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
2024-10-03515520511518161,400518
2024-10-02505514502506103,800506
2024-10-01507515503508124,500508
2024-09-30494509492504256,400504
2024-09-27510511496510206,100510
2024-09-26503511501511242,000511
2024-09-25498503493499267,000499
2024-09-24503509496496310,300496
2024-09-20510517507510154,800510
2024-09-19503509503508131,600508
2024-09-18506506494498161,600498
2024-09-17508510495501126,600501
2024-09-13504508501506141,700506
2024-09-12502509495500167,400500
2024-09-11494497479486190,500486
2024-09-10494500489498200,300498
2024-09-09482496479492167,300492
2024-09-06503509492496224,100496
2024-09-05501511496503124,300503
2024-09-04507510500501212,100501
2024-09-0352052651651794,500517
2024-09-02539539520520148,800520
2024-08-30518536518536185,600536
2024-08-2951851951351796,100517
2024-08-28517520512520110,900520
2024-08-27525525516524167,800524
2024-08-26534534519524179,700524
2024-08-2353153953053673,200536
2024-08-22542545528533123,000533
2024-08-2153654353554367,700543
2024-08-20542543535542149,200542
2024-08-19541544527532169,700532
2024-08-16547548541548160,200548
2024-08-15532550529541218,200541
2024-08-14531543515531295,000531
2024-08-13549549507521528,500521
2024-08-09542550523534374,300534
2024-08-08507523504511174,700511
2024-08-07502535495517291,100517
2024-08-06547547498520461,700520
2024-08-05515523466475465,800475
2024-08-02587587555555232,400555
2024-08-01630630600607214,700607
2024-07-31624639621638178,100638
2024-07-30646648631631125,500631
2024-07-29639655639646117,400646
2024-07-26635638626630142,600630
2024-07-25634643625633197,400633
2024-07-2465266064665095,000650
2024-07-2365866565565784,000657
2024-07-22669669658658141,700658
2024-07-19666676663674138,600674
2024-07-18690695669669210,500669
2024-07-17693700687695133,800695
2024-07-16685704685693202,100693
2024-07-12676691668685201,500685
2024-07-11688689680684153,000684
2024-07-10705705678682358,700682
2024-07-09697714687705408,200705
2024-07-08700712695695356,800695
2024-07-05686690676689213,000689
2024-07-04695695679687223,600687
2024-07-03690699684698194,200698
2024-07-02707707690690261,100690
2024-07-01726727711711273,600711
2024-06-28713723704722277,700722
2024-06-27683713682712390,900712
2024-06-26682686668678294,500678
2024-06-25680695675692396,900692
2024-06-24655674655670191,400670
2024-06-21665665645658414,900658
2024-06-20690698657661361,500661
2024-06-19696706670682413,900682
2024-06-18670700670689473,400689
2024-06-17664670650662218,100662
2024-06-14645665640664253,500664
2024-06-13635636625636130,500636
2024-06-12630640624625113,100625
2024-06-11645645625629274,000629
2024-06-10630642630639256,200639
2024-06-07610623608621184,600621
2024-06-06610618601604270,000604
2024-06-05579610575610179,600610
2024-06-0458158758158486,600584
2024-06-0359859958558674,100586
2024-05-3158159358059375,100593
2024-05-30571582566578175,700578
2024-05-29586592576582146,300582
2024-05-28586593580589131,900589
2024-05-27599603589595161,200595
2024-05-24596598582596191,700596
2024-05-23590606579606302,500606
2024-05-22570590569584267,200584
2024-05-21557577557567431,900567
2024-05-20559571549552249,700552
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