6742 (株)京三製作所 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 446 | 447 | 426 | 435 | 288,700 | 435 |
| 2025-04-03 | 461 | 463 | 456 | 460 | 236,600 | 460 |
| 2025-04-02 | 485 | 485 | 476 | 479 | 123,700 | 479 |
| 2025-04-01 | 493 | 494 | 485 | 485 | 134,400 | 485 |
| 2025-03-31 | 500 | 501 | 489 | 489 | 187,400 | 489 |
| 2025-03-28 | 505 | 509 | 501 | 505 | 188,600 | 505 |
| 2025-03-27 | 513 | 518 | 511 | 518 | 225,700 | 518 |
| 2025-03-26 | 515 | 517 | 511 | 516 | 184,500 | 516 |
| 2025-03-25 | 512 | 514 | 508 | 514 | 111,300 | 514 |
| 2025-03-24 | 514 | 515 | 506 | 506 | 141,100 | 506 |
| 2025-03-21 | 505 | 513 | 505 | 512 | 136,800 | 512 |
| 2025-03-19 | 507 | 510 | 506 | 506 | 94,900 | 506 |
| 2025-03-18 | 509 | 510 | 506 | 506 | 120,300 | 506 |
| 2025-03-17 | 502 | 506 | 502 | 504 | 101,700 | 504 |
| 2025-03-14 | 496 | 501 | 496 | 500 | 142,400 | 500 |
| 2025-03-13 | 496 | 499 | 493 | 496 | 70,500 | 496 |
| 2025-03-12 | 490 | 496 | 486 | 495 | 138,800 | 495 |
| 2025-03-11 | 490 | 490 | 483 | 487 | 238,000 | 487 |
| 2025-03-10 | 502 | 502 | 493 | 495 | 152,300 | 495 |
| 2025-03-07 | 498 | 503 | 495 | 500 | 133,800 | 500 |
| 2025-03-06 | 500 | 507 | 500 | 505 | 150,400 | 505 |
| 2025-03-05 | 492 | 499 | 491 | 499 | 181,100 | 499 |
| 2025-03-04 | 495 | 495 | 489 | 491 | 151,800 | 491 |
| 2025-03-03 | 496 | 497 | 493 | 497 | 116,400 | 497 |
| 2025-02-28 | 494 | 496 | 489 | 490 | 186,400 | 490 |
| 2025-02-27 | 492 | 497 | 490 | 497 | 120,100 | 497 |
| 2025-02-26 | 497 | 497 | 486 | 492 | 320,900 | 492 |
| 2025-02-25 | 489 | 502 | 485 | 499 | 304,700 | 499 |
| 2025-02-21 | 496 | 496 | 489 | 491 | 325,500 | 491 |
| 2025-02-20 | 502 | 503 | 497 | 497 | 238,200 | 497 |
| 2025-02-19 | 508 | 508 | 502 | 502 | 153,000 | 502 |
| 2025-02-18 | 511 | 511 | 507 | 507 | 62,800 | 507 |
| 2025-02-17 | 511 | 514 | 508 | 510 | 69,900 | 510 |
| 2025-02-14 | 517 | 517 | 509 | 509 | 162,300 | 509 |
| 2025-02-13 | 523 | 531 | 513 | 517 | 166,400 | 517 |
| 2025-02-12 | 516 | 518 | 511 | 515 | 120,100 | 515 |
| 2025-02-10 | 515 | 516 | 512 | 513 | 126,400 | 513 |
| 2025-02-07 | 509 | 513 | 508 | 512 | 93,000 | 512 |
| 2025-02-06 | 506 | 509 | 505 | 508 | 57,700 | 508 |
| 2025-02-05 | 501 | 506 | 500 | 504 | 82,700 | 504 |
| 2025-02-04 | 505 | 506 | 500 | 500 | 73,800 | 500 |
| 2025-02-03 | 510 | 510 | 499 | 500 | 176,400 | 500 |
| 2025-01-31 | 509 | 513 | 508 | 512 | 69,300 | 512 |
| 2025-01-30 | 508 | 513 | 507 | 513 | 83,700 | 513 |
| 2025-01-29 | 512 | 514 | 508 | 509 | 69,000 | 509 |
| 2025-01-28 | 510 | 514 | 510 | 514 | 47,700 | 514 |
| 2025-01-27 | 514 | 515 | 510 | 513 | 122,900 | 513 |
| 2025-01-24 | 511 | 513 | 508 | 512 | 73,600 | 512 |
| 2025-01-23 | 514 | 515 | 508 | 511 | 64,000 | 511 |
| 2025-01-22 | 512 | 515 | 508 | 512 | 85,200 | 512 |
| 2025-01-21 | 506 | 509 | 504 | 509 | 60,800 | 509 |
| 2025-01-20 | 501 | 506 | 501 | 506 | 66,400 | 506 |
| 2025-01-17 | 498 | 500 | 493 | 498 | 99,500 | 498 |
| 2025-01-16 | 502 | 504 | 497 | 498 | 123,100 | 498 |
| 2025-01-15 | 503 | 506 | 500 | 501 | 59,900 | 501 |
| 2025-01-14 | 506 | 506 | 497 | 499 | 150,400 | 499 |
| 2025-01-10 | 506 | 510 | 505 | 505 | 94,100 | 505 |
| 2025-01-09 | 518 | 518 | 508 | 508 | 175,600 | 508 |
| 2025-01-08 | 526 | 529 | 520 | 520 | 84,400 | 520 |
| 2025-01-07 | 541 | 541 | 525 | 529 | 108,100 | 529 |
| 2025-01-06 | 544 | 544 | 534 | 534 | 91,000 | 534 |
分割・併合履歴 ： なし