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
2024-12-061,5001,5161,498.51,5113,644,4001,511
2024-12-051,4991,5111,4941,495.53,125,3001,495.50
2024-12-041,4991,501.51,484.51,4912,757,2001,491
2024-12-031,4721,501.51,4681,500.56,002,4001,500.50
2024-12-021,473.51,4861,4631,4863,802,4001,486
2024-11-291,4751,478.51,4671,473.52,412,3001,473.50
2024-11-281,4801,490.51,473.51,479.52,745,9001,479.50
2024-11-271,4811,4961,474.51,4854,138,2001,485
2024-11-261,457.51,478.51,443.51,478.56,165,3001,478.50
2024-11-251,486.51,496.51,474.51,490.510,343,6001,490.50
2024-11-221,4701,472.51,4581,4685,626,2001,468
2024-11-211,4691,4721,457.51,4693,945,1001,469
2024-11-201,4801,4821,466.51,4742,291,6001,474
2024-11-191,4801,494.51,4751,4871,592,6001,487
2024-11-181,4701,481.51,4601,4792,339,4001,479
2024-11-151,5191,5191,4831,484.54,093,2001,484.50
2024-11-141,5121,5231,502.51,517.53,484,0001,517.50
2024-11-131,5171,5181,4921,4953,569,0001,495
2024-11-121,533.51,543.51,5011,5103,020,5001,510
2024-11-111,5401,5451,528.51,533.51,860,1001,533.50
2024-11-081,5651,568.51,536.51,546.55,970,5001,546.50
2024-11-071,582.51,5891,550.51,5575,548,1001,557
2024-11-061,5751,598.51,5671,578.53,704,8001,578.50
2024-11-051,545.51,574.51,544.51,564.57,106,4001,564.50
2024-11-011,548.51,550.51,502.51,505.510,871,8001,505.50
2024-10-311,5981,6011,5371,57319,298,4001,573
2024-10-301,751.51,773.51,741.51,7565,881,7001,756
2024-10-291,719.51,7421,714.51,736.52,093,6001,736.50
2024-10-281,695.51,733.51,6931,719.52,742,5001,719.50
2024-10-251,7151,7221,6971,7062,499,5001,706
2024-10-241,7051,7201,684.51,710.53,494,0001,710.50
2024-10-231,7071,725.51,7051,711.53,270,6001,711.50
2024-10-221,694.51,709.51,6831,6994,260,2001,699
2024-10-211,7001,716.51,6961,698.52,619,9001,698.50
2024-10-181,7001,712.51,6931,7002,099,1001,700
2024-10-171,7071,718.51,694.51,6985,757,2001,698
2024-10-161,692.51,7241,6911,703.53,275,6001,703.50
2024-10-151,7201,740.51,713.51,717.53,507,9001,717.50
2024-10-111,726.51,7271,700.51,7123,766,2001,712
2024-10-101,717.51,7281,711.51,7192,342,4001,719
2024-10-091,7101,7181,696.51,704.52,093,2001,704.50
2024-10-081,695.51,706.51,685.51,696.53,397,2001,696.50
2024-10-071,7601,7611,721.51,721.53,290,7001,721.50
2024-10-041,7101,7161,7021,711.52,927,9001,711.50
2024-10-031,7151,730.51,7061,718.54,317,8001,718.50
2024-10-021,652.51,666.51,6441,6574,322,8001,657
2024-10-011,6801,6931,6731,6873,762,4001,687
2024-09-301,6621,6891,656.51,6606,483,4001,660
2024-09-271,7251,761.51,7141,759.56,272,7001,759.50
2024-09-261,7201,728.51,707.51,720.55,621,0001,720.50
2024-09-251,6981,718.51,6971,6973,489,7001,697
2024-09-241,734.51,7421,702.51,7054,114,9001,705
2024-09-201,7501,7501,708.51,7116,665,8001,711
2024-09-191,7091,7271,694.51,717.54,637,1001,717.50
2024-09-181,682.51,6941,6711,6713,241,9001,671
2024-09-171,6981,7031,6531,6683,988,2001,668
2024-09-131,731.51,731.51,690.51,6966,043,1001,696
2024-09-121,726.51,734.51,703.51,7214,879,9001,721
2024-09-111,6901,694.51,651.51,6724,230,6001,672
2024-09-101,724.51,7281,6911,691.52,972,1001,691.50
2024-09-091,6991,7221,6821,7223,126,2001,722
2024-09-061,7361,744.51,7191,730.53,052,2001,730.50
2024-09-051,7051,7491,700.51,731.53,496,0001,731.50
2024-09-041,7281,757.51,7281,7445,749,6001,744
2024-09-031,829.51,8381,803.51,8082,312,5001,808
2024-09-021,823.51,8341,8071,830.52,809,3001,830.50
2024-08-301,776.51,7971,769.51,792.54,143,8001,792.50
2024-08-291,7561,7781,7531,7773,729,5001,777
2024-08-281,743.51,7651,7331,755.53,208,1001,755.50
2024-08-271,739.51,7421,725.51,729.52,376,3001,729.50
2024-08-261,736.51,741.51,716.51,7312,520,1001,731
2024-08-231,7401,7541,7311,7453,089,4001,745
2024-08-221,7101,7251,692.51,7242,847,3001,724
2024-08-211,6831,708.51,6761,7002,360,3001,700
2024-08-201,707.51,710.51,6901,698.53,468,8001,698.50
2024-08-191,6841,7031,6641,6813,372,0001,681
2024-08-161,6911,6961,670.51,687.53,872,6001,687.50
2024-08-151,6331,6601,6231,655.53,732,5001,655.50
2024-08-141,6581,665.51,625.51,6483,919,8001,648
2024-08-131,6111,646.51,605.51,6465,315,3001,646
2024-08-091,6481,658.51,5721,5988,190,8001,598
2024-08-081,6141,6421,5951,6084,180,1001,608
2024-08-071,5421,6821,5421,6546,730,7001,654
2024-08-061,597.51,653.51,539.51,5829,553,0001,582
2024-08-051,6401,665.51,498.51,503.59,279,5001,503.50
2024-08-021,7051,7341,667.51,7209,384,3001,720
2024-08-011,8651,8711,8071,8445,548,4001,844
2024-07-311,8801,9041,8561,9014,923,0001,901
2024-07-301,8731,9011,8671,897.53,233,3001,897.50
2024-07-291,8861,910.51,8721,8723,023,2001,872
2024-07-261,858.51,8761,8401,8514,849,2001,851
2024-07-251,8701,8861,8471,8555,288,3001,855
2024-07-241,9101,922.51,899.51,9012,827,6001,901
2024-07-231,9361,947.51,9281,9312,437,3001,931
2024-07-221,9431,948.51,926.51,941.52,691,3001,941.50
2024-07-191,977.51,977.51,9371,945.53,688,7001,945.50
2024-07-181,9631,9861,9531,980.53,862,8001,980.50
2024-07-171,9862,0051,972.51,9946,219,5001,994
2024-07-161,9601,9711,9461,967.53,187,2001,967.50
2024-07-121,964.51,978.51,9511,9527,634,4001,952
2024-07-111,9701,9961,9701,985.55,619,8001,985.50
2024-07-101,9401,959.51,930.51,950.53,882,6001,950.50
2024-07-091,913.51,9651,913.51,9485,363,1001,948
2024-07-081,9201,928.51,912.51,912.54,049,9001,912.50
2024-07-051,935.51,9391,907.51,9172,671,1001,917
2024-07-041,9521,9551,922.51,9313,482,5001,931
2024-07-031,8941,949.51,886.51,942.55,448,7001,942.50
2024-07-021,8501,8841,8451,8844,128,3001,884
2024-07-011,863.51,8711,8511,857.53,073,2001,857.50
2024-06-281,8611,8741,844.51,851.54,720,9001,851.50
2024-06-271,8801,8851,8481,8714,963,8001,871
2024-06-261,882.51,8971,866.51,886.54,272,6001,886.50
2024-06-251,8581,8811,8581,877.53,880,0001,877.50
2024-06-241,863.51,8661,8461,8604,054,5001,860
2024-06-211,8331,8581,8331,850.55,000,4001,850.50
2024-06-201,8431,8491,8171,8384,312,5001,838
2024-06-191,846.51,8551,825.51,8343,549,4001,834
2024-06-181,8231,842.51,817.51,841.54,057,5001,841.50
2024-06-171,8011,813.51,7901,811.53,954,1001,811.50
2024-06-141,8001,8221,792.51,8068,285,2001,806
2024-06-131,8131,8291,8031,8094,728,6001,809
2024-06-121,8091,8121,7861,7863,773,9001,786
2024-06-111,8141,828.51,7921,8004,110,2001,800
2024-06-101,8111,827.51,8081,8212,506,9001,821
2024-06-071,811.51,8221,8081,811.52,171,9001,811.50
2024-06-061,8601,863.51,8141,816.54,007,7001,816.50
2024-06-051,8351,857.51,828.51,8483,671,7001,848
2024-06-041,8351,851.51,825.51,845.54,591,3001,845.50
2024-06-031,8081,8471,806.51,8344,447,5001,834
2024-05-311,785.51,8001,780.51,78610,723,9001,786
2024-05-301,7681,788.51,753.51,782.55,000,1001,782.50
2024-05-291,8181,8201,7901,790.54,937,6001,790.50
2024-05-281,854.51,8591,8301,8312,869,4001,831
2024-05-271,842.51,8481,819.51,838.53,456,3001,838.50
2024-05-241,821.51,8351,818.51,8293,845,4001,829
2024-05-231,859.51,8641,8491,858.52,551,9001,858.50
2024-05-221,860.51,8611,845.51,845.52,999,8001,845.50
2024-05-211,8811,883.51,856.51,8572,824,7001,857
2024-05-201,8681,880.51,8621,869.53,223,4001,869.50
2024-05-171,834.51,8761,834.51,8685,540,2001,868
2024-05-161,862.51,863.51,833.51,8543,854,3001,854
2024-05-151,8831,8871,8561,8563,647,0001,856
2024-05-141,8491,8721,842.51,8723,842,2001,872
2024-05-131,875.51,881.51,8621,8673,133,7001,867
2024-05-101,893.51,9101,876.51,880.54,680,5001,880.50
2024-05-091,9051,9111,890.51,890.52,069,6001,890.50
2024-05-081,9131,9181,890.51,893.53,480,5001,893.50
2024-05-071,9081,919.51,895.51,9183,347,4001,918
2024-05-021,9001,9061,8891,899.52,963,8001,899.50
2024-05-011,9101,9191,900.51,9083,268,0001,908
2024-04-301,9251,958.51,9131,932.55,506,5001,932.50
2024-04-261,921.51,9411,908.51,927.54,415,6001,927.50
2024-04-251,936.51,942.51,9251,927.53,591,7001,927.50
2024-04-241,925.51,9531,918.51,949.54,432,5001,949.50
2024-04-231,9361,9371,901.51,9124,336,6001,912
2024-04-221,9341,937.51,914.51,9334,009,7001,933
2024-04-191,934.51,9351,8901,9025,928,6001,902
2024-04-181,895.51,9321,894.51,9263,541,4001,926
2024-04-171,925.51,926.51,896.51,896.53,310,4001,896.50
2024-04-161,9001,9191,8851,917.54,079,1001,917.50
2024-04-151,921.51,922.51,9021,9133,605,3001,913
2024-04-121,9711,977.51,941.51,944.54,734,1001,944.50
2024-04-111,922.51,9311,9151,9313,850,4001,931
2024-04-101,949.51,9561,939.51,947.52,743,1001,947.50
2024-04-091,9541,965.51,937.51,955.52,916,1001,955.50
2024-04-081,9471,9621,9411,9563,108,2001,956
2024-04-051,919.51,942.51,916.51,938.54,610,4001,938.50
2024-04-041,975.51,992.51,954.51,954.55,621,4001,954.50
2024-04-031,960.51,9811,9481,957.56,933,6001,957.50
2024-04-021,9952,0021,968.51,9716,183,6001,971
2024-04-012,0482,057.51,998.52,0044,535,2002,004
2024-03-292,0302,0372,0182,022.58,165,7002,022.50
2024-03-282,0342,0392,0072,013.55,324,3002,013.50
2024-03-272,0822,088.52,0642,071.56,808,2002,071.50
2024-03-262,066.52,0872,0582,0774,325,7002,077
2024-03-252,1042,1072,0782,0783,092,3002,078
2024-03-222,101.52,1182,0972,110.55,313,3002,110.50
2024-03-212,135.52,136.52,1112,118.54,220,8002,118.50
2024-03-192,0752,101.52,069.52,095.53,826,9002,095.50
2024-03-182,099.52,118.52,082.52,082.54,742,9002,082.50
2024-03-152,065.52,084.52,057.52,0834,934,0002,083
2024-03-142,061.52,075.52,042.52,065.54,001,4002,065.50
2024-03-132,0822,086.52,0342,046.54,048,8002,046.50
2024-03-122,0712,075.52,046.52,070.54,248,2002,070.50
2024-03-112,0982,108.52,068.52,0844,864,7002,084
2024-03-082,096.52,1352,096.52,1228,297,0002,122
2024-03-072,1662,185.52,1172,1226,230,8002,122
2024-03-062,165.52,1992,1592,1904,000,5002,190
2024-03-052,2002,209.52,171.52,1895,923,0002,189
2024-03-042,245.52,2562,211.52,2243,705,2002,224
2024-03-012,2042,2572,1972,2383,705,2002,238
2024-02-292,205.52,2162,1852,204.55,314,1002,204.50
2024-02-282,2202,239.52,215.52,226.52,925,1002,226.50
2024-02-272,2402,2492,216.52,226.53,414,9002,226.50
2024-02-262,2502,2592,2252,2353,960,1002,235
2024-02-222,2352,246.52,2142,2284,530,8002,228
2024-02-212,209.52,2362,201.52,216.54,044,1002,216.50
2024-02-202,2002,2392,199.52,215.53,360,3002,215.50
2024-02-192,2032,224.52,1842,205.52,989,0002,205.50
2024-02-162,2112,2632,209.52,226.56,573,6002,226.50
2024-02-152,2002,2092,1742,1993,769,4002,199
2024-02-142,1782,192.52,155.52,1784,584,5002,178
2024-02-132,1412,1852,1312,177.54,370,1002,177.50
2024-02-092,155.52,167.52,122.52,1255,278,9002,125
2024-02-082,0752,1422,0692,132.55,410,9002,132.50
2024-02-072,0972,099.52,060.52,077.53,249,6002,077.50
2024-02-062,1372,164.52,105.52,105.55,312,1002,105.50
2024-02-052,129.52,1832,1292,1376,268,2002,137
2024-02-022,0512,1312,0442,087.59,477,2002,087.50
2024-02-012,1562,1802,149.52,1594,950,0002,159
2024-01-312,140.52,1862,127.52,182.54,645,1002,182.50
2024-01-302,174.52,178.52,156.52,160.52,720,9002,160.50
2024-01-292,1542,181.52,1542,1724,392,5002,172
2024-01-262,2002,2012,1562,162.54,922,7002,162.50
2024-01-252,2112,226.52,2012,217.53,792,9002,217.50
2024-01-242,2292,230.52,1932,218.54,867,3002,218.50
2024-01-232,319.52,333.52,248.52,248.56,632,7002,248.50
2024-01-222,228.52,2452,2122,219.54,209,0002,219.50
2024-01-192,2202,2302,198.52,2173,605,4002,217
2024-01-182,1852,209.52,1792,1972,684,8002,197
2024-01-172,2452,2552,1852,1905,127,1002,190
2024-01-162,2432,2572,234.52,239.56,106,4002,239.50
2024-01-152,1772,2362,175.52,226.54,969,8002,226.50
2024-01-122,262.52,262.52,171.52,177.57,827,6002,177.50
2024-01-112,1672,1982,162.52,162.56,146,6002,162.50
2024-01-102,0912,140.52,0692,132.57,833,0002,132.50
2024-01-092,0802,081.52,0102,0105,359,2002,010
2024-01-052,034.52,0732,034.52,0554,282,6002,055
2024-01-042,0342,0541,995.52,0545,033,3002,054

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