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 [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-022,801.52,8252,794.52,801496,3002,801
2024-05-012,808.52,838.52,781.52,805.5591,8002,805.50
2024-04-302,8002,813.52,7812,812691,2002,812
2024-04-262,795.52,8462,776.52,816907,0002,816
2024-04-252,7582,7802,7402,761.5534,0002,761.50
2024-04-242,760.52,776.52,7252,759.5729,2002,759.50
2024-04-232,7952,8002,7452,762.5680,8002,762.50
2024-04-222,7642,819.52,7322,768.5957,3002,768.50
2024-04-192,746.52,768.52,655.52,694951,0002,694
2024-04-182,6932,780.52,6912,771.5617,8002,771.50
2024-04-172,7052,7152,6552,675679,6002,675
2024-04-162,745.52,7902,698.52,702910,7002,702
2024-04-152,732.52,7652,717.52,758524,6002,758
2024-04-122,7182,7622,704.52,749537,2002,749
2024-04-112,6212,7152,6212,704.5700,4002,704.50
2024-04-102,686.52,7162,6712,671515,0002,671
2024-04-092,7392,756.52,697.52,727.5542,3002,727.50
2024-04-082,7352,7422,7032,716540,0002,716
2024-04-052,7302,7342,6922,733618,0002,733
2024-04-042,7382,8082,7152,777716,3002,777
2024-04-032,657.52,726.52,6492,714.5584,0002,714.50
2024-04-022,7232,7452,677.52,693.5904,5002,693.50
2024-04-012,771.52,782.52,7102,733517,8002,733
2024-03-292,7402,768.52,719.52,761498,6002,761
2024-03-282,7912,815.52,721.52,721.51,036,1002,721.50
2024-03-272,7952,858.52,789.52,8391,045,1002,839
2024-03-262,7792,8082,7562,789985,7002,789
2024-03-252,858.52,858.52,778.52,785914,6002,785
2024-03-222,8902,907.52,8612,887832,0002,887
2024-03-212,783.52,907.52,7772,886.51,870,1002,886.50
2024-03-192,7452,7732,7112,756708,9002,756
2024-03-182,757.52,771.52,724.52,753583,7002,753
2024-03-152,672.52,730.52,6592,718866,9002,718
2024-03-142,7362,7402,655.52,6821,021,9002,682
2024-03-132,807.52,824.52,6442,703.51,046,9002,703.50
2024-03-122,7642,7872,7222,739.5859,8002,739.50
2024-03-112,8662,8682,768.52,809.51,148,3002,809.50
2024-03-082,8362,931.52,788.52,8991,412,3002,899
2024-03-072,788.52,8702,7722,8341,067,1002,834
2024-03-062,730.52,7652,7152,752746,4002,752
2024-03-052,702.52,759.52,6812,742.5602,4002,742.50
2024-03-042,6972,7422,6542,724920,1002,724
2024-03-012,6442,6882,6292,682.5648,8002,682.50
2024-02-292,6402,646.52,6132,615.5705,2002,615.50
2024-02-282,668.52,722.52,6372,655742,2002,655
2024-02-272,6132,6852,6132,641.5724,9002,641.50
2024-02-262,6432,6542,6042,614854,7002,614
2024-02-222,6102,6482,6062,632835,2002,632
2024-02-212,5252,6052,505.52,591929,7002,591
2024-02-202,5322,545.52,4822,524899,2002,524
2024-02-192,420.52,534.52,420.52,5321,004,1002,532
2024-02-162,3802,436.52,367.52,406.5846,0002,406.50
2024-02-152,3842,3912,3022,331.5769,8002,331.50
2024-02-142,3862,3922,3632,366735,8002,366
2024-02-132,369.52,3912,3392,386.5827,5002,386.50
2024-02-092,373.52,3982,3382,375668,6002,375
2024-02-082,4212,4302,3902,390750,0002,390
2024-02-072,3982,4362,3782,436399,9002,436
2024-02-062,4342,4482,4112,411665,0002,411
2024-02-052,458.52,4832,438.52,455.5696,5002,455.50
2024-02-022,5002,5002,4322,4481,221,8002,448
2024-02-012,467.52,553.52,4602,5151,288,6002,515
2024-01-312,4382,4762,397.52,468655,4002,468
2024-01-302,4502,4552,418.52,418.5630,8002,418.50
2024-01-292,3942,4582,3872,434.5483,6002,434.50
2024-01-262,3672,399.52,351.52,369617,6002,369
2024-01-252,4002,4362,369.52,397.5723,9002,397.50
2024-01-242,3002,382.52,2902,373.5912,2002,373.50
2024-01-232,332.52,358.52,3092,315555,8002,315
2024-01-222,3422,3432,317.52,335524,4002,335
2024-01-192,328.52,331.52,308.52,319668,3002,319
2024-01-182,3252,332.52,3062,328.5481,8002,328.50
2024-01-172,3392,3742,3312,331.5769,0002,331.50
2024-01-162,3772,3772,3052,327742,1002,327
2024-01-152,320.52,3852,320.52,377568,0002,377
2024-01-122,3382,363.52,315.52,320.5598,7002,320.50
2024-01-112,2802,3442,2802,320.5727,8002,320.50
2024-01-102,202.52,2782,202.52,255.5679,0002,255.50
2024-01-092,223.52,239.52,1882,211641,0002,211
2024-01-052,209.52,2352,2032,225607,8002,225
2024-01-042,1952,204.52,1442,194598,5002,194

分割・併合履歴 ： [2023-12-28]1株→4株