6742 (株)京三製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	467	476	466	472	101,800	472
2023-12-28	468	470	462	468	73,400	468
2023-12-27	455	470	455	467	199,900	467
2023-12-26	448	451	447	450	110,700	450
2023-12-25	454	454	447	449	64,100	449
2023-12-22	449	452	447	451	54,900	451
2023-12-21	451	452	447	448	67,100	448
2023-12-20	454	459	452	455	49,500	455
2023-12-19	456	457	452	454	75,500	454
2023-12-18	458	458	451	456	52,900	456
2023-12-15	457	463	457	462	87,900	462
2023-12-14	472	472	458	458	129,100	458
2023-12-13	472	472	468	469	73,900	469
2023-12-12	474	477	470	470	94,100	470
2023-12-11	473	473	468	472	114,200	472
2023-12-08	474	475	468	470	161,200	470
2023-12-07	478	483	471	472	118,600	472
2023-12-06	472	479	472	479	102,700	479
2023-12-05	477	477	470	470	110,800	470
2023-12-04	476	478	473	478	87,300	478
2023-12-01	477	480	475	476	64,200	476
2023-11-30	471	477	470	476	59,700	476
2023-11-29	474	476	472	472	55,400	472
2023-11-28	472	475	468	474	109,600	474
2023-11-27	478	478	472	472	82,300	472
2023-11-24	480	480	474	479	99,700	479
2023-11-22	473	477	473	473	49,700	473
2023-11-21	481	481	471	471	82,600	471
2023-11-20	483	486	477	477	55,700	477
2023-11-17	476	482	475	481	55,000	481
2023-11-16	475	477	468	474	69,200	474
2023-11-15	486	486	474	474	63,300	474
2023-11-14	494	494	478	478	59,800	478
2023-11-13	486	503	484	495	209,700	495
2023-11-10	475	483	473	483	88,600	483
2023-11-09	478	488	475	483	118,000	483
2023-11-08	490	490	476	477	81,600	477
2023-11-07	493	493	485	485	59,300	485
2023-11-06	492	494	489	493	65,300	493
2023-11-02	493	494	485	485	59,700	485
2023-11-01	487	493	486	492	86,700	492
2023-10-31	479	481	473	481	56,400	481
2023-10-30	486	488	477	478	83,100	478
2023-10-27	481	487	480	487	78,600	487
2023-10-26	478	481	471	477	74,700	477
2023-10-25	480	486	479	483	49,500	483
2023-10-24	481	481	469	477	81,800	477
2023-10-23	482	485	476	476	48,400	476
2023-10-20	486	486	478	484	76,700	484
2023-10-19	480	490	480	486	44,400	486
2023-10-18	486	488	480	487	55,000	487
2023-10-17	484	488	478	481	78,500	481
2023-10-16	475	483	475	477	54,800	477
2023-10-13	486	490	479	480	60,100	480
2023-10-12	491	491	486	489	39,600	489
2023-10-11	490	492	487	489	46,800	489
2023-10-10	488	491	483	489	73,700	489
2023-10-06	476	482	475	480	60,200	480
2023-10-05	460	478	460	475	129,200	475
2023-10-04	468	472	459	459	172,400	459
2023-10-03	487	487	475	475	141,800	475
2023-10-02	490	498	488	489	82,000	489
2023-09-29	496	498	486	487	91,200	487
2023-09-28	501	507	496	498	89,800	498
2023-09-27	499	506	493	506	115,300	506
2023-09-26	496	501	492	499	91,700	499
2023-09-25	499	499	491	496	109,400	496
2023-09-22	497	502	493	497	127,400	497
2023-09-21	500	506	499	500	118,800	500
2023-09-20	507	508	495	498	202,100	498
2023-09-19	487	503	486	503	339,800	503
2023-09-15	481	489	479	485	267,500	485
2023-09-14	471	475	467	473	144,100	473
2023-09-13	461	471	461	470	121,000	470
2023-09-12	458	462	456	462	95,700	462
2023-09-11	460	460	456	458	94,100	458
2023-09-08	460	461	455	458	171,900	458
2023-09-07	465	467	461	461	93,400	461
2023-09-06	463	466	462	465	103,700	465
2023-09-05	461	463	457	461	144,800	461
2023-09-04	457	464	457	461	174,600	461
2023-09-01	455	457	452	457	125,600	457
2023-08-31	459	460	456	456	64,900	456
2023-08-30	462	462	456	459	109,400	459
2023-08-29	463	463	455	459	161,900	459
2023-08-28	460	465	455	462	117,500	462
2023-08-25	460	460	452	456	143,100	456
2023-08-24	458	463	456	460	120,300	460
2023-08-23	449	456	446	455	89,400	455
2023-08-22	443	446	441	446	73,900	446
2023-08-21	443	447	440	442	105,600	442
2023-08-18	444	445	439	442	127,600	442
2023-08-17	446	451	440	450	116,000	450
2023-08-16	455	455	447	447	97,400	447
2023-08-15	458	460	455	455	81,900	455
2023-08-14	471	472	454	456	198,300	456
2023-08-10	472	477	461	471	240,600	471
2023-08-09	503	503	492	499	165,000	499
2023-08-08	506	509	504	505	55,500	505
2023-08-07	500	505	494	502	103,800	502
2023-08-04	503	508	502	503	63,400	503
2023-08-03	513	513	503	506	115,300	506
2023-08-02	520	526	515	518	110,400	518
2023-08-01	528	528	523	525	83,300	525
2023-07-31	533	535	525	529	81,600	529
2023-07-28	529	530	520	525	163,700	525
2023-07-27	531	535	522	531	239,400	531
2023-07-26	512	532	508	531	254,600	531
2023-07-25	503	512	501	512	125,000	512
2023-07-24	509	509	502	505	43,600	505
2023-07-21	502	506	499	503	74,000	503
2023-07-20	505	507	498	500	97,100	500
2023-07-19	508	509	504	509	101,900	509
2023-07-18	502	506	500	502	35,900	502
2023-07-14	502	503	498	502	108,500	502
2023-07-13	507	507	499	501	105,100	501
2023-07-12	510	514	506	506	113,700	506
2023-07-11	516	517	505	505	110,300	505
2023-07-10	515	520	510	513	293,300	513
2023-07-07	509	512	500	510	228,300	510
2023-07-06	511	517	508	514	131,700	514
2023-07-05	517	517	506	512	126,900	512
2023-07-04	523	524	517	520	207,900	520
2023-07-03	507	522	505	520	228,500	520
2023-06-30	497	506	496	501	235,700	501
2023-06-29	493	498	490	493	175,700	493
2023-06-28	479	495	479	494	245,600	494
2023-06-27	479	479	471	475	215,600	475
2023-06-26	470	476	463	475	154,000	475
2023-06-23	469	474	466	470	142,800	470
2023-06-22	471	471	463	465	137,600	465
2023-06-21	466	477	466	470	166,500	470
2023-06-20	463	465	460	465	117,900	465
2023-06-19	456	464	456	461	214,700	461
2023-06-16	450	450	444	445	78,800	445
2023-06-15	449	450	445	448	78,600	448
2023-06-14	445	450	445	449	102,100	449
2023-06-13	443	445	442	443	81,300	443
2023-06-12	443	443	439	443	77,500	443
2023-06-09	439	439	436	439	91,900	439
2023-06-08	436	439	434	435	71,000	435
2023-06-07	443	443	436	436	70,200	436
2023-06-06	433	443	432	441	107,000	441
2023-06-05	436	436	434	434	49,700	434
2023-06-02	430	436	428	432	58,000	432
2023-06-01	425	429	424	426	80,500	426
2023-05-31	440	440	425	425	151,600	425
2023-05-30	441	443	436	440	60,100	440
2023-05-29	443	443	439	441	105,600	441
2023-05-26	439	440	437	438	118,900	438
2023-05-25	433	438	433	438	69,700	438
2023-05-24	432	439	432	435	85,900	435
2023-05-23	438	440	433	435	72,300	435
2023-05-22	430	438	429	438	79,900	438
2023-05-19	433	433	427	430	84,900	430
2023-05-18	431	431	427	430	55,300	430
2023-05-17	430	430	427	429	57,300	429
2023-05-16	429	431	427	429	50,500	429
2023-05-15	431	432	427	430	88,900	430
2023-05-12	429	429	423	425	50,900	425
2023-05-11	427	428	426	426	22,500	426
2023-05-10	432	432	427	428	52,400	428
2023-05-09	428	432	427	432	65,800	432
2023-05-08	425	428	422	428	65,900	428
2023-05-02	429	429	422	422	40,800	422
2023-05-01	427	429	424	427	74,200	427
2023-04-28	423	425	420	424	63,100	424
2023-04-27	422	422	418	420	75,600	420
2023-04-26	423	423	420	421	70,700	421
2023-04-25	425	427	422	424	79,200	424
2023-04-24	425	425	422	422	27,800	422
2023-04-21	423	425	422	424	36,600	424
2023-04-20	422	424	421	423	50,000	423
2023-04-19	422	423	420	423	41,900	423
2023-04-18	423	424	421	424	80,200	424
2023-04-17	420	422	418	422	46,800	422
2023-04-14	418	420	417	420	44,500	420
2023-04-13	417	418	416	418	35,700	418
2023-04-12	418	419	417	419	31,600	419
2023-04-11	420	420	416	418	57,600	418
2023-04-10	420	420	413	418	60,500	418
2023-04-07	413	416	413	415	53,300	415
2023-04-06	414	415	411	411	55,800	411
2023-04-05	423	424	418	418	73,200	418
2023-04-04	425	427	423	426	77,100	426
2023-04-03	426	426	423	425	61,100	425
2023-03-31	423	427	422	425	70,100	425
2023-03-30	421	422	417	421	75,900	421
2023-03-29	428	430	425	430	98,800	430
2023-03-28	429	430	424	424	54,000	424
2023-03-27	429	429	424	426	69,600	426
2023-03-24	422	427	421	427	82,100	427
2023-03-23	416	423	414	423	42,800	423
2023-03-22	421	422	416	420	44,900	420
2023-03-20	418	421	414	416	123,300	416
2023-03-17	414	415	411	415	42,000	415
2023-03-16	410	412	407	409	102,100	409
2023-03-15	414	417	414	416	39,800	416
2023-03-14	415	416	408	410	64,300	410
2023-03-13	419	420	415	420	89,200	420
2023-03-10	428	428	421	423	216,100	423
2023-03-09	430	432	427	431	85,100	431
2023-03-08	428	430	427	429	45,400	429
2023-03-07	424	428	422	427	82,300	427
2023-03-06	424	424	421	422	40,500	422
2023-03-03	419	422	417	422	76,700	422
2023-03-02	418	419	416	418	37,900	418
2023-03-01	413	417	413	417	40,400	417
2023-02-28	417	418	415	415	36,200	415
2023-02-27	413	417	412	417	113,400	417
2023-02-24	412	413	411	413	81,900	413
2023-02-22	410	412	409	412	54,500	412
2023-02-21	410	413	410	411	40,900	411
2023-02-20	409	411	409	409	47,900	409
2023-02-17	410	411	409	409	25,600	409
2023-02-16	411	412	408	411	39,200	411
2023-02-15	412	412	408	410	43,400	410
2023-02-14	406	412	406	411	61,700	411
2023-02-13	414	414	407	408	59,500	408
2023-02-10	409	414	409	413	82,800	413
2023-02-09	409	411	408	411	47,500	411
2023-02-08	408	410	407	409	83,200	409
2023-02-07	408	408	406	408	35,800	408
2023-02-06	408	408	404	406	43,600	406
2023-02-03	405	409	405	406	61,200	406
2023-02-02	407	408	405	405	39,300	405
2023-02-01	408	408	405	406	61,100	406
2023-01-31	406	407	404	407	74,600	407
2023-01-30	406	407	402	402	89,300	402
2023-01-27	407	408	405	407	81,300	407
2023-01-26	408	408	405	407	100,600	407
2023-01-25	405	409	404	409	98,500	409
2023-01-24	402	406	401	405	114,800	405
2023-01-23	401	402	399	402	85,000	402
2023-01-20	400	401	398	399	38,200	399
2023-01-19	399	402	398	400	59,300	400
2023-01-18	398	402	397	401	68,700	401
2023-01-17	397	399	396	396	59,500	396
2023-01-16	399	400	396	397	70,200	397
2023-01-13	400	403	398	399	78,800	399
2023-01-12	403	404	399	403	72,200	403
2023-01-11	402	403	400	402	51,400	402
2023-01-10	401	402	397	397	75,400	397
2023-01-06	396	400	396	400	57,100	400
2023-01-05	398	398	396	398	110,400	398
2023-01-04	400	401	398	398	83,100	398

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6742 (株)京三製作所 の時系列データ [2023年度]

6742 (株)京三製作所の時系列データ [2023年度]