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 |
---|---|---|---|---|---|---|
2024-03-29 | 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