6971 京セラ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,648 | 1,656 | 1,630.5 | 1,637.5 | 4,624,400 | 1,637.50 |
| 2025-07-10 | 1,656.5 | 1,659 | 1,627 | 1,627.5 | 5,626,600 | 1,627.50 |
| 2025-07-09 | 1,653 | 1,663 | 1,644.5 | 1,663 | 3,923,200 | 1,663 |
| 2025-07-08 | 1,641 | 1,663.5 | 1,640.5 | 1,651.5 | 5,945,000 | 1,651.50 |
| 2025-07-07 | 1,673 | 1,678 | 1,642 | 1,645.5 | 2,234,700 | 1,645.50 |
| 2025-07-04 | 1,692 | 1,698 | 1,660 | 1,674 | 4,581,700 | 1,674 |
| 2025-07-03 | 1,687.5 | 1,713.5 | 1,682.5 | 1,698 | 6,783,800 | 1,698 |
| 2025-07-02 | 1,692 | 1,711 | 1,688.5 | 1,704.5 | 4,533,000 | 1,704.50 |
| 2025-07-01 | 1,726.5 | 1,737 | 1,710 | 1,719 | 3,763,200 | 1,719 |
| 2025-06-30 | 1,728.5 | 1,743 | 1,728.5 | 1,733.5 | 4,844,100 | 1,733.50 |
| 2025-06-27 | 1,737 | 1,738.5 | 1,713 | 1,725.5 | 5,230,700 | 1,725.50 |
| 2025-06-26 | 1,723 | 1,741.5 | 1,686.5 | 1,716 | 4,413,500 | 1,716 |
| 2025-06-25 | 1,688.5 | 1,721 | 1,688 | 1,710.5 | 3,164,200 | 1,710.50 |
| 2025-06-24 | 1,715 | 1,717 | 1,691 | 1,691.5 | 3,094,000 | 1,691.50 |
| 2025-06-23 | 1,683.5 | 1,700.5 | 1,668.5 | 1,690 | 2,850,000 | 1,690 |
| 2025-06-20 | 1,715 | 1,720 | 1,689 | 1,689 | 6,156,200 | 1,689 |
| 2025-06-19 | 1,733.5 | 1,736 | 1,702 | 1,704.5 | 3,782,000 | 1,704.50 |
| 2025-06-18 | 1,691.5 | 1,729 | 1,688 | 1,726.5 | 3,191,100 | 1,726.50 |
| 2025-06-17 | 1,709.5 | 1,711.5 | 1,696 | 1,706 | 1,819,600 | 1,706 |
| 2025-06-16 | 1,698 | 1,714.5 | 1,692 | 1,707 | 2,742,200 | 1,707 |
| 2025-06-13 | 1,699.5 | 1,703.5 | 1,667.5 | 1,692 | 6,484,000 | 1,692 |
| 2025-06-12 | 1,705.5 | 1,724 | 1,695.5 | 1,707 | 3,288,000 | 1,707 |
| 2025-06-11 | 1,700 | 1,719.5 | 1,699 | 1,718.5 | 3,026,100 | 1,718.50 |
| 2025-06-10 | 1,703 | 1,712 | 1,681.5 | 1,691.5 | 3,521,400 | 1,691.50 |
| 2025-06-09 | 1,710 | 1,720 | 1,692.5 | 1,695 | 2,787,700 | 1,695 |
| 2025-06-06 | 1,700.5 | 1,718 | 1,700.5 | 1,710.5 | 2,404,500 | 1,710.50 |
| 2025-06-05 | 1,700 | 1,726 | 1,698.5 | 1,712.5 | 2,957,300 | 1,712.50 |
| 2025-06-04 | 1,718.5 | 1,730.5 | 1,708 | 1,712 | 2,775,800 | 1,712 |
| 2025-06-03 | 1,719 | 1,724.5 | 1,703 | 1,706 | 3,808,500 | 1,706 |
| 2025-06-02 | 1,731.5 | 1,742 | 1,713.5 | 1,727.5 | 3,638,900 | 1,727.50 |
| 2025-05-30 | 1,739 | 1,773.5 | 1,733.5 | 1,761.5 | 7,474,000 | 1,761.50 |
| 2025-05-29 | 1,751.5 | 1,776.5 | 1,750 | 1,768 | 4,008,700 | 1,768 |
| 2025-05-28 | 1,739.5 | 1,744 | 1,727 | 1,741.5 | 3,812,900 | 1,741.50 |
| 2025-05-27 | 1,732.5 | 1,738.5 | 1,718 | 1,729 | 3,064,900 | 1,729 |
| 2025-05-26 | 1,711.5 | 1,729 | 1,703 | 1,721.5 | 1,867,500 | 1,721.50 |
| 2025-05-23 | 1,727.5 | 1,733 | 1,709 | 1,714.5 | 2,783,900 | 1,714.50 |
| 2025-05-22 | 1,725 | 1,732 | 1,708.5 | 1,728.5 | 3,953,100 | 1,728.50 |
| 2025-05-21 | 1,781 | 1,792 | 1,744.5 | 1,745 | 4,176,600 | 1,745 |
| 2025-05-20 | 1,793 | 1,807 | 1,753 | 1,760.5 | 4,347,300 | 1,760.50 |
| 2025-05-19 | 1,785.5 | 1,800 | 1,775.5 | 1,789 | 3,641,400 | 1,789 |
| 2025-05-16 | 1,793 | 1,811 | 1,759 | 1,796 | 5,833,400 | 1,796 |
| 2025-05-15 | 1,908.5 | 1,914 | 1,760 | 1,761 | 9,481,500 | 1,761 |
| 2025-05-14 | 1,800.5 | 1,818.5 | 1,781.5 | 1,792.5 | 4,203,700 | 1,792.50 |
| 2025-05-13 | 1,796.5 | 1,825 | 1,780 | 1,820 | 6,464,500 | 1,820 |
| 2025-05-12 | 1,740.5 | 1,763 | 1,736 | 1,762 | 4,323,200 | 1,762 |
| 2025-05-09 | 1,730 | 1,736 | 1,715.5 | 1,736 | 6,746,000 | 1,736 |
| 2025-05-08 | 1,686 | 1,703 | 1,678 | 1,692 | 3,027,500 | 1,692 |
| 2025-05-07 | 1,708 | 1,723.5 | 1,700.5 | 1,701.5 | 4,627,500 | 1,701.50 |
| 2025-05-02 | 1,685.5 | 1,719.5 | 1,681 | 1,704 | 3,167,900 | 1,704 |
| 2025-05-01 | 1,693 | 1,701 | 1,668 | 1,684 | 3,247,400 | 1,684 |
| 2025-04-30 | 1,692 | 1,698.5 | 1,672.5 | 1,692 | 4,564,800 | 1,692 |
| 2025-04-28 | 1,676.5 | 1,696.5 | 1,675 | 1,694 | 2,829,000 | 1,694 |
| 2025-04-25 | 1,668.5 | 1,690 | 1,652 | 1,678.5 | 3,052,000 | 1,678.50 |
| 2025-04-24 | 1,672.5 | 1,678.5 | 1,652.5 | 1,662 | 2,740,300 | 1,662 |
| 2025-04-23 | 1,691 | 1,691.5 | 1,668 | 1,668.5 | 4,315,300 | 1,668.50 |
| 2025-04-22 | 1,631.5 | 1,648 | 1,625 | 1,634 | 2,748,700 | 1,634 |
| 2025-04-21 | 1,640 | 1,647 | 1,628 | 1,632.5 | 1,795,400 | 1,632.50 |
| 2025-04-18 | 1,643 | 1,658 | 1,632 | 1,654 | 1,918,600 | 1,654 |
| 2025-04-17 | 1,617.5 | 1,644 | 1,612 | 1,639.5 | 2,966,400 | 1,639.50 |
| 2025-04-16 | 1,643.5 | 1,650.5 | 1,617.5 | 1,632.5 | 2,595,000 | 1,632.50 |
| 2025-04-15 | 1,649.5 | 1,652.5 | 1,636 | 1,642 | 2,835,300 | 1,642 |
| 2025-04-14 | 1,633.5 | 1,644.5 | 1,609.5 | 1,636.5 | 3,866,300 | 1,636.50 |
| 2025-04-11 | 1,537.5 | 1,605.5 | 1,535 | 1,600.5 | 7,306,200 | 1,600.50 |
| 2025-04-10 | 1,569.5 | 1,621 | 1,551 | 1,621 | 9,670,700 | 1,621 |
| 2025-04-09 | 1,537 | 1,549 | 1,483.5 | 1,499.5 | 7,627,200 | 1,499.50 |
| 2025-04-08 | 1,596 | 1,604 | 1,551 | 1,570 | 8,168,200 | 1,570 |
| 2025-04-07 | 1,625 | 1,631.5 | 1,543.5 | 1,556 | 10,578,300 | 1,556 |
| 2025-04-04 | 1,658 | 1,682.5 | 1,642.5 | 1,662.5 | 9,100,700 | 1,662.50 |
| 2025-04-03 | 1,644 | 1,690 | 1,644 | 1,690 | 7,218,200 | 1,690 |
| 2025-04-02 | 1,683 | 1,702 | 1,668.5 | 1,702 | 4,714,000 | 1,702 |
| 2025-04-01 | 1,684.5 | 1,688 | 1,660 | 1,668 | 4,559,000 | 1,668 |
| 2025-03-31 | 1,649.5 | 1,677 | 1,647 | 1,675.5 | 7,085,000 | 1,675.50 |
| 2025-03-28 | 1,709.5 | 1,716 | 1,698.5 | 1,715 | 5,397,800 | 1,715 |
| 2025-03-27 | 1,745 | 1,757 | 1,734 | 1,754 | 4,770,600 | 1,754 |
| 2025-03-26 | 1,752 | 1,769.5 | 1,745.5 | 1,754 | 4,616,800 | 1,754 |
| 2025-03-25 | 1,759.5 | 1,762.5 | 1,746 | 1,749.5 | 3,826,400 | 1,749.50 |
| 2025-03-24 | 1,743 | 1,744 | 1,720.5 | 1,738.5 | 3,454,600 | 1,738.50 |
| 2025-03-21 | 1,720.5 | 1,752.5 | 1,718 | 1,732 | 5,010,500 | 1,732 |
| 2025-03-19 | 1,752.5 | 1,774 | 1,749 | 1,756 | 4,087,600 | 1,756 |
| 2025-03-18 | 1,749.5 | 1,757 | 1,730 | 1,732.5 | 3,378,200 | 1,732.50 |
| 2025-03-17 | 1,710 | 1,725 | 1,702 | 1,715 | 2,449,600 | 1,715 |
| 2025-03-14 | 1,665 | 1,691.5 | 1,665 | 1,686.5 | 6,253,600 | 1,686.50 |
| 2025-03-13 | 1,708.5 | 1,718 | 1,673 | 1,679.5 | 5,217,300 | 1,679.50 |
| 2025-03-12 | 1,715.5 | 1,725 | 1,707 | 1,718.5 | 4,093,000 | 1,718.50 |
| 2025-03-11 | 1,695 | 1,728.5 | 1,688.5 | 1,724.5 | 3,876,800 | 1,724.50 |
| 2025-03-10 | 1,720 | 1,734 | 1,712.5 | 1,727.5 | 3,818,200 | 1,727.50 |
| 2025-03-07 | 1,688.5 | 1,710 | 1,688.5 | 1,700 | 4,887,900 | 1,700 |
| 2025-03-06 | 1,720 | 1,739 | 1,715 | 1,721 | 3,798,300 | 1,721 |
| 2025-03-05 | 1,704.5 | 1,719.5 | 1,694 | 1,702.5 | 4,528,300 | 1,702.50 |
| 2025-03-04 | 1,740 | 1,741 | 1,692.5 | 1,708.5 | 4,863,200 | 1,708.50 |
| 2025-03-03 | 1,744.5 | 1,758.5 | 1,715.5 | 1,738 | 5,087,700 | 1,738 |
| 2025-02-28 | 1,680.5 | 1,701.5 | 1,659 | 1,659 | 7,826,800 | 1,659 |
| 2025-02-27 | 1,687 | 1,708 | 1,681.5 | 1,700.5 | 3,116,900 | 1,700.50 |
| 2025-02-26 | 1,686.5 | 1,691 | 1,663.5 | 1,685 | 4,108,700 | 1,685 |
| 2025-02-25 | 1,695 | 1,711 | 1,693.5 | 1,702 | 6,657,700 | 1,702 |
| 2025-02-21 | 1,718.5 | 1,742 | 1,716 | 1,742 | 3,800,900 | 1,742 |
| 2025-02-20 | 1,726 | 1,738 | 1,706.5 | 1,725 | 4,253,500 | 1,725 |
| 2025-02-19 | 1,740 | 1,744.5 | 1,713 | 1,730 | 5,048,100 | 1,730 |
| 2025-02-18 | 1,725 | 1,752 | 1,721 | 1,741 | 3,689,500 | 1,741 |
| 2025-02-17 | 1,748 | 1,764 | 1,723.5 | 1,727.5 | 7,158,600 | 1,727.50 |
| 2025-02-14 | 1,727 | 1,739 | 1,700 | 1,735.5 | 8,372,100 | 1,735.50 |
| 2025-02-13 | 1,690 | 1,714.5 | 1,684 | 1,694 | 4,900,500 | 1,694 |
| 2025-02-12 | 1,680 | 1,691 | 1,657 | 1,664.5 | 4,986,200 | 1,664.50 |
| 2025-02-10 | 1,649.5 | 1,658 | 1,640 | 1,656 | 2,465,100 | 1,656 |
| 2025-02-07 | 1,641.5 | 1,655.5 | 1,633 | 1,648.5 | 3,180,600 | 1,648.50 |
| 2025-02-06 | 1,634 | 1,658 | 1,630.5 | 1,658 | 4,671,700 | 1,658 |
| 2025-02-05 | 1,683.5 | 1,691.5 | 1,624 | 1,632.5 | 6,428,300 | 1,632.50 |
| 2025-02-04 | 1,738.5 | 1,760 | 1,689 | 1,696 | 13,968,700 | 1,696 |
| 2025-02-03 | 1,600.5 | 1,621.5 | 1,568.5 | 1,578.5 | 6,709,700 | 1,578.50 |
| 2025-01-31 | 1,620 | 1,625 | 1,608.5 | 1,615.5 | 3,997,200 | 1,615.50 |
| 2025-01-30 | 1,625 | 1,630 | 1,608 | 1,620 | 3,065,900 | 1,620 |
| 2025-01-29 | 1,635.5 | 1,637 | 1,622 | 1,631 | 2,687,500 | 1,631 |
| 2025-01-28 | 1,614.5 | 1,640 | 1,611 | 1,635 | 3,244,200 | 1,635 |
| 2025-01-27 | 1,645.5 | 1,666.5 | 1,631.5 | 1,637.5 | 3,970,300 | 1,637.50 |
| 2025-01-24 | 1,635 | 1,641 | 1,619 | 1,630 | 2,736,200 | 1,630 |
| 2025-01-23 | 1,623 | 1,640 | 1,617.5 | 1,627 | 3,349,100 | 1,627 |
| 2025-01-22 | 1,609 | 1,635 | 1,604 | 1,628 | 2,916,900 | 1,628 |
| 2025-01-21 | 1,618.5 | 1,628 | 1,602.5 | 1,611 | 2,760,900 | 1,611 |
| 2025-01-20 | 1,581 | 1,617.5 | 1,581 | 1,611 | 2,580,800 | 1,611 |
| 2025-01-17 | 1,583.5 | 1,598 | 1,577.5 | 1,585.5 | 3,027,100 | 1,585.50 |
| 2025-01-16 | 1,598 | 1,598 | 1,576 | 1,587 | 3,676,600 | 1,587 |
| 2025-01-15 | 1,620 | 1,622.5 | 1,582.5 | 1,593 | 6,314,300 | 1,593 |
| 2025-01-14 | 1,605 | 1,605 | 1,567.5 | 1,584 | 7,637,300 | 1,584 |
| 2025-01-10 | 1,589.5 | 1,598 | 1,560 | 1,565 | 6,210,400 | 1,565 |
| 2025-01-09 | 1,620 | 1,631 | 1,595 | 1,599 | 4,962,800 | 1,599 |
| 2025-01-08 | 1,678.5 | 1,702.5 | 1,640 | 1,640 | 7,940,700 | 1,640 |
| 2025-01-07 | 1,565 | 1,710 | 1,552.5 | 1,678.5 | 13,447,900 | 1,678.50 |
| 2025-01-06 | 1,564 | 1,577 | 1,542 | 1,553.5 | 4,282,800 | 1,553.50 |
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