6971 京セラ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,921.5 | 1,941 | 1,908.5 | 1,927.5 | 4,415,600 | 1,927.50 |
| 2024-04-25 | 1,936.5 | 1,942.5 | 1,925 | 1,927.5 | 3,591,700 | 1,927.50 |
| 2024-04-24 | 1,925.5 | 1,953 | 1,918.5 | 1,949.5 | 4,432,500 | 1,949.50 |
| 2024-04-23 | 1,936 | 1,937 | 1,901.5 | 1,912 | 4,336,600 | 1,912 |
| 2024-04-22 | 1,934 | 1,937.5 | 1,914.5 | 1,933 | 4,009,700 | 1,933 |
| 2024-04-19 | 1,934.5 | 1,935 | 1,890 | 1,902 | 5,928,600 | 1,902 |
| 2024-04-18 | 1,895.5 | 1,932 | 1,894.5 | 1,926 | 3,541,400 | 1,926 |
| 2024-04-17 | 1,925.5 | 1,926.5 | 1,896.5 | 1,896.5 | 3,310,400 | 1,896.50 |
| 2024-04-16 | 1,900 | 1,919 | 1,885 | 1,917.5 | 4,079,100 | 1,917.50 |
| 2024-04-15 | 1,921.5 | 1,922.5 | 1,902 | 1,913 | 3,605,300 | 1,913 |
| 2024-04-12 | 1,971 | 1,977.5 | 1,941.5 | 1,944.5 | 4,734,100 | 1,944.50 |
| 2024-04-11 | 1,922.5 | 1,931 | 1,915 | 1,931 | 3,850,400 | 1,931 |
| 2024-04-10 | 1,949.5 | 1,956 | 1,939.5 | 1,947.5 | 2,743,100 | 1,947.50 |
| 2024-04-09 | 1,954 | 1,965.5 | 1,937.5 | 1,955.5 | 2,916,100 | 1,955.50 |
| 2024-04-08 | 1,947 | 1,962 | 1,941 | 1,956 | 3,108,200 | 1,956 |
| 2024-04-05 | 1,919.5 | 1,942.5 | 1,916.5 | 1,938.5 | 4,610,400 | 1,938.50 |
| 2024-04-04 | 1,975.5 | 1,992.5 | 1,954.5 | 1,954.5 | 5,621,400 | 1,954.50 |
| 2024-04-03 | 1,960.5 | 1,981 | 1,948 | 1,957.5 | 6,933,600 | 1,957.50 |
| 2024-04-02 | 1,995 | 2,002 | 1,968.5 | 1,971 | 6,183,600 | 1,971 |
| 2024-04-01 | 2,048 | 2,057.5 | 1,998.5 | 2,004 | 4,535,200 | 2,004 |
| 2024-03-29 | 2,030 | 2,037 | 2,018 | 2,022.5 | 8,165,700 | 2,022.50 |
| 2024-03-28 | 2,034 | 2,039 | 2,007 | 2,013.5 | 5,324,300 | 2,013.50 |
| 2024-03-27 | 2,082 | 2,088.5 | 2,064 | 2,071.5 | 6,808,200 | 2,071.50 |
| 2024-03-26 | 2,066.5 | 2,087 | 2,058 | 2,077 | 4,325,700 | 2,077 |
| 2024-03-25 | 2,104 | 2,107 | 2,078 | 2,078 | 3,092,300 | 2,078 |
| 2024-03-22 | 2,101.5 | 2,118 | 2,097 | 2,110.5 | 5,313,300 | 2,110.50 |
| 2024-03-21 | 2,135.5 | 2,136.5 | 2,111 | 2,118.5 | 4,220,800 | 2,118.50 |
| 2024-03-19 | 2,075 | 2,101.5 | 2,069.5 | 2,095.5 | 3,826,900 | 2,095.50 |
| 2024-03-18 | 2,099.5 | 2,118.5 | 2,082.5 | 2,082.5 | 4,742,900 | 2,082.50 |
| 2024-03-15 | 2,065.5 | 2,084.5 | 2,057.5 | 2,083 | 4,934,000 | 2,083 |
| 2024-03-14 | 2,061.5 | 2,075.5 | 2,042.5 | 2,065.5 | 4,001,400 | 2,065.50 |
| 2024-03-13 | 2,082 | 2,086.5 | 2,034 | 2,046.5 | 4,048,800 | 2,046.50 |
| 2024-03-12 | 2,071 | 2,075.5 | 2,046.5 | 2,070.5 | 4,248,200 | 2,070.50 |
| 2024-03-11 | 2,098 | 2,108.5 | 2,068.5 | 2,084 | 4,864,700 | 2,084 |
| 2024-03-08 | 2,096.5 | 2,135 | 2,096.5 | 2,122 | 8,297,000 | 2,122 |
| 2024-03-07 | 2,166 | 2,185.5 | 2,117 | 2,122 | 6,230,800 | 2,122 |
| 2024-03-06 | 2,165.5 | 2,199 | 2,159 | 2,190 | 4,000,500 | 2,190 |
| 2024-03-05 | 2,200 | 2,209.5 | 2,171.5 | 2,189 | 5,923,000 | 2,189 |
| 2024-03-04 | 2,245.5 | 2,256 | 2,211.5 | 2,224 | 3,705,200 | 2,224 |
| 2024-03-01 | 2,204 | 2,257 | 2,197 | 2,238 | 3,705,200 | 2,238 |
| 2024-02-29 | 2,205.5 | 2,216 | 2,185 | 2,204.5 | 5,314,100 | 2,204.50 |
| 2024-02-28 | 2,220 | 2,239.5 | 2,215.5 | 2,226.5 | 2,925,100 | 2,226.50 |
| 2024-02-27 | 2,240 | 2,249 | 2,216.5 | 2,226.5 | 3,414,900 | 2,226.50 |
| 2024-02-26 | 2,250 | 2,259 | 2,225 | 2,235 | 3,960,100 | 2,235 |
| 2024-02-22 | 2,235 | 2,246.5 | 2,214 | 2,228 | 4,530,800 | 2,228 |
| 2024-02-21 | 2,209.5 | 2,236 | 2,201.5 | 2,216.5 | 4,044,100 | 2,216.50 |
| 2024-02-20 | 2,200 | 2,239 | 2,199.5 | 2,215.5 | 3,360,300 | 2,215.50 |
| 2024-02-19 | 2,203 | 2,224.5 | 2,184 | 2,205.5 | 2,989,000 | 2,205.50 |
| 2024-02-16 | 2,211 | 2,263 | 2,209.5 | 2,226.5 | 6,573,600 | 2,226.50 |
| 2024-02-15 | 2,200 | 2,209 | 2,174 | 2,199 | 3,769,400 | 2,199 |
| 2024-02-14 | 2,178 | 2,192.5 | 2,155.5 | 2,178 | 4,584,500 | 2,178 |
| 2024-02-13 | 2,141 | 2,185 | 2,131 | 2,177.5 | 4,370,100 | 2,177.50 |
| 2024-02-09 | 2,155.5 | 2,167.5 | 2,122.5 | 2,125 | 5,278,900 | 2,125 |
| 2024-02-08 | 2,075 | 2,142 | 2,069 | 2,132.5 | 5,410,900 | 2,132.50 |
| 2024-02-07 | 2,097 | 2,099.5 | 2,060.5 | 2,077.5 | 3,249,600 | 2,077.50 |
| 2024-02-06 | 2,137 | 2,164.5 | 2,105.5 | 2,105.5 | 5,312,100 | 2,105.50 |
| 2024-02-05 | 2,129.5 | 2,183 | 2,129 | 2,137 | 6,268,200 | 2,137 |
| 2024-02-02 | 2,051 | 2,131 | 2,044 | 2,087.5 | 9,477,200 | 2,087.50 |
| 2024-02-01 | 2,156 | 2,180 | 2,149.5 | 2,159 | 4,950,000 | 2,159 |
| 2024-01-31 | 2,140.5 | 2,186 | 2,127.5 | 2,182.5 | 4,645,100 | 2,182.50 |
| 2024-01-30 | 2,174.5 | 2,178.5 | 2,156.5 | 2,160.5 | 2,720,900 | 2,160.50 |
| 2024-01-29 | 2,154 | 2,181.5 | 2,154 | 2,172 | 4,392,500 | 2,172 |
| 2024-01-26 | 2,200 | 2,201 | 2,156 | 2,162.5 | 4,922,700 | 2,162.50 |
| 2024-01-25 | 2,211 | 2,226.5 | 2,201 | 2,217.5 | 3,792,900 | 2,217.50 |
| 2024-01-24 | 2,229 | 2,230.5 | 2,193 | 2,218.5 | 4,867,300 | 2,218.50 |
| 2024-01-23 | 2,319.5 | 2,333.5 | 2,248.5 | 2,248.5 | 6,632,700 | 2,248.50 |
| 2024-01-22 | 2,228.5 | 2,245 | 2,212 | 2,219.5 | 4,209,000 | 2,219.50 |
| 2024-01-19 | 2,220 | 2,230 | 2,198.5 | 2,217 | 3,605,400 | 2,217 |
| 2024-01-18 | 2,185 | 2,209.5 | 2,179 | 2,197 | 2,684,800 | 2,197 |
| 2024-01-17 | 2,245 | 2,255 | 2,185 | 2,190 | 5,127,100 | 2,190 |
| 2024-01-16 | 2,243 | 2,257 | 2,234.5 | 2,239.5 | 6,106,400 | 2,239.50 |
| 2024-01-15 | 2,177 | 2,236 | 2,175.5 | 2,226.5 | 4,969,800 | 2,226.50 |
| 2024-01-12 | 2,262.5 | 2,262.5 | 2,171.5 | 2,177.5 | 7,827,600 | 2,177.50 |
| 2024-01-11 | 2,167 | 2,198 | 2,162.5 | 2,162.5 | 6,146,600 | 2,162.50 |
| 2024-01-10 | 2,091 | 2,140.5 | 2,069 | 2,132.5 | 7,833,000 | 2,132.50 |
| 2024-01-09 | 2,080 | 2,081.5 | 2,010 | 2,010 | 5,359,200 | 2,010 |
| 2024-01-05 | 2,034.5 | 2,073 | 2,034.5 | 2,055 | 4,282,600 | 2,055 |
| 2024-01-04 | 2,034 | 2,054 | 1,995.5 | 2,054 | 5,033,300 | 2,054 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
