6837 (株)京写 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
2024-03-2842542741642011,500420
2024-03-2742743042342522,400425
2024-03-264234244224243,200424
2024-03-2541542541542239,200422
2024-03-2242743042242629,600426
2024-03-2142342842242516,300425
2024-03-1942242441942110,400421
2024-03-184254254204248,400424
2024-03-154184244184243,000424
2024-03-144194224184186,100418
2024-03-134234244184203,200420
2024-03-1241942841542024,200420
2024-03-1142942941841921,600419
2024-03-0842943242942915,900429
2024-03-0743143442842812,400428
2024-03-064224284224287,200428
2024-03-0542342542242410,100424
2024-03-044274274244255,800425
2024-03-0142643342442613,900426
2024-02-2942742942342610,700426
2024-02-2843443742642716,500427
2024-02-274354364334345,600434
2024-02-2644944943143318,700433
2024-02-2244244342943311,700433
2024-02-214404414374392,100439
2024-02-204444474414415,700441
2024-02-1944044844044314,400443
2024-02-1642144042144042,500440
2024-02-1542142542142110,400421
2024-02-1442843142242221,000422
2024-02-134234314234317,500431
2024-02-0942142942142313,600423
2024-02-0842143541942435,800424
2024-02-0743043442242224,800422
2024-02-064334364304316,700431
2024-02-0543043942643626,200436
2024-02-0243743842842842,600428
2024-02-01434442429437120,600437
2024-01-3144946944945890,700458
2024-01-3045045044444715,200447
2024-01-2944945144344732,400447
2024-01-2644145243944848,300448
2024-01-2543744343244126,100441
2024-01-2443543943443414,300434
2024-01-2343944143443525,300435
2024-01-2244944942944138,000441
2024-01-1943944743744420,000444
2024-01-1844544543243327,700433
2024-01-17426449426440113,700440
2024-01-1642642842142248,000422
2024-01-1541142241142046,600420
2024-01-1241141240640825,300408
2024-01-1140941440641233,000412
2024-01-1040340940340713,700407
2024-01-0940640840640711,300407
2024-01-054084084044069,000406
2024-01-0440440940340622,300406

分割・併合履歴 : [2005-11-25]1株→2株