9073 京極運輸商事(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 587 | 587 | 584 | 584 | 200 | 584 |
2023-06-07 | 585 | 585 | 585 | 585 | 100 | 585 |
2023-06-06 | 581 | 586 | 581 | 586 | 300 | 586 |
2023-06-05 | 580 | 588 | 580 | 581 | 900 | 581 |
2023-06-02 | 578 | 587 | 578 | 579 | 900 | 579 |
2023-06-01 | 583 | 583 | 583 | 583 | 200 | 583 |
2023-05-31 | 588 | 588 | 578 | 578 | 200 | 578 |
2023-05-30 | 579 | 579 | 578 | 578 | 200 | 578 |
2023-05-29 | 588 | 590 | 582 | 582 | 1,900 | 582 |
2023-05-26 | 586 | 587 | 586 | 587 | 400 | 587 |
2023-05-25 | 587 | 587 | 583 | 583 | 900 | 583 |
2023-05-24 | 581 | 586 | 581 | 586 | 1,900 | 586 |
2023-05-23 | 580 | 581 | 580 | 580 | 500 | 580 |
2023-05-22 | 581 | 582 | 579 | 579 | 600 | 579 |
2023-05-19 | 579 | 579 | 579 | 579 | 300 | 579 |
2023-05-18 | 574 | 574 | 574 | 574 | 200 | 574 |
2023-05-17 | 577 | 578 | 574 | 578 | 800 | 578 |
2023-05-16 | 576 | 581 | 576 | 576 | 500 | 576 |
2023-05-15 | 576 | 580 | 572 | 579 | 1,200 | 579 |
2023-05-12 | 580 | 581 | 580 | 581 | 200 | 581 |
2023-05-11 | - | - | - | 574 | - | 574 |
2023-05-10 | 577 | 579 | 572 | 574 | 900 | 574 |
2023-05-09 | 576 | 578 | 572 | 572 | 400 | 572 |
2023-05-08 | 571 | 572 | 570 | 570 | 900 | 570 |
2023-05-02 | 571 | 571 | 571 | 571 | 600 | 571 |
2023-05-01 | 576 | 577 | 573 | 573 | 1,100 | 573 |
2023-04-28 | 584 | 584 | 575 | 575 | 400 | 575 |
2023-04-27 | 579 | 579 | 579 | 579 | 100 | 579 |
2023-04-26 | 581 | 581 | 579 | 579 | 300 | 579 |
2023-04-25 | 585 | 585 | 580 | 585 | 1,200 | 585 |
2023-04-24 | 578 | 578 | 577 | 577 | 300 | 577 |
2023-04-21 | 586 | 586 | 584 | 586 | 1,300 | 586 |
2023-04-20 | 587 | 587 | 580 | 580 | 1,000 | 580 |
2023-04-19 | - | - | - | 586 | - | 586 |
2023-04-18 | 585 | 586 | 584 | 586 | 2,600 | 586 |
2023-04-17 | 579 | 582 | 579 | 582 | 200 | 582 |
2023-04-14 | 584 | 584 | 579 | 579 | 2,300 | 579 |
2023-04-13 | 580 | 583 | 574 | 582 | 400 | 582 |
2023-04-12 | 582 | 585 | 582 | 584 | 1,000 | 584 |
2023-04-11 | 575 | 585 | 575 | 585 | 1,100 | 585 |
2023-04-10 | 565 | 574 | 565 | 574 | 300 | 574 |
2023-04-07 | - | - | - | 565 | - | 565 |
2023-04-06 | 566 | 566 | 565 | 565 | 900 | 565 |
2023-04-05 | - | - | - | 570 | - | 570 |
2023-04-04 | 569 | 580 | 569 | 570 | 1,600 | 570 |
2023-04-03 | 566 | 569 | 565 | 569 | 800 | 569 |
2023-03-31 | 569 | 575 | 569 | 575 | 1,200 | 575 |
2023-03-30 | 566 | 569 | 566 | 569 | 500 | 569 |
2023-03-29 | 563 | 566 | 563 | 566 | 200 | 566 |
2023-03-28 | 566 | 567 | 566 | 567 | 400 | 567 |
2023-03-27 | 568 | 568 | 568 | 568 | 100 | 568 |
2023-03-24 | 563 | 569 | 561 | 561 | 2,000 | 561 |
2023-03-23 | 562 | 563 | 553 | 553 | 400 | 553 |
2023-03-22 | 552 | 557 | 552 | 557 | 300 | 557 |
2023-03-20 | 560 | 560 | 550 | 550 | 3,000 | 550 |
2023-03-17 | 568 | 570 | 568 | 570 | 200 | 570 |
2023-03-16 | 564 | 565 | 564 | 565 | 1,100 | 565 |
2023-03-15 | 578 | 579 | 578 | 578 | 2,100 | 578 |
2023-03-14 | 568 | 569 | 568 | 569 | 400 | 569 |
2023-03-13 | 555 | 586 | 555 | 586 | 8,900 | 586 |
2023-03-10 | 570 | 573 | 569 | 569 | 2,300 | 569 |
2023-03-09 | 575 | 577 | 567 | 576 | 1,100 | 576 |
2023-03-08 | 577 | 577 | 577 | 577 | 700 | 577 |
2023-03-07 | 570 | 575 | 566 | 575 | 4,800 | 575 |
2023-03-06 | - | - | - | 572 | - | 572 |
2023-03-03 | 575 | 575 | 567 | 572 | 1,200 | 572 |
2023-03-02 | 565 | 577 | 565 | 568 | 4,700 | 568 |
2023-03-01 | 575 | 575 | 568 | 569 | 1,200 | 569 |
2023-02-28 | 566 | 575 | 561 | 575 | 5,600 | 575 |
2023-02-27 | 565 | 565 | 564 | 564 | 400 | 564 |
2023-02-24 | 565 | 565 | 557 | 564 | 1,800 | 564 |
2023-02-22 | 560 | 560 | 558 | 558 | 200 | 558 |
2023-02-21 | 559 | 563 | 557 | 563 | 700 | 563 |
2023-02-20 | 564 | 564 | 559 | 559 | 300 | 559 |
2023-02-17 | 565 | 565 | 555 | 564 | 1,000 | 564 |
2023-02-16 | 556 | 566 | 555 | 566 | 1,700 | 566 |
2023-02-15 | 556 | 556 | 556 | 556 | 200 | 556 |
2023-02-14 | 555 | 559 | 555 | 555 | 500 | 555 |
2023-02-13 | 554 | 554 | 552 | 553 | 400 | 553 |
2023-02-10 | - | - | - | 558 | - | 558 |
2023-02-09 | - | - | - | 558 | - | 558 |
2023-02-08 | 555 | 559 | 555 | 558 | 800 | 558 |
2023-02-07 | 559 | 561 | 557 | 557 | 700 | 557 |
2023-02-06 | 564 | 564 | 556 | 561 | 1,600 | 561 |
2023-02-03 | 553 | 558 | 553 | 558 | 1,300 | 558 |
2023-02-02 | 566 | 566 | 561 | 563 | 500 | 563 |
2023-02-01 | 562 | 566 | 561 | 566 | 600 | 566 |
2023-01-31 | 560 | 566 | 560 | 566 | 1,300 | 566 |
2023-01-30 | 567 | 570 | 560 | 570 | 1,300 | 570 |
2023-01-27 | 564 | 567 | 564 | 567 | 500 | 567 |
2023-01-26 | 567 | 567 | 561 | 564 | 1,100 | 564 |
2023-01-25 | 568 | 569 | 567 | 568 | 4,300 | 568 |
2023-01-24 | 560 | 565 | 551 | 565 | 2,500 | 565 |
2023-01-23 | 564 | 564 | 563 | 563 | 1,100 | 563 |
2023-01-20 | 553 | 560 | 553 | 559 | 800 | 559 |
2023-01-19 | 550 | 559 | 549 | 559 | 600 | 559 |
2023-01-18 | 560 | 562 | 555 | 560 | 1,000 | 560 |
2023-01-17 | 551 | 562 | 551 | 554 | 1,600 | 554 |
2023-01-16 | 553 | 554 | 547 | 547 | 600 | 547 |
2023-01-13 | 555 | 555 | 551 | 555 | 600 | 555 |
2023-01-12 | 555 | 555 | 547 | 554 | 1,700 | 554 |
2023-01-11 | 554 | 560 | 544 | 555 | 7,000 | 555 |
2023-01-10 | 551 | 553 | 547 | 551 | 1,000 | 551 |
2023-01-06 | 545 | 553 | 545 | 551 | 1,900 | 551 |
2023-01-05 | 547 | 551 | 547 | 550 | 1,300 | 550 |
2023-01-04 | 545 | 554 | 545 | 545 | 800 | 545 |
分割・併合履歴 : なし