暗号資産
FISCO BTC Index
7/26 8:17:07
17,334,150
6742 東証プライム 電気機器
京三製作所
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 507.0 | 510.0 | 500.0 | 501.0 | 212,100 | 501.0 |
| 2024/9/3 | 520.0 | 526.0 | 516.0 | 517.0 | 94,500 | 517.0 |
| 2024/9/2 | 539.0 | 539.0 | 520.0 | 520.0 | 148,800 | 520.0 |
| 2024/8/30 | 518.0 | 536.0 | 518.0 | 536.0 | 185,600 | 536.0 |
| 2024/8/29 | 518.0 | 519.0 | 513.0 | 517.0 | 96,100 | 517.0 |
| 2024/8/28 | 517.0 | 520.0 | 512.0 | 520.0 | 110,900 | 520.0 |
| 2024/8/27 | 525.0 | 525.0 | 516.0 | 524.0 | 167,800 | 524.0 |
| 2024/8/26 | 534.0 | 534.0 | 519.0 | 524.0 | 179,700 | 524.0 |
| 2024/8/23 | 531.0 | 539.0 | 530.0 | 536.0 | 73,200 | 536.0 |
| 2024/8/22 | 542.0 | 545.0 | 528.0 | 533.0 | 123,000 | 533.0 |
| 2024/8/21 | 536.0 | 543.0 | 535.0 | 543.0 | 67,700 | 543.0 |
| 2024/8/20 | 542.0 | 543.0 | 535.0 | 542.0 | 149,200 | 542.0 |
| 2024/8/19 | 541.0 | 544.0 | 527.0 | 532.0 | 169,700 | 532.0 |
| 2024/8/16 | 547.0 | 548.0 | 541.0 | 548.0 | 160,200 | 548.0 |
| 2024/8/15 | 532.0 | 550.0 | 529.0 | 541.0 | 218,200 | 541.0 |
| 2024/8/14 | 531.0 | 543.0 | 515.0 | 531.0 | 295,000 | 531.0 |
| 2024/8/13 | 549.0 | 549.0 | 507.0 | 521.0 | 528,500 | 521.0 |
| 2024/8/9 | 542.0 | 550.0 | 523.0 | 534.0 | 374,300 | 534.0 |
| 2024/8/8 | 507.0 | 523.0 | 504.0 | 511.0 | 174,700 | 511.0 |
| 2024/8/7 | 502.0 | 535.0 | 495.0 | 517.0 | 291,100 | 517.0 |