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
2024-07-1942442541642025,400420
2024-07-1842142441942424,600424
2024-07-1742142441742229,400422
2024-07-1641542441442237,900422
2024-07-124154154144155,600415
2024-07-114174184144145,700414
2024-07-1041941941441717,400417
2024-07-094134164134132,700413
2024-07-084164164134134,400413
2024-07-0541641841341416,100414
2024-07-044154154134138,600413
2024-07-034134164134163,500416
2024-07-0241541941441610,400416
2024-07-0141641641241511,600415
2024-06-284164164134134,900413
2024-06-2741441941241530,700415
2024-06-264144154114149,500414
2024-06-254144144114146,200414
2024-06-2441441541141215,200412
2024-06-2140941540641423,700414
2024-06-204104104064076,600407
2024-06-1941241239641025,400410
2024-06-1841241440741317,500413
2024-06-1741641640841517,400415
2024-06-144164164114165,100416
2024-06-1341641941241915,600419
2024-06-124164164134132,900413
2024-06-1141041940641626,900416
2024-06-104134134104125,200412
2024-06-074114134114134,100413
2024-06-064154154114119,200411
2024-06-054154154114157,500415
2024-06-044154174154162,600416
2024-06-034154174134157,200415
2024-05-3141941941341813,300418
2024-05-3041141940841925,500419
2024-05-2941641640941030,800410
2024-05-2840941640941626,000416
2024-05-2741641940940924,800409
2024-05-2441842041641610,700416
2024-05-2342942942342424,600424
2024-05-22423433418427182,900427
2024-05-2141942541842317,600423
2024-05-2042142541941910,500419
2024-05-174234234224222,200422
2024-05-1642542741942117,100421
2024-05-1542742942242426,800424
2024-05-1443043442542825,800428
2024-05-1343043242643040,000430
2024-05-1042642742342713,900427
2024-05-0942042441742419,700424
2024-05-084134184134176,900417
2024-05-0741941941141215,000412
2024-05-024164204154196,700419
2024-05-0142042141041839,100418
2024-04-3042342441142326,500423
2024-04-2642042341642314,100423
2024-04-2541842541442228,400422
2024-04-244074124064128,700412
2024-04-2340240640240540,900405
2024-04-224114124064087,800408
2024-04-19413417403408163,500408
2024-04-1841441741341714,200417
2024-04-1741641641341413,300414
2024-04-1642142141541714,500417
2024-04-1541042240842134,000421
2024-04-1241742241742013,400420
2024-04-114164194144176,200417
2024-04-1042342341641912,600419
2024-04-094194214184205,300420
2024-04-0842042041842097,500420
2024-04-0541142041141912,900419
2024-04-044224224204204,000420
2024-04-0341742041641812,100418
2024-04-0242042241742011,200420
2024-04-014254254204206,500420
2024-03-2942042241742021,700420
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