1. HOME >
  2. 株価時系列 >
  3. 5844 >
  4. 2023年

5844 (株)京都フィナンシャルグループ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,216.52,242.52,1902,196.5410,8002,196.50
2023-12-282,206.52,248.52,202.52,221463,9002,221
2023-12-278,8478,9598,8258,933145,7002,233.25
2023-12-268,7868,8158,6908,771152,5002,192.75
2023-12-258,7458,7778,6638,702107,1002,175.50
2023-12-228,5408,7008,5298,681141,2002,170.25
2023-12-218,5008,5918,4628,546175,4002,136.50
2023-12-208,4808,6718,4308,600193,4002,150
2023-12-198,5508,5508,3858,486316,0002,121.50
2023-12-188,4728,5158,3248,461399,6002,115.25
2023-12-158,6748,6998,5308,600427,1002,150
2023-12-149,0649,0758,7158,717287,2002,179.25
2023-12-138,9939,1478,9789,104141,5002,276
2023-12-129,0909,1248,9789,021229,5002,255.25
2023-12-119,0959,2308,9879,051249,2002,262.75
2023-12-088,8259,1558,8258,945293,2002,236.25
2023-12-078,6708,8258,6658,825159,8002,206.25
2023-12-068,6398,7728,6208,759172,4002,189.75
2023-12-058,6888,8008,6318,639262,0002,159.75
2023-12-048,7698,8218,6788,734211,1002,183.50
2023-12-018,8988,9508,8158,850137,0002,212.50
2023-11-308,9038,9088,6818,849314,6002,212.25
2023-11-299,1019,1768,8358,870214,8002,217.50
2023-11-289,0309,1749,0309,174194,2002,293.50
2023-11-278,9109,1908,8609,127177,7002,281.75
2023-11-248,8728,9188,8108,91099,2002,227.50
2023-11-228,6808,9348,6798,892148,2002,223
2023-11-218,6508,7318,6058,680175,4002,170
2023-11-208,6618,8508,6618,680264,8002,170
2023-11-178,4658,8078,4408,764336,1002,191
2023-11-168,5038,5548,4508,487291,5002,121.75
2023-11-158,7008,7248,4808,571312,5002,142.75
2023-11-148,5508,6798,3598,670428,9002,167.50
2023-11-138,2928,3528,1858,263150,1002,065.75
2023-11-108,2808,3308,1708,281115,0002,070.25
2023-11-098,1058,3318,0008,254269,1002,063.50
2023-11-088,5128,5127,9548,141479,8002,035.25
2023-11-078,7208,7818,5448,584185,6002,146
2023-11-068,9808,9808,7438,753171,9002,188.25
2023-11-028,8748,9798,7228,863204,7002,215.75
2023-11-018,6478,7668,5108,762218,4002,190.50
2023-10-318,3828,6358,3358,510291,1002,127.50
2023-10-308,4138,5248,2108,244259,2002,061
2023-10-278,5608,7078,4848,563243,9002,140.75
2023-10-268,6908,7698,6108,650161,8002,162.50
2023-10-258,6008,8808,5958,751173,8002,187.75
2023-10-248,6518,6908,3388,640197,8002,160
2023-10-238,5708,6978,4658,600205,9002,150
2023-10-208,5308,6868,4148,461202,9002,115.25
2023-10-198,4288,5458,3408,456152,1002,114
2023-10-188,2598,4658,2188,427158,6002,106.75
2023-10-178,2728,3398,1558,190139,0002,047.50
2023-10-168,1548,2508,0938,250144,0002,062.50
2023-10-138,4008,4438,1508,238149,6002,059.50
2023-10-128,4568,5168,3868,441172,2002,110.25
2023-10-118,5758,6428,5268,530119,0002,132.50
2023-10-108,3128,6328,3128,575271,7002,143.75
2023-10-068,2698,4278,1948,320122,9002,080
2023-10-058,1008,3558,0928,248179,8002,062
2023-10-048,3608,4238,0548,149280,7002,037.25
2023-10-038,6368,7418,4508,458174,6002,114.50
2023-10-028,5738,7418,3538,636147,9002,159
2023-09-29------
2023-09-28------
2023-09-27------
2023-09-26------
2023-09-25------
2023-09-22------
2023-09-21------
2023-09-20------
2023-09-19------
2023-09-15------
2023-09-14------
2023-09-13------
2023-09-12------
2023-09-11------
2023-09-08------
2023-09-07------
2023-09-06------
2023-09-05------
2023-09-04------

分割・併合履歴 ： [2023-12-28]1株→4株