894,3002,261
2025-04-012,3092,3272,249.52,258.51,277,1002,258.50
2025-03-312,2902,307.52,2402,275.51,432,2002,275.50
2025-03-282,4252,434.52,3632,3701,376,2002,370
2025-03-272,375.52,452.52,3722,4511,981,8002,451
2025-03-262,3792,3962,343.52,3831,047,3002,383
2025-03-252,398.52,407.52,340.52,3591,012,4002,359
2025-03-242,4202,4222,386.52,412.51,076,4002,412.50
2025-03-212,3512,4282,3512,4281,661,1002,428
2025-03-192,3652,3742,3412,3501,227,4002,350
2025-03-182,3752,3842,3502,3781,310,6002,378
2025-03-172,3802,3952,360.52,365.51,152,9002,365.50
2025-03-142,3002,3642,293.52,356.51,896,7002,356.50
2025-03-132,2802,3232,271.52,292.51,561,4002,292.50
2025-03-122,2142,267.52,210.52,264.51,485,2002,264.50
2025-03-112,180.52,205.52,1402,205.51,590,5002,205.50
2025-03-102,2402,2402,1812,2071,369,8002,207
2025-03-072,2222,2402,1972,2401,356,0002,240
2025-03-062,1982,230.52,1862,230.51,454,3002,230.50
2025-03-052,2002,2352,186.52,193.52,170,3002,193.50
2025-03-042,1892,219.52,1662,195.51,586,8002,195.50
2025-03-032,1802,198.52,1552,1911,933,7002,191
2025-02-282,1702,1862,143.52,1622,535,5002,162
2025-02-272,180.52,2032,161.52,187.52,746,0002,187.50
2025-02-262,1112,1772,1112,168.511,736,7002,168.50
2025-02-252,1362,153.52,114.52,129.52,006,2002,129.50
2025-02-212,1252,1822,1252,157.52,261,2002,157.50
2025-02-202,160.52,1722,1112,133.52,873,9002,133.50
2025-02-192,1802,242.52,170.52,1797,444,2002,179
2025-02-182,154.52,181.52,1432,1515,901,5002,151
2025-02-172,1582,1862,147.52,1552,241,6002,155
2025-02-142,1362,1742,134.52,165.51,920,9002,165.50
2025-02-132,1482,170.52,1382,1381,545,7002,138
2025-02-122,1352,188.52,1342,1592,386,9002,159
2025-02-102,054.52,1622,054.52,1414,628,2002,141
2025-02-072,1722,1722,1472,154.5759,7002,154.50
2025-02-062,1762,193.52,1692,175959,9002,175
2025-02-052,1472,1892,142.52,1701,258,7002,170
2025-02-042,1802,201.52,1472,1491,739,4002,149
2025-02-032,2002,2752,1642,1642,372,1002,164
2025-01-312,353.52,353.52,310.52,344937,3002,344
2025-01-302,296.52,3302,2922,319.51,041,4002,319.50
2025-01-292,272.52,303.52,2572,296983,8002,296
2025-01-282,243.52,2922,2402,2801,010,0002,280
2025-01-272,2862,301.52,252.52,269.51,087,2002,269.50
2025-01-242,3002,3092,2582,278.51,142,0002,278.50
2025-01-232,2712,2922,253.52,282622,2002,282
2025-01-222,3002,3052,280.52,282.5498,3002,282.50
2025-01-212,3152,3252,2592,274.5681,2002,274.50
2025-01-202,3002,307.52,279.52,295514,5002,295
2025-01-172,2722,2942,2222,270.51,077,2002,270.50
2025-01-162,2452,283.52,2432,272589,3002,272
2025-01-152,2182,2472,2072,236522,8002,236
2025-01-142,2102,2392,1952,204.5740,6002,204.50
2025-01-102,2662,2742,2232,228547,0002,228
2025-01-092,3092,316.52,2772,277595,8002,277
2025-01-082,2902,326.52,286.52,315.5961,5002,315.50
2025-01-072,301.52,308.52,276.52,292527,7002,292
2025-01-062,3152,3222,2742,301893,3002,301

分割・併合履歴 ： [2023-12-28]1株→4株