6742 (株)京三製作所 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 527 | 531 | 522 | 522 | 88,400 | 522 |
| 2024-11-20 | 531 | 535 | 526 | 528 | 59,400 | 528 |
| 2024-11-19 | 535 | 541 | 532 | 533 | 39,900 | 533 |
| 2024-11-18 | 530 | 539 | 530 | 530 | 74,200 | 530 |
| 2024-11-15 | 540 | 545 | 533 | 542 | 75,200 | 542 |
| 2024-11-14 | 550 | 554 | 529 | 533 | 316,700 | 533 |
| 2024-11-13 | 553 | 568 | 553 | 555 | 119,700 | 555 |
| 2024-11-12 | 559 | 563 | 555 | 558 | 95,600 | 558 |
| 2024-11-11 | 553 | 560 | 550 | 558 | 100,700 | 558 |
| 2024-11-08 | 560 | 562 | 551 | 554 | 84,000 | 554 |
| 2024-11-07 | 553 | 560 | 548 | 554 | 139,500 | 554 |
| 2024-11-06 | 545 | 550 | 538 | 542 | 73,900 | 542 |
| 2024-11-05 | 536 | 542 | 532 | 542 | 53,500 | 542 |
| 2024-11-01 | 538 | 541 | 533 | 535 | 66,000 | 535 |
| 2024-10-31 | 545 | 548 | 540 | 543 | 98,900 | 543 |
| 2024-10-30 | 555 | 558 | 546 | 546 | 400,500 | 546 |
| 2024-10-29 | 548 | 553 | 542 | 551 | 131,400 | 551 |
| 2024-10-28 | 535 | 544 | 532 | 540 | 82,700 | 540 |
| 2024-10-25 | 543 | 545 | 529 | 538 | 122,500 | 538 |
| 2024-10-24 | 540 | 549 | 530 | 547 | 123,800 | 547 |
| 2024-10-23 | 547 | 555 | 543 | 543 | 113,400 | 543 |
| 2024-10-22 | 564 | 564 | 545 | 550 | 133,800 | 550 |
| 2024-10-21 | 563 | 567 | 560 | 562 | 111,200 | 562 |
| 2024-10-18 | 558 | 562 | 554 | 562 | 68,900 | 562 |
| 2024-10-17 | 555 | 563 | 553 | 558 | 108,700 | 558 |
| 2024-10-16 | 551 | 561 | 548 | 555 | 100,600 | 555 |
| 2024-10-15 | 563 | 563 | 552 | 555 | 118,600 | 555 |
| 2024-10-11 | 557 | 561 | 553 | 557 | 113,600 | 557 |
| 2024-10-10 | 557 | 562 | 551 | 557 | 165,500 | 557 |
| 2024-10-09 | 557 | 558 | 546 | 556 | 170,200 | 556 |
| 2024-10-08 | 532 | 552 | 532 | 548 | 289,400 | 548 |
| 2024-10-07 | 527 | 540 | 526 | 539 | 283,500 | 539 |
| 2024-10-04 | 521 | 524 | 520 | 520 | 82,400 | 520 |
| 2024-10-03 | 515 | 520 | 511 | 518 | 161,400 | 518 |
| 2024-10-02 | 505 | 514 | 502 | 506 | 103,800 | 506 |
| 2024-10-01 | 507 | 515 | 503 | 508 | 124,500 | 508 |
| 2024-09-30 | 494 | 509 | 492 | 504 | 256,400 | 504 |
| 2024-09-27 | 510 | 511 | 496 | 510 | 206,100 | 510 |
| 2024-09-26 | 503 | 511 | 501 | 511 | 242,000 | 511 |
| 2024-09-25 | 498 | 503 | 493 | 499 | 267,000 | 499 |
| 2024-09-24 | 503 | 509 | 496 | 496 | 310,300 | 496 |
| 2024-09-20 | 510 | 517 | 507 | 510 | 154,800 | 510 |
| 2024-09-19 | 503 | 509 | 503 | 508 | 131,600 | 508 |
| 2024-09-18 | 506 | 506 | 494 | 498 | 161,600 | 498 |
| 2024-09-17 | 508 | 510 | 495 | 501 | 126,600 | 501 |
| 2024-09-13 | 504 | 508 | 501 | 506 | 141,700 | 506 |
| 2024-09-12 | 502 | 509 | 495 | 500 | 167,400 | 500 |
| 2024-09-11 | 494 | 497 | 479 | 486 | 190,500 | 486 |
| 2024-09-10 | 494 | 500 | 489 | 498 | 200,300 | 498 |
| 2024-09-09 | 482 | 496 | 479 | 492 | 167,300 | 492 |
| 2024-09-06 | 503 | 509 | 492 | 496 | 224,100 | 496 |
| 2024-09-05 | 501 | 511 | 496 | 503 | 124,300 | 503 |
| 2024-09-04 | 507 | 510 | 500 | 501 | 212,100 | 501 |
| 2024-09-03 | 520 | 526 | 516 | 517 | 94,500 | 517 |
| 2024-09-02 | 539 | 539 | 520 | 520 | 148,800 | 520 |
| 2024-08-30 | 518 | 536 | 518 | 536 | 185,600 | 536 |
| 2024-08-29 | 518 | 519 | 513 | 517 | 96,100 | 517 |
| 2024-08-28 | 517 | 520 | 512 | 520 | 110,900 | 520 |
| 2024-08-27 | 525 | 525 | 516 | 524 | 167,800 | 524 |
| 2024-08-26 | 534 | 534 | 519 | 524 | 179,700 | 524 |
| 2024-08-23 | 531 | 539 | 530 | 536 | 73,200 | 536 |
| 2024-08-22 | 542 | 545 | 528 | 533 | 123,000 | 533 |
| 2024-08-21 | 536 | 543 | 535 | 543 | 67,700 | 543 |
| 2024-08-20 | 542 | 543 | 535 | 542 | 149,200 | 542 |
| 2024-08-19 | 541 | 544 | 527 | 532 | 169,700 | 532 |
| 2024-08-16 | 547 | 548 | 541 | 548 | 160,200 | 548 |
| 2024-08-15 | 532 | 550 | 529 | 541 | 218,200 | 541 |
| 2024-08-14 | 531 | 543 | 515 | 531 | 295,000 | 531 |
| 2024-08-13 | 549 | 549 | 507 | 521 | 528,500 | 521 |
| 2024-08-09 | 542 | 550 | 523 | 534 | 374,300 | 534 |
| 2024-08-08 | 507 | 523 | 504 | 511 | 174,700 | 511 |
| 2024-08-07 | 502 | 535 | 495 | 517 | 291,100 | 517 |
| 2024-08-06 | 547 | 547 | 498 | 520 | 461,700 | 520 |
| 2024-08-05 | 515 | 523 | 466 | 475 | 465,800 | 475 |
| 2024-08-02 | 587 | 587 | 555 | 555 | 232,400 | 555 |
| 2024-08-01 | 630 | 630 | 600 | 607 | 214,700 | 607 |
| 2024-07-31 | 624 | 639 | 621 | 638 | 178,100 | 638 |
| 2024-07-30 | 646 | 648 | 631 | 631 | 125,500 | 631 |
| 2024-07-29 | 639 | 655 | 639 | 646 | 117,400 | 646 |
| 2024-07-26 | 635 | 638 | 626 | 630 | 142,600 | 630 |
| 2024-07-25 | 634 | 643 | 625 | 633 | 197,400 | 633 |
| 2024-07-24 | 652 | 660 | 646 | 650 | 95,000 | 650 |
| 2024-07-23 | 658 | 665 | 655 | 657 | 84,000 | 657 |
| 2024-07-22 | 669 | 669 | 658 | 658 | 141,700 | 658 |
| 2024-07-19 | 666 | 676 | 663 | 674 | 138,600 | 674 |
| 2024-07-18 | 690 | 695 | 669 | 669 | 210,500 | 669 |
| 2024-07-17 | 693 | 700 | 687 | 695 | 133,800 | 695 |
| 2024-07-16 | 685 | 704 | 685 | 693 | 202,100 | 693 |
| 2024-07-12 | 676 | 691 | 668 | 685 | 201,500 | 685 |
| 2024-07-11 | 688 | 689 | 680 | 684 | 153,000 | 684 |
| 2024-07-10 | 705 | 705 | 678 | 682 | 358,700 | 682 |
| 2024-07-09 | 697 | 714 | 687 | 705 | 408,200 | 705 |
| 2024-07-08 | 700 | 712 | 695 | 695 | 356,800 | 695 |
| 2024-07-05 | 686 | 690 | 676 | 689 | 213,000 | 689 |
| 2024-07-04 | 695 | 695 | 679 | 687 | 223,600 | 687 |
| 2024-07-03 | 690 | 699 | 684 | 698 | 194,200 | 698 |
| 2024-07-02 | 707 | 707 | 690 | 690 | 261,100 | 690 |
| 2024-07-01 | 726 | 727 | 711 | 711 | 273,600 | 711 |
| 2024-06-28 | 713 | 723 | 704 | 722 | 277,700 | 722 |
| 2024-06-27 | 683 | 713 | 682 | 712 | 390,900 | 712 |
| 2024-06-26 | 682 | 686 | 668 | 678 | 294,500 | 678 |
| 2024-06-25 | 680 | 695 | 675 | 692 | 396,900 | 692 |
| 2024-06-24 | 655 | 674 | 655 | 670 | 191,400 | 670 |
| 2024-06-21 | 665 | 665 | 645 | 658 | 414,900 | 658 |
| 2024-06-20 | 690 | 698 | 657 | 661 | 361,500 | 661 |
| 2024-06-19 | 696 | 706 | 670 | 682 | 413,900 | 682 |
| 2024-06-18 | 670 | 700 | 670 | 689 | 473,400 | 689 |
| 2024-06-17 | 664 | 670 | 650 | 662 | 218,100 | 662 |
| 2024-06-14 | 645 | 665 | 640 | 664 | 253,500 | 664 |
| 2024-06-13 | 635 | 636 | 625 | 636 | 130,500 | 636 |
| 2024-06-12 | 630 | 640 | 624 | 625 | 113,100 | 625 |
| 2024-06-11 | 645 | 645 | 625 | 629 | 274,000 | 629 |
| 2024-06-10 | 630 | 642 | 630 | 639 | 256,200 | 639 |
| 2024-06-07 | 610 | 623 | 608 | 621 | 184,600 | 621 |
| 2024-06-06 | 610 | 618 | 601 | 604 | 270,000 | 604 |
| 2024-06-05 | 579 | 610 | 575 | 610 | 179,600 | 610 |
| 2024-06-04 | 581 | 587 | 581 | 584 | 86,600 | 584 |
| 2024-06-03 | 598 | 599 | 585 | 586 | 74,100 | 586 |
| 2024-05-31 | 581 | 593 | 580 | 593 | 75,100 | 593 |
| 2024-05-30 | 571 | 582 | 566 | 578 | 175,700 | 578 |
| 2024-05-29 | 586 | 592 | 576 | 582 | 146,300 | 582 |
| 2024-05-28 | 586 | 593 | 580 | 589 | 131,900 | 589 |
| 2024-05-27 | 599 | 603 | 589 | 595 | 161,200 | 595 |
| 2024-05-24 | 596 | 598 | 582 | 596 | 191,700 | 596 |
| 2024-05-23 | 590 | 606 | 579 | 606 | 302,500 | 606 |
| 2024-05-22 | 570 | 590 | 569 | 584 | 267,200 | 584 |
| 2024-05-21 | 557 | 577 | 557 | 567 | 431,900 | 567 |
| 2024-05-20 | 559 | 571 | 549 | 552 | 249,700 | 552 |
| 2024-05-17 | 530 | 545 | 529 | 539 | 166,600 | 539 |
| 2024-05-16 | 545 | 549 | 535 | 535 | 116,200 | 535 |
| 2024-05-15 | 555 | 555 | 541 | 551 | 277,600 | 551 |
| 2024-05-14 | 550 | 562 | 541 | 557 | 677,000 | 557 |
| 2024-05-13 | 516 | 523 | 515 | 520 | 209,900 | 520 |
| 2024-05-10 | 515 | 518 | 507 | 511 | 80,200 | 511 |
| 2024-05-09 | 506 | 512 | 503 | 512 | 49,600 | 512 |
| 2024-05-08 | 506 | 507 | 502 | 502 | 43,100 | 502 |
| 2024-05-07 | 506 | 506 | 501 | 504 | 71,600 | 504 |
| 2024-05-02 | 507 | 507 | 504 | 505 | 24,600 | 505 |
| 2024-05-01 | 514 | 514 | 510 | 510 | 33,900 | 510 |
| 2024-04-30 | 514 | 515 | 510 | 515 | 72,300 | 515 |
| 2024-04-26 | 505 | 511 | 498 | 511 | 99,000 | 511 |
| 2024-04-25 | 505 | 508 | 502 | 506 | 62,400 | 506 |
| 2024-04-24 | 502 | 505 | 500 | 505 | 48,300 | 505 |
| 2024-04-23 | 496 | 501 | 493 | 499 | 57,200 | 499 |
| 2024-04-22 | 497 | 499 | 493 | 494 | 53,800 | 494 |
| 2024-04-19 | 496 | 497 | 484 | 489 | 126,900 | 489 |
| 2024-04-18 | 493 | 503 | 493 | 500 | 28,800 | 500 |
| 2024-04-17 | 501 | 502 | 490 | 493 | 89,700 | 493 |
| 2024-04-16 | 514 | 514 | 497 | 498 | 120,800 | 498 |
| 2024-04-15 | 510 | 523 | 507 | 519 | 95,300 | 519 |
| 2024-04-12 | 524 | 524 | 515 | 516 | 63,800 | 516 |
| 2024-04-11 | 510 | 526 | 507 | 524 | 106,500 | 524 |
| 2024-04-10 | 507 | 520 | 506 | 519 | 167,800 | 519 |
| 2024-04-09 | 497 | 507 | 496 | 507 | 122,300 | 507 |
| 2024-04-08 | 492 | 495 | 488 | 492 | 120,700 | 492 |
| 2024-04-05 | 487 | 493 | 486 | 490 | 71,300 | 490 |
| 2024-04-04 | 498 | 498 | 491 | 493 | 93,100 | 493 |
| 2024-04-03 | 489 | 497 | 486 | 493 | 78,600 | 493 |
| 2024-04-02 | 506 | 508 | 494 | 495 | 153,900 | 495 |
| 2024-04-01 | 518 | 521 | 507 | 507 | 159,100 | 507 |
| 2024-03-29 | 518 | 523 | 516 | 521 | 75,700 | 521 |
| 2024-03-28 | 513 | 523 | 505 | 517 | 303,200 | 517 |
| 2024-03-27 | 535 | 537 | 524 | 528 | 329,400 | 528 |
| 2024-03-26 | 533 | 535 | 526 | 534 | 142,900 | 534 |
| 2024-03-25 | 537 | 541 | 530 | 532 | 215,400 | 532 |
| 2024-03-22 | 550 | 550 | 534 | 537 | 134,700 | 537 |
| 2024-03-21 | 554 | 555 | 544 | 547 | 244,300 | 547 |
| 2024-03-19 | 534 | 547 | 534 | 546 | 279,700 | 546 |
| 2024-03-18 | 530 | 535 | 522 | 533 | 200,900 | 533 |
| 2024-03-15 | 524 | 529 | 520 | 528 | 110,000 | 528 |
| 2024-03-14 | 513 | 520 | 508 | 518 | 132,300 | 518 |
| 2024-03-13 | 508 | 539 | 508 | 516 | 422,000 | 516 |
| 2024-03-12 | 497 | 507 | 496 | 507 | 150,900 | 507 |
| 2024-03-11 | 495 | 507 | 493 | 499 | 374,400 | 499 |
| 2024-03-08 | 487 | 495 | 482 | 495 | 195,600 | 495 |
| 2024-03-07 | 478 | 489 | 477 | 488 | 217,900 | 488 |
| 2024-03-06 | 471 | 477 | 471 | 476 | 132,600 | 476 |
| 2024-03-05 | 473 | 477 | 469 | 476 | 85,500 | 476 |
| 2024-03-04 | 475 | 479 | 471 | 473 | 152,200 | 473 |
| 2024-03-01 | 470 | 478 | 470 | 473 | 105,800 | 473 |
| 2024-02-29 | 467 | 473 | 466 | 469 | 159,500 | 469 |
| 2024-02-28 | 466 | 468 | 463 | 465 | 74,700 | 465 |
| 2024-02-27 | 467 | 470 | 466 | 466 | 81,300 | 466 |
| 2024-02-26 | 467 | 468 | 463 | 466 | 135,100 | 466 |
| 2024-02-22 | 462 | 464 | 460 | 464 | 94,200 | 464 |
| 2024-02-21 | 461 | 462 | 457 | 457 | 55,100 | 457 |
| 2024-02-20 | 461 | 463 | 459 | 460 | 68,000 | 460 |
| 2024-02-19 | 454 | 461 | 452 | 458 | 87,100 | 458 |
| 2024-02-16 | 451 | 454 | 449 | 453 | 107,900 | 453 |
| 2024-02-15 | 445 | 449 | 444 | 446 | 137,100 | 446 |
| 2024-02-14 | 449 | 452 | 441 | 442 | 161,000 | 442 |
| 2024-02-13 | 459 | 459 | 442 | 448 | 374,300 | 448 |
| 2024-02-09 | 462 | 465 | 459 | 461 | 112,700 | 461 |
| 2024-02-08 | 468 | 468 | 462 | 465 | 76,800 | 465 |
| 2024-02-07 | 467 | 469 | 465 | 465 | 59,200 | 465 |
| 2024-02-06 | 472 | 472 | 468 | 468 | 77,800 | 468 |
| 2024-02-05 | 469 | 473 | 468 | 472 | 133,400 | 472 |
| 2024-02-02 | 465 | 467 | 462 | 466 | 84,500 | 466 |
| 2024-02-01 | 466 | 466 | 462 | 465 | 87,800 | 465 |
| 2024-01-31 | 465 | 467 | 462 | 467 | 84,300 | 467 |
| 2024-01-30 | 468 | 468 | 463 | 466 | 112,800 | 466 |
| 2024-01-29 | 463 | 468 | 463 | 466 | 193,000 | 466 |
| 2024-01-26 | 463 | 463 | 460 | 461 | 175,300 | 461 |
| 2024-01-25 | 461 | 464 | 460 | 464 | 124,600 | 464 |
| 2024-01-24 | 463 | 463 | 459 | 460 | 104,300 | 460 |
| 2024-01-23 | 467 | 467 | 460 | 461 | 103,000 | 461 |
| 2024-01-22 | 465 | 467 | 463 | 465 | 131,700 | 465 |
| 2024-01-19 | 463 | 463 | 459 | 460 | 101,800 | 460 |
| 2024-01-18 | 458 | 462 | 457 | 459 | 68,700 | 459 |
| 2024-01-17 | 462 | 466 | 457 | 458 | 152,800 | 458 |
| 2024-01-16 | 465 | 466 | 460 | 460 | 105,000 | 460 |
| 2024-01-15 | 466 | 469 | 464 | 466 | 78,500 | 466 |
| 2024-01-12 | 471 | 471 | 463 | 465 | 145,800 | 465 |
| 2024-01-11 | 470 | 473 | 467 | 470 | 182,700 | 470 |
| 2024-01-10 | 470 | 470 | 463 | 467 | 214,500 | 467 |
| 2024-01-09 | 467 | 472 | 464 | 470 | 146,700 | 470 |
| 2024-01-05 | 464 | 467 | 460 | 463 | 146,400 | 463 |
| 2024-01-04 | 460 | 467 | 458 | 464 | 194,700 | 464 |
分割・併合履歴 ： なし
