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
2020/09/18 262.0 263.0 258.0 263.0 15,000
2020/09/17 263.0 263.0 260.0 260.0 4,800
2020/09/16 257.0 262.0 257.0 262.0 4,000
2020/09/15 260.0 261.0 255.0 261.0 17,500
2020/09/14 255.0 257.0 255.0 257.0 3,900
2020/09/11 254.0 255.0 253.0 254.0 12,200
2020/09/10 255.0 256.0 254.0 254.0 6,900
2020/09/09 255.0 255.0 252.0 252.0 3,600
2020/09/08 252.0 255.0 250.0 252.0 20,800
2020/09/07 251.0 256.0 250.0 250.0 6,200
2020/09/04 255.0 257.0 242.0 250.0 43,900
2020/09/03 259.0 260.0 254.0 260.0 38,300
2020/09/02 262.0 262.0 256.0 259.0 7,900
2020/09/01 264.0 264.0 251.0 262.0 12,000
2020/08/31 258.0 266.0 258.0 263.0 11,900
2020/08/28 259.0 264.0 255.0 258.0 24,200
2020/08/27 259.0 260.0 253.0 260.0 26,000
2020/08/26 257.0 262.0 256.0 258.0 22,900
2020/08/25 258.0 259.0 257.0 259.0 12,500
2020/08/24 259.0 259.0 254.0 257.0 11,200
2020/08/21 253.0 259.0 253.0 258.0 8,100
2020/08/20 255.0 260.0 252.0 252.0 10,500
2020/08/19 252.0 261.0 252.0 258.0 30,000
2020/08/18 251.0 259.0 251.0 253.0 19,300
2020/08/17 258.0 261.0 250.0 250.0 17,000
2020/08/14 258.0 265.0 255.0 258.0 14,700
2020/08/13 259.0 263.0 258.0 261.0 31,700
2020/08/12 257.0 258.0 252.0 257.0 17,200
2020/08/11 259.0 259.0 253.0 253.0 24,800
2020/08/07 257.0 261.0 252.0 260.0 13,600
2020/08/06 256.0 259.0 250.0 256.0 16,000
2020/08/05 259.0 260.0 250.0 252.0 15,100
2020/08/04 243.0 257.0 243.0 255.0 8,100
2020/08/03 242.0 255.0 242.0 243.0 30,400
2020/07/31 257.0 261.0 250.0 250.0 21,200
2020/07/30 257.0 265.0 255.0 255.0 17,500
2020/07/29 256.0 259.0 256.0 257.0 12,700
2020/07/28 252.0 264.0 252.0 259.0 30,400
2020/07/27 251.0 252.0 250.0 252.0 10,700
2020/07/22 251.0 253.0 251.0 252.0 14,000
2020/07/21 253.0 256.0 251.0 252.0 11,700
2020/07/20 252.0 261.0 250.0 253.0 13,500
2020/07/17 253.0 259.0 253.0 256.0 15,400
2020/07/16 260.0 263.0 254.0 254.0 16,100
2020/07/15 261.0 262.0 253.0 259.0 30,200
2020/07/14 264.0 265.0 259.0 262.0 12,200
2020/07/13 257.0 263.0 256.0 258.0 25,200
2020/07/10 267.0 267.0 255.0 256.0 21,100
2020/07/09 269.0 269.0 262.0 267.0 10,800
2020/07/08 262.0 270.0 260.0 267.0 15,600