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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 588 | 594 | 582 | 585 | 111,800 | 585 |
| 2025-12-09 | 588 | 596 | 583 | 596 | 132,100 | 596 |
| 2025-12-08 | 589 | 595 | 588 | 592 | 164,000 | 592 |
| 2025-12-05 | 563 | 587 | 561 | 584 | 204,200 | 584 |
| 2025-12-04 | 565 | 565 | 558 | 563 | 91,400 | 563 |
| 2025-12-03 | 565 | 571 | 562 | 564 | 191,800 | 564 |
| 2025-12-02 | 568 | 573 | 559 | 564 | 213,400 | 564 |
| 2025-12-01 | 562 | 573 | 560 | 566 | 245,400 | 566 |
| 2025-11-28 | 542 | 552 | 542 | 552 | 129,300 | 552 |
| 2025-11-27 | 544 | 545 | 538 | 543 | 77,100 | 543 |
| 2025-11-26 | 537 | 541 | 534 | 541 | 134,500 | 541 |
| 2025-11-25 | 547 | 549 | 535 | 537 | 67,400 | 537 |
| 2025-11-21 | 532 | 543 | 529 | 543 | 115,400 | 543 |
| 2025-11-20 | 540 | 541 | 528 | 537 | 281,500 | 537 |
| 2025-11-19 | 535 | 544 | 526 | 528 | 185,900 | 528 |
| 2025-11-18 | 542 | 542 | 529 | 532 | 116,100 | 532 |
| 2025-11-17 | 555 | 561 | 538 | 542 | 226,800 | 542 |
| 2025-11-14 | 555 | 561 | 552 | 557 | 102,400 | 557 |
| 2025-11-13 | 559 | 566 | 558 | 563 | 111,400 | 563 |
| 2025-11-12 | 549 | 562 | 549 | 559 | 94,800 | 559 |
| 2025-11-11 | 559 | 565 | 546 | 551 | 327,500 | 551 |
| 2025-11-10 | 540 | 564 | 539 | 556 | 400,100 | 556 |
| 2025-11-07 | 524 | 531 | 524 | 530 | 73,800 | 530 |
| 2025-11-06 | 522 | 535 | 518 | 528 | 82,600 | 528 |
| 2025-11-05 | 525 | 525 | 510 | 520 | 133,500 | 520 |
| 2025-11-04 | 532 | 539 | 528 | 528 | 118,600 | 528 |
| 2025-10-31 | 526 | 529 | 522 | 529 | 101,300 | 529 |
| 2025-10-30 | 520 | 525 | 520 | 520 | 132,300 | 520 |
| 2025-10-29 | 526 | 527 | 520 | 521 | 106,000 | 521 |
| 2025-10-28 | 539 | 540 | 528 | 528 | 120,300 | 528 |
| 2025-10-27 | 539 | 544 | 536 | 544 | 125,300 | 544 |
| 2025-10-24 | 537 | 538 | 531 | 534 | 103,000 | 534 |
| 2025-10-23 | 525 | 537 | 522 | 534 | 121,900 | 534 |
| 2025-10-22 | 512 | 539 | 511 | 539 | 284,000 | 539 |
| 2025-10-21 | 513 | 514 | 509 | 512 | 120,500 | 512 |
| 2025-10-20 | 514 | 515 | 511 | 511 | 27,400 | 511 |
| 2025-10-17 | 514 | 514 | 506 | 507 | 54,000 | 507 |
| 2025-10-16 | 512 | 517 | 510 | 514 | 69,100 | 514 |
| 2025-10-15 | 504 | 511 | 504 | 511 | 44,500 | 511 |
| 2025-10-14 | 500 | 506 | 495 | 499 | 124,100 | 499 |
| 2025-10-10 | 518 | 518 | 508 | 508 | 120,300 | 508 |
| 2025-10-09 | 520 | 524 | 519 | 523 | 54,000 | 523 |
| 2025-10-08 | 517 | 525 | 517 | 522 | 79,400 | 522 |
| 2025-10-07 | 520 | 525 | 518 | 519 | 68,800 | 519 |
| 2025-10-06 | 523 | 524 | 517 | 519 | 106,800 | 519 |
| 2025-10-03 | 505 | 513 | 505 | 510 | 45,100 | 510 |
| 2025-10-02 | 508 | 513 | 500 | 508 | 179,700 | 508 |
| 2025-10-01 | 523 | 523 | 507 | 507 | 147,000 | 507 |
| 2025-09-30 | 530 | 530 | 521 | 523 | 74,900 | 523 |
| 2025-09-29 | 531 | 531 | 527 | 527 | 66,400 | 527 |
| 2025-09-26 | 534 | 538 | 530 | 538 | 145,400 | 538 |
| 2025-09-25 | 529 | 535 | 528 | 535 | 91,400 | 535 |
| 2025-09-24 | 528 | 532 | 522 | 530 | 103,300 | 530 |
| 2025-09-22 | 528 | 532 | 527 | 529 | 60,800 | 529 |
| 2025-09-19 | 531 | 535 | 520 | 528 | 196,000 | 528 |
| 2025-09-18 | 532 | 535 | 530 | 531 | 121,200 | 531 |
| 2025-09-17 | 538 | 542 | 531 | 532 | 97,200 | 532 |
| 2025-09-16 | 542 | 545 | 540 | 545 | 106,100 | 545 |
| 2025-09-12 | 537 | 543 | 535 | 540 | 111,700 | 540 |
| 2025-09-11 | 537 | 543 | 535 | 541 | 90,500 | 541 |
| 2025-09-10 | 544 | 544 | 535 | 539 | 125,700 | 539 |
| 2025-09-09 | 540 | 548 | 536 | 540 | 173,500 | 540 |
| 2025-09-08 | 538 | 542 | 537 | 540 | 84,200 | 540 |
| 2025-09-05 | 530 | 537 | 529 | 536 | 75,600 | 536 |
| 2025-09-04 | 530 | 530 | 523 | 529 | 96,800 | 529 |
| 2025-09-03 | 534 | 536 | 525 | 528 | 128,000 | 528 |
| 2025-09-02 | 527 | 537 | 526 | 533 | 127,800 | 533 |
| 2025-09-01 | 530 | 532 | 524 | 526 | 98,100 | 526 |
| 2025-08-29 | 536 | 538 | 531 | 531 | 65,800 | 531 |
| 2025-08-28 | 536 | 538 | 534 | 538 | 95,700 | 538 |
| 2025-08-27 | 535 | 539 | 533 | 536 | 105,300 | 536 |
| 2025-08-26 | 545 | 545 | 534 | 535 | 138,200 | 535 |
| 2025-08-25 | 541 | 546 | 539 | 546 | 124,600 | 546 |
| 2025-08-22 | 532 | 541 | 530 | 541 | 168,800 | 541 |
| 2025-08-21 | 525 | 538 | 523 | 534 | 185,800 | 534 |
| 2025-08-20 | 526 | 529 | 524 | 525 | 65,200 | 525 |
| 2025-08-19 | 522 | 526 | 519 | 524 | 88,800 | 524 |
| 2025-08-18 | 518 | 522 | 516 | 520 | 77,900 | 520 |
| 2025-08-15 | 515 | 522 | 515 | 521 | 108,700 | 521 |
| 2025-08-14 | 522 | 524 | 512 | 515 | 121,400 | 515 |
| 2025-08-13 | 519 | 529 | 517 | 527 | 203,900 | 527 |
| 2025-08-12 | 520 | 524 | 511 | 517 | 218,700 | 517 |
| 2025-08-08 | 520 | 520 | 515 | 520 | 162,400 | 520 |
| 2025-08-07 | 518 | 520 | 515 | 518 | 86,900 | 518 |
| 2025-08-06 | 514 | 523 | 512 | 521 | 164,300 | 521 |
| 2025-08-05 | 512 | 515 | 509 | 512 | 118,600 | 512 |
| 2025-08-04 | 504 | 510 | 503 | 507 | 68,100 | 507 |
| 2025-08-01 | 505 | 512 | 504 | 512 | 96,000 | 512 |
| 2025-07-31 | 503 | 508 | 503 | 506 | 103,500 | 506 |
| 2025-07-30 | 499 | 503 | 491 | 503 | 156,500 | 503 |
| 2025-07-29 | 500 | 504 | 498 | 502 | 51,500 | 502 |
| 2025-07-28 | 501 | 503 | 499 | 500 | 42,700 | 500 |
| 2025-07-25 | 500 | 504 | 497 | 501 | 109,900 | 501 |
| 2025-07-24 | 499 | 503 | 499 | 500 | 96,800 | 500 |
| 2025-07-23 | 495 | 499 | 493 | 496 | 98,400 | 496 |
| 2025-07-22 | 489 | 495 | 489 | 490 | 77,500 | 490 |
| 2025-07-18 | 493 | 495 | 491 | 491 | 46,200 | 491 |
| 2025-07-17 | 491 | 495 | 489 | 493 | 70,400 | 493 |
| 2025-07-16 | 495 | 496 | 489 | 489 | 79,000 | 489 |
| 2025-07-15 | 496 | 499 | 494 | 494 | 48,100 | 494 |
| 2025-07-14 | 499 | 499 | 495 | 495 | 77,200 | 495 |
| 2025-07-11 | 503 | 506 | 498 | 500 | 117,600 | 500 |
| 2025-07-10 | 510 | 513 | 503 | 503 | 441,900 | 503 |
| 2025-07-09 | 495 | 502 | 494 | 500 | 217,900 | 500 |
| 2025-07-08 | 487 | 493 | 486 | 493 | 121,500 | 493 |
| 2025-07-07 | 496 | 497 | 487 | 488 | 160,500 | 488 |
| 2025-07-04 | 494 | 497 | 492 | 495 | 142,300 | 495 |
| 2025-07-03 | 486 | 494 | 486 | 492 | 148,700 | 492 |
| 2025-07-02 | 489 | 493 | 486 | 488 | 141,800 | 488 |
| 2025-07-01 | 492 | 494 | 490 | 492 | 83,800 | 492 |
| 2025-06-30 | 491 | 495 | 490 | 492 | 111,800 | 492 |
| 2025-06-27 | 490 | 494 | 486 | 492 | 286,600 | 492 |
| 2025-06-26 | 481 | 485 | 481 | 485 | 101,800 | 485 |
| 2025-06-25 | 481 | 483 | 476 | 483 | 137,900 | 483 |
| 2025-06-24 | 485 | 486 | 479 | 484 | 144,900 | 484 |
| 2025-06-23 | 479 | 481 | 475 | 481 | 102,600 | 481 |
| 2025-06-20 | 482 | 486 | 480 | 481 | 144,300 | 481 |
| 2025-06-19 | 487 | 488 | 482 | 482 | 88,900 | 482 |
| 2025-06-18 | 483 | 488 | 483 | 487 | 48,500 | 487 |
| 2025-06-17 | 485 | 487 | 483 | 486 | 60,200 | 486 |
| 2025-06-16 | 482 | 485 | 481 | 482 | 59,100 | 482 |
| 2025-06-13 | 483 | 483 | 477 | 480 | 120,900 | 480 |
| 2025-06-12 | 487 | 488 | 483 | 484 | 79,700 | 484 |
| 2025-06-11 | 489 | 490 | 486 | 487 | 73,000 | 487 |
| 2025-06-10 | 494 | 497 | 488 | 488 | 134,200 | 488 |
| 2025-06-09 | 496 | 496 | 490 | 493 | 92,200 | 493 |
| 2025-06-06 | 495 | 501 | 495 | 497 | 170,700 | 497 |
| 2025-06-05 | 488 | 497 | 488 | 496 | 170,400 | 496 |
| 2025-06-04 | 483 | 490 | 483 | 488 | 99,500 | 488 |
| 2025-06-03 | 483 | 483 | 477 | 482 | 98,900 | 482 |
| 2025-06-02 | 482 | 486 | 481 | 483 | 160,800 | 483 |
| 2025-05-30 | 476 | 486 | 475 | 484 | 222,700 | 484 |
| 2025-05-29 | 478 | 481 | 476 | 478 | 135,700 | 478 |
| 2025-05-28 | 486 | 487 | 476 | 478 | 222,700 | 478 |
| 2025-05-27 | 484 | 486 | 482 | 483 | 103,700 | 483 |
| 2025-05-26 | 481 | 486 | 480 | 485 | 139,300 | 485 |
| 2025-05-23 | 478 | 485 | 476 | 483 | 180,300 | 483 |
| 2025-05-22 | 475 | 479 | 473 | 476 | 159,200 | 476 |
| 2025-05-21 | 479 | 482 | 478 | 480 | 106,600 | 480 |
| 2025-05-20 | 488 | 493 | 477 | 477 | 149,400 | 477 |
| 2025-05-19 | 480 | 487 | 478 | 485 | 152,800 | 485 |
| 2025-05-16 | 478 | 486 | 470 | 480 | 230,300 | 480 |
| 2025-05-15 | 474 | 487 | 474 | 480 | 348,500 | 480 |
| 2025-05-14 | 490 | 493 | 480 | 487 | 145,600 | 487 |
| 2025-05-13 | 492 | 493 | 488 | 489 | 107,100 | 489 |
| 2025-05-12 | 487 | 491 | 484 | 489 | 108,300 | 489 |
| 2025-05-09 | 483 | 486 | 480 | 485 | 90,400 | 485 |
| 2025-05-08 | 486 | 486 | 478 | 478 | 82,800 | 478 |
| 2025-05-07 | 480 | 488 | 480 | 485 | 76,400 | 485 |
| 2025-05-02 | 483 | 485 | 479 | 482 | 69,000 | 482 |
| 2025-05-01 | 481 | 482 | 477 | 482 | 69,800 | 482 |
| 2025-04-30 | 478 | 480 | 473 | 479 | 75,300 | 479 |
| 2025-04-28 | 480 | 481 | 475 | 478 | 92,300 | 478 |
| 2025-04-25 | 474 | 480 | 473 | 480 | 148,800 | 480 |
| 2025-04-24 | 474 | 476 | 466 | 470 | 138,400 | 470 |
| 2025-04-23 | 464 | 472 | 461 | 469 | 169,900 | 469 |
| 2025-04-22 | 453 | 458 | 451 | 457 | 73,100 | 457 |
| 2025-04-21 | 457 | 459 | 449 | 451 | 66,600 | 451 |
| 2025-04-18 | 443 | 459 | 443 | 456 | 99,200 | 456 |
| 2025-04-17 | 439 | 443 | 438 | 443 | 49,100 | 443 |
| 2025-04-16 | 445 | 445 | 435 | 438 | 128,100 | 438 |
| 2025-04-15 | 445 | 448 | 441 | 443 | 92,300 | 443 |
| 2025-04-14 | 444 | 447 | 440 | 442 | 135,200 | 442 |
| 2025-04-11 | 426 | 444 | 418 | 440 | 239,600 | 440 |
| 2025-04-10 | 458 | 458 | 438 | 441 | 220,100 | 441 |
| 2025-04-09 | 415 | 418 | 405 | 414 | 198,200 | 414 |
| 2025-04-08 | 420 | 429 | 416 | 423 | 218,800 | 423 |
| 2025-04-07 | 399 | 410 | 393 | 396 | 343,200 | 396 |
| 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