9073 京極運輸商事(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 860 | 860 | 860 | 860 | 2,400 | 860 |
| 2024-12-25 | 714 | 715 | 710 | 710 | 5,700 | 710 |
| 2024-12-24 | 708 | 711 | 708 | 711 | 2,800 | 711 |
| 2024-12-23 | 692 | 710 | 688 | 708 | 4,900 | 708 |
| 2024-12-20 | 700 | 705 | 687 | 701 | 4,800 | 701 |
| 2024-12-19 | 708 | 710 | 703 | 709 | 4,000 | 709 |
| 2024-12-18 | 726 | 726 | 719 | 723 | 2,000 | 723 |
| 2024-12-17 | 730 | 733 | 729 | 729 | 2,200 | 729 |
| 2024-12-16 | 730 | 733 | 724 | 733 | 3,900 | 733 |
| 2024-12-13 | 734 | 738 | 732 | 732 | 2,400 | 732 |
| 2024-12-12 | 734 | 735 | 733 | 734 | 1,400 | 734 |
| 2024-12-11 | 739 | 744 | 733 | 734 | 4,000 | 734 |
| 2024-12-10 | 749 | 749 | 745 | 745 | 1,300 | 745 |
| 2024-12-09 | 744 | 754 | 744 | 749 | 800 | 749 |
| 2024-12-06 | 744 | 744 | 744 | 744 | 300 | 744 |
| 2024-12-05 | 753 | 758 | 742 | 745 | 2,900 | 745 |
| 2024-12-04 | 761 | 761 | 745 | 753 | 17,300 | 753 |
| 2024-12-03 | 801 | 843 | 757 | 779 | 9,900 | 779 |
| 2024-12-02 | 819 | 819 | 788 | 801 | 4,600 | 801 |
| 2024-11-29 | 820 | 820 | 818 | 819 | 500 | 819 |
| 2024-11-28 | 817 | 835 | 817 | 835 | 3,700 | 835 |
| 2024-11-27 | 824 | 824 | 812 | 815 | 1,100 | 815 |
| 2024-11-26 | 830 | 830 | 824 | 824 | 1,600 | 824 |
| 2024-11-25 | 845 | 845 | 832 | 840 | 3,000 | 840 |
| 2024-11-22 | 845 | 851 | 843 | 845 | 3,000 | 845 |
| 2024-11-21 | 835 | 850 | 803 | 845 | 21,000 | 845 |
| 2024-11-20 | 884 | 884 | 831 | 842 | 16,900 | 842 |
| 2024-11-19 | 838 | 908 | 838 | 885 | 166,500 | 885 |
| 2024-11-18 | 948 | 988 | 948 | 988 | 2,000 | 988 |
| 2024-11-15 | 945 | 962 | 945 | 962 | 1,100 | 962 |
| 2024-11-14 | 947 | 949 | 921 | 948 | 4,100 | 948 |
| 2024-11-13 | 968 | 980 | 960 | 978 | 4,700 | 978 |
| 2024-11-12 | 955 | 963 | 945 | 963 | 3,300 | 963 |
| 2024-11-11 | 980 | 996 | 953 | 978 | 13,700 | 978 |
| 2024-11-08 | 968 | 980 | 964 | 980 | 2,800 | 980 |
| 2024-11-07 | 947 | 965 | 947 | 965 | 600 | 965 |
| 2024-11-06 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2024-11-05 | 945 | 945 | 945 | 945 | 200 | 945 |
| 2024-11-01 | 968 | 968 | 950 | 950 | 900 | 950 |
| 2024-10-31 | 958 | 995 | 939 | 941 | 2,900 | 941 |
| 2024-10-30 | 930 | 933 | 930 | 933 | 2,100 | 933 |
| 2024-10-29 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2024-10-28 | 928 | 929 | 928 | 929 | 2,000 | 929 |
| 2024-10-25 | 929 | 930 | 927 | 928 | 2,600 | 928 |
| 2024-10-24 | 933 | 933 | 930 | 931 | 2,300 | 931 |
| 2024-10-23 | 933 | 933 | 933 | 933 | 700 | 933 |
| 2024-10-22 | 932 | 939 | 932 | 934 | 600 | 934 |
| 2024-10-21 | 941 | 941 | 930 | 931 | 2,100 | 931 |
| 2024-10-18 | 942 | 942 | 941 | 941 | 900 | 941 |
| 2024-10-17 | 949 | 949 | 941 | 941 | 400 | 941 |
| 2024-10-16 | 949 | 949 | 941 | 941 | 200 | 941 |
| 2024-10-15 | 960 | 960 | 950 | 950 | 300 | 950 |
| 2024-10-11 | 955 | 955 | 945 | 945 | 500 | 945 |
| 2024-10-10 | 942 | 942 | 920 | 935 | 3,700 | 935 |
| 2024-10-09 | 943 | 943 | 939 | 939 | 1,800 | 939 |
| 2024-10-08 | 942 | 942 | 942 | 942 | 800 | 942 |
| 2024-10-07 | 950 | 967 | 940 | 944 | 1,700 | 944 |
| 2024-10-04 | 955 | 955 | 950 | 950 | 1,900 | 950 |
| 2024-10-03 | 941 | 955 | 941 | 955 | 2,200 | 955 |
| 2024-10-02 | 948 | 948 | 940 | 945 | 500 | 945 |
| 2024-10-01 | 921 | 937 | 921 | 937 | 700 | 937 |
| 2024-09-30 | 937 | 937 | 910 | 921 | 2,400 | 921 |
| 2024-09-27 | 935 | 935 | 922 | 922 | 600 | 922 |
| 2024-09-26 | 925 | 938 | 915 | 938 | 1,200 | 938 |
| 2024-09-25 | 920 | 930 | 895 | 924 | 3,300 | 924 |
| 2024-09-24 | 894 | 920 | 894 | 920 | 2,000 | 920 |
| 2024-09-20 | 885 | 894 | 884 | 894 | 1,400 | 894 |
| 2024-09-19 | - | - | - | 887 | - | 887 |
| 2024-09-18 | 910 | 910 | 887 | 887 | 700 | 887 |
| 2024-09-17 | - | - | - | 910 | - | 910 |
| 2024-09-13 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2024-09-12 | 904 | 906 | 904 | 906 | 500 | 906 |
| 2024-09-11 | 902 | 914 | 902 | 904 | 2,100 | 904 |
| 2024-09-10 | 920 | 920 | 907 | 917 | 400 | 917 |
| 2024-09-09 | 901 | 920 | 899 | 920 | 7,800 | 920 |
| 2024-09-06 | 909 | 913 | 907 | 913 | 2,000 | 913 |
| 2024-09-05 | 914 | 919 | 907 | 907 | 3,900 | 907 |
| 2024-09-04 | 905 | 917 | 900 | 900 | 2,200 | 900 |
| 2024-09-03 | 902 | 915 | 902 | 907 | 2,300 | 907 |
| 2024-09-02 | 901 | 912 | 890 | 903 | 6,700 | 903 |
| 2024-08-30 | 891 | 901 | 886 | 886 | 2,000 | 886 |
| 2024-08-29 | 893 | 893 | 888 | 890 | 1,400 | 890 |
| 2024-08-28 | 900 | 902 | 900 | 900 | 1,000 | 900 |
| 2024-08-27 | 916 | 918 | 901 | 904 | 1,400 | 904 |
| 2024-08-26 | 899 | 899 | 883 | 887 | 800 | 887 |
| 2024-08-23 | 899 | 899 | 881 | 899 | 3,100 | 899 |
| 2024-08-22 | 891 | 905 | 882 | 884 | 3,300 | 884 |
| 2024-08-21 | 898 | 898 | 881 | 896 | 1,600 | 896 |
| 2024-08-20 | 890 | 935 | 880 | 888 | 5,700 | 888 |
| 2024-08-19 | 870 | 881 | 859 | 880 | 6,300 | 880 |
| 2024-08-16 | 849 | 869 | 849 | 852 | 4,300 | 852 |
| 2024-08-15 | 838 | 845 | 821 | 843 | 7,600 | 843 |
| 2024-08-14 | 855 | 856 | 824 | 837 | 3,700 | 837 |
| 2024-08-13 | 834 | 878 | 805 | 842 | 9,400 | 842 |
| 2024-08-09 | 819 | 834 | 759 | 759 | 4,300 | 759 |
| 2024-08-08 | 742 | 760 | 742 | 744 | 2,000 | 744 |
| 2024-08-07 | 716 | 749 | 716 | 743 | 2,100 | 743 |
| 2024-08-06 | 692 | 734 | 676 | 734 | 10,100 | 734 |
| 2024-08-05 | 811 | 811 | 672 | 673 | 33,300 | 673 |
| 2024-08-02 | 881 | 881 | 815 | 822 | 8,100 | 822 |
| 2024-08-01 | 914 | 914 | 880 | 880 | 6,800 | 880 |
| 2024-07-31 | 930 | 930 | 912 | 929 | 5,900 | 929 |
| 2024-07-30 | 950 | 950 | 933 | 945 | 1,800 | 945 |
| 2024-07-29 | 959 | 962 | 934 | 935 | 3,900 | 935 |
| 2024-07-26 | 951 | 960 | 944 | 959 | 1,800 | 959 |
| 2024-07-25 | 1,001 | 1,001 | 942 | 956 | 7,900 | 956 |
| 2024-07-24 | 1,008 | 1,009 | 995 | 1,003 | 600 | 1,003 |
| 2024-07-23 | 1,020 | 1,020 | 993 | 1,008 | 1,000 | 1,008 |
| 2024-07-22 | 1,014 | 1,014 | 999 | 1,009 | 1,800 | 1,009 |
| 2024-07-19 | 1,025 | 1,039 | 983 | 1,014 | 8,000 | 1,014 |
| 2024-07-18 | 1,020 | 1,020 | 991 | 1,018 | 3,200 | 1,018 |
| 2024-07-17 | 1,033 | 1,042 | 1,020 | 1,022 | 9,600 | 1,022 |
| 2024-07-16 | 986 | 1,051 | 986 | 1,032 | 23,500 | 1,032 |
| 2024-07-12 | 950 | 986 | 931 | 986 | 15,500 | 986 |
| 2024-07-11 | 987 | 987 | 942 | 955 | 6,100 | 955 |
| 2024-07-10 | 950 | 981 | 950 | 962 | 8,100 | 962 |
| 2024-07-09 | 935 | 954 | 931 | 941 | 5,900 | 941 |
| 2024-07-08 | 939 | 939 | 914 | 921 | 2,500 | 921 |
| 2024-07-05 | 935 | 982 | 935 | 939 | 11,700 | 939 |
| 2024-07-04 | 935 | 948 | 930 | 935 | 2,800 | 935 |
| 2024-07-03 | 913 | 935 | 900 | 935 | 15,300 | 935 |
| 2024-07-02 | 955 | 956 | 912 | 921 | 18,100 | 921 |
| 2024-07-01 | 1,018 | 1,018 | 932 | 959 | 40,300 | 959 |
| 2024-06-28 | 1,017 | 1,032 | 1,012 | 1,025 | 5,700 | 1,025 |
| 2024-06-27 | 1,015 | 1,045 | 1,008 | 1,017 | 13,300 | 1,017 |
| 2024-06-26 | 1,050 | 1,095 | 1,012 | 1,015 | 38,200 | 1,015 |
| 2024-06-25 | 1,017 | 1,034 | 1,014 | 1,015 | 5,100 | 1,015 |
| 2024-06-24 | 1,011 | 1,044 | 1,001 | 1,017 | 15,300 | 1,017 |
| 2024-06-21 | 1,012 | 1,029 | 1,005 | 1,009 | 11,200 | 1,009 |
| 2024-06-20 | 1,061 | 1,080 | 1,012 | 1,012 | 37,400 | 1,012 |
| 2024-06-19 | 1,042 | 1,158 | 1,036 | 1,053 | 118,800 | 1,053 |
| 2024-06-18 | 1,025 | 1,120 | 1,025 | 1,036 | 83,600 | 1,036 |
| 2024-06-17 | 1,028 | 1,030 | 1,020 | 1,021 | 5,200 | 1,021 |
| 2024-06-14 | 1,038 | 1,060 | 1,025 | 1,028 | 9,500 | 1,028 |
| 2024-06-13 | 1,021 | 1,050 | 1,021 | 1,038 | 14,100 | 1,038 |
| 2024-06-12 | 1,035 | 1,091 | 1,012 | 1,021 | 30,600 | 1,021 |
| 2024-06-11 | 1,133 | 1,165 | 1,042 | 1,052 | 100,100 | 1,052 |
| 2024-06-10 | 1,030 | 1,175 | 1,016 | 1,081 | 203,800 | 1,081 |
| 2024-06-07 | 1,055 | 1,092 | 1,030 | 1,030 | 29,800 | 1,030 |
| 2024-06-06 | 1,103 | 1,136 | 1,030 | 1,067 | 76,400 | 1,067 |
| 2024-06-05 | 1,090 | 1,150 | 1,050 | 1,131 | 102,400 | 1,131 |
| 2024-06-04 | 1,122 | 1,172 | 1,067 | 1,120 | 458,500 | 1,120 |
| 2024-06-03 | 1,353 | 1,592 | 1,113 | 1,159 | 1,270,400 | 1,159 |
| 2024-05-31 | 1,089 | 1,359 | 1,008 | 1,359 | 1,134,600 | 1,359 |
| 2024-05-30 | 894 | 1,059 | 870 | 1,059 | 569,100 | 1,059 |
| 2024-05-29 | 834 | 983 | 822 | 909 | 164,200 | 909 |
| 2024-05-28 | 828 | 854 | 816 | 833 | 34,300 | 833 |
| 2024-05-27 | 879 | 881 | 800 | 800 | 36,100 | 800 |
| 2024-05-24 | 890 | 975 | 831 | 849 | 164,000 | 849 |
| 2024-05-23 | 905 | 961 | 790 | 890 | 533,200 | 890 |
| 2024-05-22 | 752 | 902 | 740 | 902 | 131,100 | 902 |
| 2024-05-21 | 683 | 783 | 678 | 752 | 17,300 | 752 |
| 2024-05-20 | 685 | 685 | 675 | 683 | 3,500 | 683 |
| 2024-05-17 | 684 | 684 | 663 | 682 | 2,900 | 682 |
| 2024-05-16 | 676 | 680 | 667 | 674 | 3,100 | 674 |
| 2024-05-15 | 674 | 685 | 667 | 667 | 2,200 | 667 |
| 2024-05-14 | 665 | 666 | 665 | 666 | 1,000 | 666 |
| 2024-05-13 | 666 | 666 | 665 | 666 | 1,100 | 666 |
| 2024-05-10 | 660 | 667 | 660 | 667 | 1,100 | 667 |
| 2024-05-09 | 668 | 668 | 668 | 668 | 100 | 668 |
| 2024-05-08 | 665 | 670 | 665 | 670 | 600 | 670 |
| 2024-05-07 | - | - | - | 664 | - | 664 |
| 2024-05-02 | 661 | 664 | 661 | 664 | 1,200 | 664 |
| 2024-05-01 | 664 | 664 | 659 | 661 | 2,400 | 661 |
| 2024-04-30 | 657 | 657 | 655 | 656 | 1,000 | 656 |
| 2024-04-26 | 655 | 657 | 650 | 657 | 2,400 | 657 |
| 2024-04-25 | 663 | 663 | 655 | 662 | 3,200 | 662 |
| 2024-04-24 | 646 | 657 | 646 | 657 | 500 | 657 |
| 2024-04-23 | 652 | 652 | 642 | 646 | 1,100 | 646 |
| 2024-04-22 | 648 | 648 | 648 | 648 | 200 | 648 |
| 2024-04-19 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2024-04-18 | - | - | - | 648 | - | 648 |
| 2024-04-17 | 654 | 654 | 648 | 648 | 600 | 648 |
| 2024-04-16 | 665 | 665 | 652 | 652 | 3,400 | 652 |
| 2024-04-15 | 660 | 670 | 654 | 670 | 3,100 | 670 |
| 2024-04-12 | 659 | 671 | 652 | 664 | 4,500 | 664 |
| 2024-04-11 | 659 | 663 | 652 | 663 | 1,200 | 663 |
| 2024-04-10 | 659 | 662 | 659 | 662 | 600 | 662 |
| 2024-04-09 | 662 | 662 | 660 | 660 | 7,300 | 660 |
| 2024-04-08 | 649 | 656 | 649 | 656 | 900 | 656 |
| 2024-04-05 | 637 | 649 | 636 | 649 | 1,700 | 649 |
| 2024-04-04 | 644 | 650 | 636 | 640 | 800 | 640 |
| 2024-04-03 | 652 | 652 | 644 | 644 | 400 | 644 |
| 2024-04-02 | 646 | 661 | 646 | 659 | 1,400 | 659 |
| 2024-04-01 | 662 | 663 | 652 | 662 | 1,900 | 662 |
| 2024-03-29 | 658 | 658 | 649 | 649 | 600 | 649 |
| 2024-03-28 | 650 | 651 | 641 | 651 | 1,800 | 651 |
| 2024-03-27 | 650 | 667 | 650 | 651 | 3,100 | 651 |
| 2024-03-26 | 652 | 657 | 649 | 657 | 1,400 | 657 |
| 2024-03-25 | 668 | 668 | 652 | 652 | 2,500 | 652 |
| 2024-03-22 | 652 | 668 | 650 | 666 | 600 | 666 |
| 2024-03-21 | 655 | 658 | 652 | 652 | 1,700 | 652 |
| 2024-03-19 | 655 | 655 | 654 | 654 | 600 | 654 |
| 2024-03-18 | 675 | 675 | 655 | 658 | 1,100 | 658 |
| 2024-03-15 | 681 | 681 | 649 | 665 | 2,000 | 665 |
| 2024-03-14 | 658 | 685 | 658 | 685 | 4,500 | 685 |
| 2024-03-13 | - | - | - | 650 | - | 650 |
| 2024-03-12 | 651 | 651 | 649 | 650 | 400 | 650 |
| 2024-03-11 | 653 | 658 | 640 | 658 | 1,100 | 658 |
| 2024-03-08 | 643 | 643 | 643 | 643 | 200 | 643 |
| 2024-03-07 | 644 | 658 | 644 | 650 | 600 | 650 |
| 2024-03-06 | 636 | 644 | 636 | 644 | 500 | 644 |
| 2024-03-05 | 640 | 640 | 636 | 636 | 300 | 636 |
| 2024-03-04 | 656 | 662 | 645 | 650 | 1,700 | 650 |
| 2024-03-01 | 658 | 666 | 653 | 662 | 2,500 | 662 |
| 2024-02-29 | 655 | 658 | 654 | 658 | 300 | 658 |
| 2024-02-28 | 658 | 658 | 644 | 657 | 1,100 | 657 |
| 2024-02-27 | 650 | 650 | 639 | 650 | 1,800 | 650 |
| 2024-02-26 | 659 | 659 | 649 | 658 | 4,100 | 658 |
| 2024-02-22 | 648 | 659 | 638 | 659 | 4,500 | 659 |
| 2024-02-21 | 637 | 644 | 637 | 644 | 600 | 644 |
| 2024-02-20 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2024-02-19 | 637 | 640 | 635 | 640 | 700 | 640 |
| 2024-02-16 | 633 | 639 | 630 | 639 | 1,000 | 639 |
| 2024-02-15 | 632 | 633 | 632 | 633 | 300 | 633 |
| 2024-02-14 | 633 | 640 | 631 | 634 | 3,500 | 634 |
| 2024-02-13 | 651 | 651 | 640 | 641 | 600 | 641 |
| 2024-02-09 | 644 | 655 | 644 | 645 | 1,500 | 645 |
| 2024-02-08 | 637 | 651 | 636 | 651 | 2,200 | 651 |
| 2024-02-07 | 645 | 645 | 640 | 645 | 1,600 | 645 |
| 2024-02-06 | 645 | 645 | 640 | 640 | 900 | 640 |
| 2024-02-05 | - | - | - | 645 | - | 645 |
| 2024-02-02 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2024-02-01 | 639 | 644 | 634 | 644 | 700 | 644 |
| 2024-01-31 | 643 | 643 | 643 | 643 | 300 | 643 |
| 2024-01-30 | 639 | 643 | 633 | 643 | 1,200 | 643 |
| 2024-01-29 | 639 | 639 | 638 | 639 | 700 | 639 |
| 2024-01-26 | 632 | 633 | 632 | 633 | 500 | 633 |
| 2024-01-25 | 644 | 644 | 630 | 632 | 1,400 | 632 |
| 2024-01-24 | 624 | 630 | 624 | 629 | 300 | 629 |
| 2024-01-23 | 635 | 635 | 622 | 628 | 2,200 | 628 |
| 2024-01-22 | 625 | 625 | 625 | 625 | 300 | 625 |
| 2024-01-19 | 634 | 634 | 622 | 623 | 700 | 623 |
| 2024-01-18 | 633 | 633 | 624 | 624 | 500 | 624 |
| 2024-01-17 | 626 | 640 | 626 | 640 | 200 | 640 |
| 2024-01-16 | 640 | 640 | 625 | 625 | 3,300 | 625 |
| 2024-01-15 | 650 | 650 | 647 | 647 | 1,000 | 647 |
| 2024-01-12 | 640 | 657 | 640 | 649 | 2,600 | 649 |
| 2024-01-11 | 631 | 631 | 630 | 630 | 200 | 630 |
| 2024-01-10 | 635 | 635 | 627 | 627 | 1,600 | 627 |
| 2024-01-09 | 627 | 637 | 625 | 629 | 1,300 | 629 |
| 2024-01-05 | 638 | 640 | 630 | 630 | 800 | 630 |
| 2024-01-04 | 634 | 635 | 634 | 635 | 1,200 | 635 |
分割・併合履歴 ： なし