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
2024-05-17530545529539166,600539
2024-05-16545549535535116,200535
2024-05-15555555541551277,600551
2024-05-14550562541557677,000557
2024-05-13516523515520209,900520
2024-05-1051551850751180,200511
2024-05-0950651250351249,600512
2024-05-0850650750250243,100502
2024-05-0750650650150471,600504
2024-05-0250750750450524,600505
2024-05-0151451451051033,900510
2024-04-3051451551051572,300515
2024-04-2650551149851199,000511
2024-04-2550550850250662,400506
2024-04-2450250550050548,300505
2024-04-2349650149349957,200499
2024-04-2249749949349453,800494
2024-04-19496497484489126,900489
2024-04-1849350349350028,800500
2024-04-1750150249049389,700493
2024-04-16514514497498120,800498
2024-04-1551052350751995,300519
2024-04-1252452451551663,800516
2024-04-11510526507524106,500524
2024-04-10507520506519167,800519
2024-04-09497507496507122,300507
2024-04-08492495488492120,700492
2024-04-0548749348649071,300490
2024-04-0449849849149393,100493
2024-04-0348949748649378,600493
2024-04-02506508494495153,900495
2024-04-01518521507507159,100507
2024-03-2951852351652175,700521
2024-03-28513523505517303,200517
2024-03-27535537524528329,400528
2024-03-26533535526534142,900534
2024-03-25537541530532215,400532
2024-03-22550550534537134,700537
2024-03-21554555544547244,300547
2024-03-19534547534546279,700546
2024-03-18530535522533200,900533
2024-03-15524529520528110,000528
2024-03-14513520508518132,300518
2024-03-13508539508516422,000516
2024-03-12497507496507150,900507
2024-03-11495507493499374,400499
2024-03-08487495482495195,600495
2024-03-07478489477488217,900488
2024-03-06471477471476132,600476
2024-03-0547347746947685,500476
2024-03-04475479471473152,200473
2024-03-01470478470473105,800473
2024-02-29467473466469159,500469
2024-02-2846646846346574,700465
2024-02-2746747046646681,300466
2024-02-26467468463466135,100466
2024-02-2246246446046494,200464
2024-02-2146146245745755,100457
2024-02-2046146345946068,000460
2024-02-1945446145245887,100458
2024-02-16451454449453107,900453
2024-02-15445449444446137,100446
2024-02-14449452441442161,000442
2024-02-13459459442448374,300448
2024-02-09462465459461112,700461
2024-02-0846846846246576,800465
2024-02-0746746946546559,200465
2024-02-0647247246846877,800468
2024-02-05469473468472133,400472
2024-02-0246546746246684,500466
2024-02-0146646646246587,800465
2024-01-3146546746246784,300467
2024-01-30468468463466112,800466
2024-01-29463468463466193,000466
2024-01-26463463460461175,300461
2024-01-25461464460464124,600464
2024-01-24463463459460104,300460
2024-01-23467467460461103,000461
2024-01-22465467463465131,700465
2024-01-19463463459460101,800460
2024-01-1845846245745968,700459
2024-01-17462466457458152,800458
2024-01-16465466460460105,000460
2024-01-1546646946446678,500466
2024-01-12471471463465145,800465
2024-01-11470473467470182,700470
2024-01-10470470463467214,500467
2024-01-09467472464470146,700470
2024-01-05464467460463146,400463
2024-01-04460467458464194,700464

分割・併合履歴 : なし