京写(6837) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/18 350.0 360.0 340.0 350.0 69,600
2021/06/17 356.0 362.0 349.0 352.0 47,800
2021/06/16 365.0 365.0 346.0 361.0 112,900
2021/06/15 362.0 371.0 352.0 364.0 484,400
2021/06/14 339.0 362.0 337.0 354.0 113,000
2021/06/11 337.0 343.0 330.0 337.0 54,600
2021/06/10 328.0 344.0 324.0 342.0 70,100
2021/06/09 342.0 345.0 327.0 330.0 69,500
2021/06/08 350.0 354.0 340.0 342.0 42,300
2021/06/07 342.0 349.0 338.0 349.0 46,800
2021/06/04 347.0 347.0 336.0 340.0 32,900
2021/06/03 339.0 350.0 336.0 339.0 57,900
2021/06/02 335.0 339.0 328.0 338.0 45,900
2021/06/01 334.0 336.0 328.0 329.0 73,100
2021/05/31 353.0 355.0 331.0 336.0 90,700
2021/05/28 340.0 353.0 336.0 350.0 221,700
2021/05/27 348.0 359.0 341.0 347.0 271,400
2021/05/26 359.0 367.0 343.0 353.0 990,500
2021/05/25 385.0 386.0 372.0 383.0 2,302,600
2021/05/24 309.0 312.0 305.0 306.0 7,000
2021/05/21 309.0 311.0 305.0 309.0 12,200
2021/05/20 303.0 323.0 303.0 313.0 53,200
2021/05/19 294.0 303.0 293.0 300.0 16,400
2021/05/18 286.0 295.0 285.0 294.0 13,300
2021/05/17 307.0 307.0 283.0 286.0 37,200
2021/05/14 297.0 302.0 296.0 297.0 4,200
2021/05/13 293.0 297.0 290.0 294.0 9,500
2021/05/12 305.0 305.0 294.0 298.0 30,100
2021/05/11 314.0 314.0 306.0 306.0 18,900
2021/05/10 321.0 321.0 316.0 316.0 5,900
2021/05/07 322.0 322.0 315.0 320.0 26,700
2021/05/06 320.0 324.0 305.0 319.0 88,300
2021/04/30 322.0 336.0 317.0 336.0 73,000
2021/04/28 322.0 325.0 317.0 317.0 34,500
2021/04/27 325.0 325.0 316.0 317.0 19,000
2021/04/26 304.0 321.0 301.0 318.0 27,000
2021/04/23 308.0 312.0 296.0 300.0 27,700
2021/04/22 303.0 309.0 302.0 309.0 11,100
2021/04/21 310.0 311.0 301.0 301.0 36,600
2021/04/20 316.0 322.0 315.0 317.0 19,300
2021/04/19 325.0 325.0 315.0 320.0 17,600
2021/04/16 326.0 330.0 317.0 318.0 28,400
2021/04/15 310.0 328.0 310.0 324.0 62,600
2021/04/14 325.0 325.0 311.0 314.0 15,600
2021/04/13 313.0 314.0 308.0 312.0 14,800
2021/04/12 322.0 322.0 312.0 314.0 28,800
2021/04/09 304.0 315.0 304.0 314.0 43,800
2021/04/08 328.0 374.0 307.0 307.0 605,200
2021/04/07 308.0 322.0 308.0 321.0 10,300
2021/04/06 326.0 326.0 309.0 309.0 16,500