6837 (株)京写 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 | 359 | 360 | 320 | 328 | 63,100 | 328 |
| 2025-04-03 | 363 | 363 | 352 | 362 | 10,900 | 362 |
| 2025-04-02 | 372 | 372 | 369 | 369 | 6,500 | 369 |
| 2025-04-01 | 376 | 378 | 371 | 371 | 9,900 | 371 |
| 2025-03-31 | 381 | 381 | 374 | 374 | 4,500 | 374 |
| 2025-03-28 | 387 | 387 | 383 | 383 | 5,000 | 383 |
| 2025-03-27 | 388 | 390 | 386 | 390 | 4,100 | 390 |
| 2025-03-26 | 398 | 398 | 388 | 389 | 20,600 | 389 |
| 2025-03-25 | 394 | 401 | 390 | 398 | 23,900 | 398 |
| 2025-03-24 | 391 | 394 | 391 | 392 | 9,600 | 392 |
| 2025-03-21 | 388 | 391 | 385 | 390 | 23,500 | 390 |
| 2025-03-19 | 387 | 387 | 380 | 385 | 14,900 | 385 |
| 2025-03-18 | 384 | 389 | 382 | 386 | 59,400 | 386 |
| 2025-03-17 | 380 | 388 | 379 | 387 | 25,300 | 387 |
| 2025-03-14 | 374 | 377 | 372 | 375 | 12,800 | 375 |
| 2025-03-13 | 364 | 371 | 364 | 368 | 14,400 | 368 |
| 2025-03-12 | 365 | 365 | 362 | 362 | 7,500 | 362 |
| 2025-03-11 | 361 | 365 | 356 | 363 | 8,600 | 363 |
| 2025-03-10 | 363 | 365 | 361 | 362 | 11,000 | 362 |
| 2025-03-07 | 365 | 365 | 362 | 362 | 11,600 | 362 |
| 2025-03-06 | 366 | 367 | 361 | 366 | 22,100 | 366 |
| 2025-03-05 | 364 | 368 | 364 | 365 | 6,200 | 365 |
| 2025-03-04 | 371 | 375 | 364 | 368 | 16,100 | 368 |
| 2025-03-03 | 371 | 375 | 366 | 375 | 7,100 | 375 |
| 2025-02-28 | 366 | 375 | 365 | 370 | 14,200 | 370 |
| 2025-02-27 | 378 | 378 | 372 | 374 | 5,700 | 374 |
| 2025-02-26 | 375 | 378 | 372 | 372 | 8,600 | 372 |
| 2025-02-25 | 379 | 379 | 374 | 378 | 6,000 | 378 |
| 2025-02-21 | 378 | 380 | 376 | 379 | 8,200 | 379 |
| 2025-02-20 | 382 | 383 | 380 | 382 | 10,200 | 382 |
| 2025-02-19 | 387 | 389 | 385 | 385 | 11,900 | 385 |
| 2025-02-18 | 388 | 394 | 386 | 387 | 8,900 | 387 |
| 2025-02-17 | 392 | 392 | 387 | 388 | 10,200 | 388 |
| 2025-02-14 | 392 | 393 | 391 | 392 | 4,600 | 392 |
| 2025-02-13 | 393 | 395 | 390 | 391 | 16,400 | 391 |
| 2025-02-12 | 402 | 403 | 392 | 393 | 25,900 | 393 |
| 2025-02-10 | 390 | 404 | 388 | 404 | 47,200 | 404 |
| 2025-02-07 | 378 | 387 | 375 | 386 | 41,000 | 386 |
| 2025-02-06 | 366 | 377 | 366 | 377 | 21,200 | 377 |
| 2025-02-05 | 363 | 368 | 363 | 368 | 22,200 | 368 |
| 2025-02-04 | 377 | 377 | 371 | 371 | 14,100 | 371 |
| 2025-02-03 | 379 | 379 | 371 | 377 | 34,200 | 377 |
| 2025-01-31 | 366 | 378 | 364 | 378 | 31,200 | 378 |
| 2025-01-30 | 364 | 369 | 361 | 369 | 19,500 | 369 |
| 2025-01-29 | 358 | 364 | 356 | 360 | 15,300 | 360 |
| 2025-01-28 | 360 | 366 | 359 | 359 | 15,700 | 359 |
| 2025-01-27 | 370 | 375 | 357 | 360 | 129,400 | 360 |
| 2025-01-24 | 359 | 368 | 359 | 367 | 15,200 | 367 |
| 2025-01-23 | 374 | 377 | 361 | 366 | 28,100 | 366 |
| 2025-01-22 | 370 | 377 | 370 | 373 | 12,000 | 373 |
| 2025-01-21 | 374 | 374 | 364 | 369 | 13,500 | 369 |
| 2025-01-20 | 355 | 379 | 355 | 374 | 42,200 | 374 |
| 2025-01-17 | 350 | 352 | 349 | 351 | 2,300 | 351 |
| 2025-01-16 | 351 | 352 | 350 | 351 | 2,300 | 351 |
| 2025-01-15 | 352 | 354 | 350 | 354 | 2,300 | 354 |
| 2025-01-14 | 358 | 358 | 352 | 353 | 4,300 | 353 |
| 2025-01-10 | 356 | 357 | 350 | 355 | 20,300 | 355 |
| 2025-01-09 | 361 | 361 | 357 | 357 | 12,800 | 357 |
| 2025-01-08 | 363 | 363 | 360 | 360 | 6,300 | 360 |
| 2025-01-07 | 364 | 364 | 360 | 362 | 6,900 | 362 |
| 2025-01-06 | 357 | 364 | 355 | 364 | 17,100 | 364 |
分割・併合履歴 ： [2005-11-25]1株→2株