9073 京極運輸商事(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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,175 | 1,180 | 1,172 | 1,180 | 300 | 1,180 |
| 2025-04-21 | 1,178 | 1,198 | 1,170 | 1,198 | 1,600 | 1,198 |
| 2025-04-18 | 1,141 | 1,178 | 1,132 | 1,170 | 2,000 | 1,170 |
| 2025-04-17 | 1,141 | 1,143 | 1,139 | 1,143 | 1,200 | 1,143 |
| 2025-04-16 | 1,145 | 1,160 | 1,145 | 1,145 | 700 | 1,145 |
| 2025-04-15 | 1,146 | 1,155 | 1,145 | 1,145 | 600 | 1,145 |
| 2025-04-14 | 1,160 | 1,161 | 1,146 | 1,146 | 1,100 | 1,146 |
| 2025-04-11 | 1,144 | 1,174 | 1,111 | 1,160 | 1,100 | 1,160 |
| 2025-04-10 | 1,185 | 1,185 | 1,124 | 1,154 | 2,700 | 1,154 |
| 2025-04-09 | 1,144 | 1,149 | 1,092 | 1,146 | 3,200 | 1,146 |
| 2025-04-08 | 1,070 | 1,137 | 1,040 | 1,114 | 2,800 | 1,114 |
| 2025-04-07 | 1,039 | 1,077 | 1,000 | 1,010 | 9,100 | 1,010 |
| 2025-04-04 | 1,101 | 1,111 | 1,030 | 1,040 | 9,300 | 1,040 |
| 2025-04-03 | 1,122 | 1,149 | 1,111 | 1,118 | 3,300 | 1,118 |
| 2025-04-02 | 1,173 | 1,173 | 1,120 | 1,142 | 4,400 | 1,142 |
| 2025-04-01 | 1,194 | 1,196 | 1,171 | 1,183 | 2,500 | 1,183 |
| 2025-03-31 | 1,193 | 1,216 | 1,182 | 1,182 | 4,600 | 1,182 |
| 2025-03-28 | 1,175 | 1,243 | 1,175 | 1,230 | 10,500 | 1,230 |
| 2025-03-27 | 1,333 | 1,334 | 1,310 | 1,324 | 7,500 | 1,324 |
| 2025-03-26 | 1,332 | 1,333 | 1,320 | 1,328 | 4,500 | 1,328 |
| 2025-03-25 | 1,328 | 1,333 | 1,319 | 1,332 | 4,600 | 1,332 |
| 2025-03-24 | 1,333 | 1,346 | 1,333 | 1,335 | 3,300 | 1,335 |
| 2025-03-21 | 1,347 | 1,355 | 1,333 | 1,335 | 3,100 | 1,335 |
| 2025-03-19 | 1,329 | 1,349 | 1,315 | 1,339 | 6,400 | 1,339 |
| 2025-03-18 | 1,324 | 1,324 | 1,306 | 1,320 | 2,800 | 1,320 |
| 2025-03-17 | 1,299 | 1,310 | 1,295 | 1,310 | 4,800 | 1,310 |
| 2025-03-14 | 1,297 | 1,298 | 1,285 | 1,290 | 2,000 | 1,290 |
| 2025-03-13 | 1,299 | 1,299 | 1,289 | 1,294 | 1,700 | 1,294 |
| 2025-03-12 | 1,279 | 1,300 | 1,278 | 1,300 | 4,500 | 1,300 |
| 2025-03-11 | 1,263 | 1,280 | 1,261 | 1,279 | 1,300 | 1,279 |
| 2025-03-10 | 1,277 | 1,277 | 1,263 | 1,263 | 1,900 | 1,263 |
| 2025-03-07 | 1,260 | 1,277 | 1,255 | 1,260 | 3,200 | 1,260 |
| 2025-03-06 | 1,247 | 1,259 | 1,237 | 1,251 | 2,700 | 1,251 |
| 2025-03-05 | 1,233 | 1,240 | 1,232 | 1,235 | 1,300 | 1,235 |
| 2025-03-04 | 1,215 | 1,235 | 1,215 | 1,233 | 1,800 | 1,233 |
| 2025-03-03 | 1,234 | 1,234 | 1,209 | 1,215 | 1,300 | 1,215 |
| 2025-02-28 | 1,231 | 1,231 | 1,195 | 1,204 | 6,300 | 1,204 |
| 2025-02-27 | 1,236 | 1,244 | 1,215 | 1,230 | 3,900 | 1,230 |
| 2025-02-26 | 1,236 | 1,255 | 1,222 | 1,228 | 3,100 | 1,228 |
| 2025-02-25 | 1,260 | 1,264 | 1,230 | 1,236 | 7,400 | 1,236 |
| 2025-02-21 | 1,269 | 1,269 | 1,253 | 1,264 | 1,400 | 1,264 |
| 2025-02-20 | 1,267 | 1,267 | 1,256 | 1,256 | 2,200 | 1,256 |
| 2025-02-19 | 1,263 | 1,269 | 1,260 | 1,260 | 2,200 | 1,260 |
| 2025-02-18 | 1,274 | 1,274 | 1,265 | 1,265 | 800 | 1,265 |
| 2025-02-17 | 1,265 | 1,276 | 1,261 | 1,262 | 2,100 | 1,262 |
| 2025-02-14 | 1,260 | 1,280 | 1,259 | 1,265 | 3,700 | 1,265 |
| 2025-02-13 | 1,255 | 1,264 | 1,255 | 1,259 | 1,500 | 1,259 |
| 2025-02-12 | 1,260 | 1,266 | 1,254 | 1,255 | 3,700 | 1,255 |
| 2025-02-10 | 1,261 | 1,272 | 1,260 | 1,260 | 2,100 | 1,260 |
| 2025-02-07 | 1,257 | 1,276 | 1,257 | 1,260 | 1,800 | 1,260 |
| 2025-02-06 | 1,275 | 1,277 | 1,250 | 1,266 | 4,600 | 1,266 |
| 2025-02-05 | 1,295 | 1,295 | 1,271 | 1,275 | 2,500 | 1,275 |
| 2025-02-04 | 1,275 | 1,288 | 1,261 | 1,285 | 3,700 | 1,285 |
| 2025-02-03 | 1,286 | 1,286 | 1,251 | 1,255 | 4,300 | 1,255 |
| 2025-01-31 | 1,240 | 1,255 | 1,238 | 1,246 | 3,000 | 1,246 |
| 2025-01-30 | 1,240 | 1,246 | 1,237 | 1,238 | 4,500 | 1,238 |
| 2025-01-29 | 1,244 | 1,253 | 1,233 | 1,237 | 6,400 | 1,237 |
| 2025-01-28 | 1,239 | 1,240 | 1,230 | 1,237 | 3,800 | 1,237 |
| 2025-01-27 | 1,243 | 1,244 | 1,223 | 1,225 | 5,100 | 1,225 |
| 2025-01-24 | 1,244 | 1,244 | 1,220 | 1,220 | 3,700 | 1,220 |
| 2025-01-23 | 1,202 | 1,269 | 1,202 | 1,215 | 15,000 | 1,215 |
| 2025-01-22 | 1,214 | 1,224 | 1,201 | 1,202 | 11,900 | 1,202 |
| 2025-01-21 | 1,218 | 1,239 | 1,207 | 1,219 | 4,500 | 1,219 |
| 2025-01-20 | 1,214 | 1,215 | 1,203 | 1,204 | 7,200 | 1,204 |
| 2025-01-17 | 1,235 | 1,235 | 1,208 | 1,212 | 7,500 | 1,212 |
| 2025-01-16 | 1,230 | 1,248 | 1,204 | 1,238 | 14,400 | 1,238 |
| 2025-01-15 | 1,221 | 1,392 | 1,180 | 1,212 | 106,600 | 1,212 |
| 2025-01-14 | 1,197 | 1,205 | 1,170 | 1,205 | 14,700 | 1,205 |
| 2025-01-10 | 1,217 | 1,238 | 1,172 | 1,172 | 25,900 | 1,172 |
| 2025-01-09 | 1,236 | 1,300 | 1,205 | 1,205 | 41,500 | 1,205 |
| 2025-01-08 | 1,282 | 1,300 | 1,245 | 1,250 | 43,400 | 1,250 |
| 2025-01-07 | 1,337 | 1,380 | 1,265 | 1,310 | 116,800 | 1,310 |
| 2025-01-06 | 1,449 | 1,650 | 1,330 | 1,422 | 331,900 | 1,422 |
分割・併合履歴 ： なし