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
2025-04-221,1751,1801,1721,1803001,180
2025-04-211,1781,1981,1701,1981,6001,198
2025-04-181,1411,1781,1321,1702,0001,170
2025-04-171,1411,1431,1391,1431,2001,143
2025-04-161,1451,1601,1451,1457001,145
2025-04-151,1461,1551,1451,1456001,145
2025-04-141,1601,1611,1461,1461,1001,146
2025-04-111,1441,1741,1111,1601,1001,160
2025-04-101,1851,1851,1241,1542,7001,154
2025-04-091,1441,1491,0921,1463,2001,146
2025-04-081,0701,1371,0401,1142,8001,114
2025-04-071,0391,0771,0001,0109,1001,010
2025-04-041,1011,1111,0301,0409,3001,040
2025-04-031,1221,1491,1111,1183,3001,118
2025-04-021,1731,1731,1201,1424,4001,142
2025-04-011,1941,1961,1711,1832,5001,183
2025-03-311,1931,2161,1821,1824,6001,182
2025-03-281,1751,2431,1751,23010,5001,230
2025-03-271,3331,3341,3101,3247,5001,324
2025-03-261,3321,3331,3201,3284,5001,328
2025-03-251,3281,3331,3191,3324,6001,332
2025-03-241,3331,3461,3331,3353,3001,335
2025-03-211,3471,3551,3331,3353,1001,335
2025-03-191,3291,3491,3151,3396,4001,339
2025-03-181,3241,3241,3061,3202,8001,320
2025-03-171,2991,3101,2951,3104,8001,310
2025-03-141,2971,2981,2851,2902,0001,290
2025-03-131,2991,2991,2891,2941,7001,294
2025-03-121,2791,3001,2781,3004,5001,300
2025-03-111,2631,2801,2611,2791,3001,279
2025-03-101,2771,2771,2631,2631,9001,263
2025-03-071,2601,2771,2551,2603,2001,260
2025-03-061,2471,2591,2371,2512,7001,251
2025-03-051,2331,2401,2321,2351,3001,235
2025-03-041,2151,2351,2151,2331,8001,233
2025-03-031,2341,2341,2091,2151,3001,215
2025-02-281,2311,2311,1951,2046,3001,204
2025-02-271,2361,2441,2151,2303,9001,230
2025-02-261,2361,2551,2221,2283,1001,228
2025-02-251,2601,2641,2301,2367,4001,236
2025-02-211,2691,2691,2531,2641,4001,264
2025-02-201,2671,2671,2561,2562,2001,256
2025-02-191,2631,2691,2601,2602,2001,260
2025-02-181,2741,2741,2651,2658001,265
2025-02-171,2651,2761,2611,2622,1001,262
2025-02-141,2601,2801,2591,2653,7001,265
2025-02-131,2551,2641,2551,2591,5001,259
2025-02-121,2601,2661,2541,2553,7001,255
2025-02-101,2611,2721,2601,2602,1001,260
2025-02-071,2571,2761,2571,2601,8001,260
2025-02-061,2751,2771,2501,2664,6001,266
2025-02-051,2951,2951,2711,2752,5001,275
2025-02-041,2751,2881,2611,2853,7001,285
2025-02-031,2861,2861,2511,2554,3001,255
2025-01-311,2401,2551,2381,2463,0001,246
2025-01-301,2401,2461,2371,2384,5001,238
2025-01-291,2441,2531,2331,2376,4001,237
2025-01-281,2391,2401,2301,2373,8001,237
2025-01-271,2431,2441,2231,2255,1001,225
2025-01-241,2441,2441,2201,2203,7001,220
2025-01-231,2021,2691,2021,21515,0001,215
2025-01-221,2141,2241,2011,20211,9001,202
2025-01-211,2181,2391,2071,2194,5001,219
2025-01-201,2141,2151,2031,2047,2001,204
2025-01-171,2351,2351,2081,2127,5001,212
2025-01-161,2301,2481,2041,23814,4001,238
2025-01-151,2211,3921,1801,212106,6001,212
2025-01-141,1971,2051,1701,20514,7001,205
2025-01-101,2171,2381,1721,17225,9001,172
2025-01-091,2361,3001,2051,20541,5001,205
2025-01-081,2821,3001,2451,25043,4001,250
2025-01-071,3371,3801,2651,310116,8001,310
2025-01-061,4491,6501,3301,422331,9001,422

分割・併合履歴 : なし