株式会社京都銀行 (5844)

5844
🏛️ 日本 →
3,223.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,216.50 2,242.50 2,190.00 2,196.50 0.4M
2023-12-28 2,206.50 2,248.50 2,202.50 2,221.00 0.5M
2023-12-27 2,211.75 2,239.75 2,206.25 2,233.25 0.6M
2023-12-26 2,196.50 2,203.75 2,172.50 2,192.75 0.6M
2023-12-25 2,186.25 2,194.25 2,165.75 2,175.50 0.4M
2023-12-22 2,135.00 2,175.00 2,132.25 2,170.25 0.6M
2023-12-21 2,125.00 2,147.75 2,115.50 2,136.50 0.7M
2023-12-20 2,120.00 2,167.75 2,107.50 2,150.00 0.8M
2023-12-19 2,137.50 2,137.50 2,096.25 2,121.50 1.3M
2023-12-18 2,118.00 2,128.75 2,081.00 2,115.25 1.6M
2023-12-15 2,168.50 2,174.75 2,132.50 2,150.00 1.7M
2023-12-14 2,266.00 2,268.75 2,178.75 2,179.25 1.1M
2023-12-13 2,248.25 2,286.75 2,244.50 2,276.00 0.6M
2023-12-12 2,272.50 2,281.00 2,244.50 2,255.25 0.9M
2023-12-11 2,273.75 2,307.50 2,246.75 2,262.75 1.0M
2023-12-08 2,206.25 2,288.75 2,206.25 2,236.25 1.2M
2023-12-07 2,167.50 2,206.25 2,166.25 2,206.25 0.6M
2023-12-06 2,159.75 2,193.00 2,155.00 2,189.75 0.7M
2023-12-05 2,172.00 2,200.00 2,157.75 2,159.75 1.0M
2023-12-04 2,192.25 2,205.25 2,169.50 2,183.50 0.8M
2023-12-01 2,224.50 2,237.50 2,203.75 2,212.50 0.5M
2023-11-30 2,225.75 2,227.00 2,170.25 2,212.25 1.3M
2023-11-29 2,275.25 2,294.00 2,208.75 2,217.50 0.9M
2023-11-28 2,257.50 2,293.50 2,257.50 2,293.50 0.8M
2023-11-27 2,227.50 2,297.50 2,215.00 2,281.75 0.7M
2023-11-24 2,218.00 2,229.50 2,202.50 2,227.50 0.4M
2023-11-22 2,170.00 2,233.50 2,169.75 2,223.00 0.6M
2023-11-21 2,162.50 2,182.75 2,151.25 2,170.00 0.7M
2023-11-20 2,165.25 2,212.50 2,165.25 2,170.00 1.1M
2023-11-17 2,116.25 2,201.75 2,110.00 2,191.00 1.3M
2023-11-16 2,125.75 2,138.50 2,112.50 2,121.75 1.2M
2023-11-15 2,175.00 2,181.00 2,120.00 2,142.75 1.3M
2023-11-14 2,137.50 2,169.75 2,089.75 2,167.50 1.7M
2023-11-13 2,073.00 2,088.00 2,046.25 2,065.75 0.6M
2023-11-10 2,070.00 2,082.50 2,042.50 2,070.25 0.5M
2023-11-09 2,026.25 2,082.75 2,000.00 2,063.50 1.1M
2023-11-08 2,128.00 2,128.00 1,988.50 2,035.25 1.9M
2023-11-07 2,180.00 2,195.25 2,136.00 2,146.00 0.7M
2023-11-06 2,245.00 2,245.00 2,185.75 2,188.25 0.7M
2023-11-02 2,218.50 2,244.75 2,180.50 2,215.75 0.8M
2023-11-01 2,161.75 2,191.50 2,127.50 2,190.50 0.9M
2023-10-31 2,095.50 2,158.75 2,083.75 2,127.50 1.2M
2023-10-30 2,103.25 2,131.00 2,052.50 2,061.00 1.0M
2023-10-27 2,140.00 2,176.75 2,121.00 2,140.75 1.0M
2023-10-26 2,172.50 2,192.25 2,152.50 2,162.50 0.6M
2023-10-25 2,150.00 2,220.00 2,148.75 2,187.75 0.7M
2023-10-24 2,162.75 2,172.50 2,084.50 2,160.00 0.8M
2023-10-23 2,142.50 2,174.25 2,116.25 2,150.00 0.8M
2023-10-20 2,132.50 2,171.50 2,103.50 2,115.25 0.8M
2023-10-19 2,107.00 2,136.25 2,085.00 2,114.00 0.6M
2023-10-18 2,064.75 2,116.25 2,054.50 2,106.75 0.6M
2023-10-17 2,068.00 2,084.75 2,038.75 2,047.50 0.6M
2023-10-16 2,038.50 2,062.50 2,023.25 2,062.50 0.6M
2023-10-13 2,100.00 2,110.75 2,037.50 2,059.50 0.6M
2023-10-12 2,114.00 2,129.00 2,096.50 2,110.25 0.7M
2023-10-11 2,143.75 2,160.50 2,131.50 2,132.50 0.5M
2023-10-10 2,078.00 2,158.00 2,078.00 2,143.75 1.1M
2023-10-06 2,067.25 2,106.75 2,048.50 2,080.00 0.5M
2023-10-05 2,025.00 2,088.75 2,023.00 2,062.00 0.7M
2023-10-04 2,090.00 2,105.75 2,013.50 2,037.25 1.1M
2023-10-03 2,159.00 2,185.25 2,112.50 2,114.50 0.7M
2023-10-02 2,143.25 2,185.25 2,088.25 2,159.00 0.6M
2023-09-27 2,095.25 2,133.50 2,076.00 2,125.75 1.1M
2023-09-26 2,075.25 2,118.25 2,075.25 2,095.50 0.8M
2023-09-25 2,099.25 2,099.25 2,063.50 2,083.25 0.8M
2023-09-22 2,080.50 2,127.25 2,072.50 2,117.25 1.1M
2023-09-21 2,096.50 2,140.25 2,095.25 2,104.25 0.9M
2023-09-20 2,175.00 2,185.25 2,110.00 2,116.50 1.0M
2023-09-19 2,170.00 2,184.75 2,150.50 2,171.75 0.7M
2023-09-15 2,193.75 2,221.50 2,135.50 2,152.50 1.2M
2023-09-14 2,202.75 2,206.00 2,173.50 2,188.50 1.0M
2023-09-13 2,172.75 2,182.50 2,148.00 2,167.00 1.3M
2023-09-12 2,172.00 2,186.00 2,136.00 2,173.00 1.0M
2023-09-11 2,118.25 2,177.75 2,118.25 2,165.75 1.1M
2023-09-08 2,111.00 2,132.00 2,094.75 2,099.75 1.4M
2023-09-07 2,124.50 2,158.25 2,111.50 2,140.25 1.2M
2023-09-06 2,093.25 2,136.25 2,091.25 2,129.75 1.0M
2023-09-05 2,144.75 2,156.50 2,075.25 2,099.25 1.3M
2023-09-04 2,113.50 2,131.50 2,105.50 2,131.00 1.1M
2023-09-01 2,101.50 2,136.25 2,097.75 2,119.75 1.1M
2023-08-31 2,088.00 2,114.25 2,067.50 2,105.50 1.4M
2023-08-30 2,123.00 2,140.00 2,116.50 2,125.50 1.1M
2023-08-29 2,140.50 2,151.50 2,112.75 2,134.50 1.0M
2023-08-28 2,100.75 2,142.50 2,099.25 2,134.50 0.6M
2023-08-25 2,097.75 2,101.00 2,075.00 2,092.50 0.8M
2023-08-24 2,072.50 2,114.50 2,065.75 2,105.75 1.0M
2023-08-23 2,041.50 2,071.25 2,037.00 2,066.25 0.7M
2023-08-22 1,982.00 2,062.25 1,971.25 2,057.50 1.0M
2023-08-21 1,973.75 1,993.00 1,950.00 1,969.00 0.9M
2023-08-18 1,960.75 1,977.00 1,950.50 1,965.50 0.5M
2023-08-17 1,925.00 1,950.50 1,902.50 1,950.00 1.4M
2023-08-16 1,955.25 1,962.50 1,929.50 1,937.50 0.6M
2023-08-15 1,972.00 1,995.25 1,958.75 1,987.75 0.4M
2023-08-14 2,005.50 2,007.50 1,954.00 1,966.00 0.7M
2023-08-10 1,982.00 2,000.00 1,971.75 1,990.00 0.7M
2023-08-09 2,018.25 2,018.50 1,975.75 1,991.00 0.7M
2023-08-08 2,044.50 2,057.00 2,025.75 2,030.75 0.7M
2023-08-07 2,023.75 2,042.75 2,008.75 2,037.00 0.4M
2023-08-04 1,999.75 2,058.75 1,993.25 2,033.00 0.6M
2023-08-03 2,035.75 2,042.75 1,991.25 1,999.00 1.0M
2023-08-02 2,043.50 2,077.50 2,041.25 2,051.50 0.7M
2023-08-01 2,057.75 2,083.75 2,040.50 2,070.00 1.1M
2023-07-31 2,051.75 2,100.75 2,051.75 2,095.25 2.3M
2023-07-28 1,977.00 2,032.75 1,950.75 2,025.00 1.8M
2023-07-27 1,946.50 1,979.75 1,937.50 1,976.25 0.6M
2023-07-26 1,925.00 1,949.50 1,925.00 1,945.50 0.6M
2023-07-25 1,919.00 1,930.00 1,910.00 1,918.25 0.6M
2023-07-24 1,902.50 1,921.75 1,892.25 1,896.75 0.6M
2023-07-21 1,945.00 1,945.00 1,913.75 1,919.00 0.5M
2023-07-20 1,950.50 1,957.25 1,930.25 1,935.50 0.7M
2023-07-19 1,937.00 1,955.75 1,926.00 1,946.50 1.1M
2023-07-18 1,880.50 1,932.75 1,880.00 1,906.75 0.9M
2023-07-14 1,865.25 1,872.50 1,852.50 1,856.25 0.7M
2023-07-13 1,851.00 1,868.50 1,844.75 1,854.75 0.6M
2023-07-12 1,857.00 1,867.50 1,837.00 1,850.00 0.5M
2023-07-11 1,862.50 1,870.00 1,835.00 1,835.00 0.5M
2023-07-10 1,881.75 1,885.75 1,828.50 1,844.75 1.1M
2023-07-07 1,837.50 1,886.75 1,828.00 1,873.25 0.9M
2023-07-06 1,850.50 1,856.00 1,825.00 1,837.00 0.7M
2023-07-05 1,847.25 1,868.75 1,831.00 1,840.50 0.7M
2023-07-04 1,812.50 1,853.75 1,812.00 1,853.25 0.8M
2023-07-03 1,805.00 1,811.25 1,796.50 1,808.00 0.4M
2023-06-30 1,822.00 1,822.00 1,785.50 1,795.50 0.7M
2023-06-29 1,840.00 1,855.00 1,800.75 1,809.25 0.7M
2023-06-28 1,777.00 1,832.50 1,777.00 1,822.00 0.8M
2023-06-27 1,782.50 1,791.00 1,754.00 1,770.00 0.5M
2023-06-26 1,765.75 1,777.25 1,752.00 1,767.25 0.5M
2023-06-23 1,809.50 1,811.25 1,759.50 1,779.25 0.6M
2023-06-22 1,759.50 1,820.00 1,759.50 1,810.00 0.7M
2023-06-21 1,754.50 1,762.50 1,745.00 1,757.25 0.6M
2023-06-20 1,776.25 1,776.25 1,745.00 1,757.50 0.7M
2023-06-19 1,778.50 1,792.00 1,765.00 1,776.50 0.6M
2023-06-16 1,796.25 1,804.50 1,764.75 1,783.00 1.4M
2023-06-15 1,776.50 1,810.50 1,776.00 1,785.00 0.9M
2023-06-14 1,816.00 1,828.25 1,789.50 1,797.25 1.3M
2023-06-13 1,743.25 1,789.75 1,739.50 1,785.75 1.6M
2023-06-12 1,675.75 1,729.25 1,675.75 1,727.00 0.8M
2023-06-09 1,654.75 1,672.50 1,650.50 1,671.75 1.2M
2023-06-08 1,661.00 1,663.00 1,635.25 1,640.25 0.8M
2023-06-07 1,675.00 1,675.00 1,632.00 1,640.00 1.0M
2023-06-06 1,651.25 1,659.75 1,631.75 1,659.50 1.0M
2023-06-05 1,702.50 1,711.25 1,675.50 1,678.75 0.9M
2023-06-02 1,667.50 1,677.50 1,652.50 1,677.50 0.7M
2023-06-01 1,637.50 1,670.00 1,627.50 1,662.50 0.8M
2023-05-31 1,630.00 1,642.50 1,622.50 1,632.50 1.2M
2023-05-30 1,647.50 1,655.00 1,642.50 1,650.00 0.6M
2023-05-29 1,665.00 1,672.50 1,652.50 1,652.50 0.5M
2023-05-26 1,687.50 1,687.50 1,657.50 1,657.50 0.9M
2023-05-25 1,702.50 1,702.50 1,677.50 1,682.50 0.5M
2023-05-24 1,720.00 1,735.00 1,712.50 1,712.50 0.8M
2023-05-23 1,695.00 1,712.50 1,685.00 1,707.50 1.1M
2023-05-22 1,677.50 1,695.00 1,675.00 1,680.00 0.9M
2023-05-19 1,697.50 1,697.50 1,675.00 1,680.00 0.8M
2023-05-18 1,712.50 1,712.50 1,687.50 1,697.50 0.8M
2023-05-17 1,695.00 1,700.00 1,677.50 1,687.50 1.3M
2023-05-16 1,717.50 1,720.00 1,685.00 1,697.50 0.8M
2023-05-15 1,712.50 1,725.00 1,697.50 1,705.00 0.9M
2023-05-12 1,695.00 1,697.50 1,677.50 1,690.00 0.7M
2023-05-11 1,675.00 1,692.50 1,672.50 1,692.50 0.6M
2023-05-10 1,680.00 1,700.00 1,680.00 1,690.00 0.7M
2023-05-09 1,650.00 1,675.00 1,625.00 1,670.00 0.9M
2023-05-08 1,632.50 1,650.00 1,625.00 1,645.00 0.6M
2023-05-02 1,677.50 1,677.50 1,645.00 1,655.00 0.7M
2023-05-01 1,662.50 1,675.00 1,647.50 1,675.00 0.6M
2023-04-28 1,670.00 1,695.00 1,642.50 1,662.50 1.3M
2023-04-27 1,620.00 1,657.50 1,612.50 1,650.00 1.4M
2023-04-26 1,620.00 1,620.00 1,595.00 1,595.00 0.7M
2023-04-25 1,622.50 1,642.50 1,620.00 1,637.50 0.5M
2023-04-24 1,650.00 1,650.00 1,617.50 1,617.50 0.5M
2023-04-21 1,630.00 1,647.50 1,625.00 1,637.50 0.6M
2023-04-20 1,637.50 1,667.50 1,637.50 1,652.50 0.7M
2023-04-19 1,622.50 1,637.50 1,610.00 1,637.50 0.7M
2023-04-18 1,607.50 1,630.00 1,607.50 1,617.50 0.7M
2023-04-17 1,575.00 1,587.50 1,570.00 1,587.50 0.5M
2023-04-14 1,570.00 1,582.50 1,562.50 1,575.00 0.9M
2023-04-13 1,562.50 1,567.50 1,550.00 1,560.00 0.6M
2023-04-12 1,550.00 1,565.00 1,540.00 1,562.50 0.7M
2023-04-11 1,570.00 1,570.00 1,542.50 1,542.50 0.7M
2023-04-10 1,565.00 1,570.00 1,552.50 1,557.50 0.4M
2023-04-07 1,552.50 1,570.00 1,552.50 1,562.50 0.5M
2023-04-06 1,542.50 1,560.00 1,537.50 1,545.00 0.6M
2023-04-05 1,572.50 1,575.00 1,545.00 1,555.00 1.0M
2023-04-04 1,602.50 1,607.50 1,585.00 1,605.00 0.8M
2023-04-03 1,587.50 1,617.50 1,580.00 1,612.50 0.9M
2023-03-31 1,560.00 1,572.50 1,545.00 1,562.50 0.8M
2023-03-30 1,565.00 1,570.00 1,540.00 1,560.00 0.8M
2023-03-29 1,555.00 1,577.50 1,555.00 1,572.50 0.9M
2023-03-28 1,555.00 1,565.00 1,542.50 1,555.00 0.8M
2023-03-27 1,542.50 1,542.50 1,517.50 1,532.50 0.7M
2023-03-24 1,517.50 1,550.00 1,512.50 1,535.00 1.0M
2023-03-23 1,517.50 1,542.50 1,510.00 1,540.00 0.7M
2023-03-22 1,560.00 1,572.50 1,540.00 1,542.50 1.1M
2023-03-20 1,505.00 1,545.00 1,502.50 1,510.00 1.2M
2023-03-17 1,547.50 1,557.50 1,510.00 1,530.00 1.7M
2023-03-16 1,475.00 1,522.50 1,467.50 1,522.50 2.2M
2023-03-15 1,542.50 1,557.50 1,517.50 1,522.50 1.4M
2023-03-14 1,515.00 1,532.50 1,480.00 1,492.50 3.2M
2023-03-13 1,627.50 1,632.50 1,570.00 1,590.00 2.2M
2023-03-10 1,710.00 1,725.00 1,650.00 1,652.50 2.4M
2023-03-09 1,675.00 1,742.50 1,675.00 1,730.00 1.3M
2023-03-08 1,667.50 1,675.00 1,647.50 1,662.50 0.6M
2023-03-07 1,630.00 1,675.00 1,630.00 1,675.00 0.9M
2023-03-06 1,637.50 1,647.50 1,625.00 1,627.50 0.8M
2023-03-03 1,640.00 1,655.00 1,627.50 1,645.00 0.8M
2023-03-02 1,657.50 1,682.50 1,625.00 1,645.00 1.5M
2023-03-01 1,630.00 1,655.00 1,625.00 1,642.50 0.8M
2023-02-28 1,637.50 1,640.00 1,615.00 1,625.00 0.9M
2023-02-27 1,617.50 1,642.50 1,612.50 1,637.50 0.7M
2023-02-24 1,632.50 1,655.00 1,602.50 1,607.50 1.3M
2023-02-22 1,612.50 1,625.00 1,602.50 1,625.00 1.0M
2023-02-21 1,620.00 1,625.00 1,612.50 1,622.50 0.8M
2023-02-20 1,600.00 1,615.00 1,595.00 1,607.50 0.7M
2023-02-17 1,580.00 1,600.00 1,577.50 1,592.50 0.6M
2023-02-16 1,585.00 1,592.50 1,575.00 1,577.50 0.8M
2023-02-15 1,585.00 1,595.00 1,577.50 1,585.00 0.6M
2023-02-14 1,582.50 1,590.00 1,572.50 1,585.00 0.6M
2023-02-13 1,575.00 1,600.00 1,570.00 1,570.00 1.5M
2023-02-10 1,550.00 1,577.50 1,545.00 1,562.50 0.7M
2023-02-09 1,537.50 1,555.00 1,537.50 1,547.50 0.7M
2023-02-08 1,535.00 1,552.50 1,532.50 1,550.00 0.7M
2023-02-07 1,507.50 1,537.50 1,507.50 1,525.00 1.0M
2023-02-06 1,517.50 1,517.50 1,470.00 1,497.50 1.4M
2023-02-03 1,497.50 1,522.50 1,492.50 1,517.50 1.3M
2023-02-02 1,520.00 1,537.50 1,502.50 1,510.00 0.9M
2023-02-01 1,550.00 1,577.50 1,520.00 1,532.50 1.9M
2023-01-31 1,532.50 1,537.50 1,500.00 1,505.00 0.8M
2023-01-30 1,512.50 1,545.00 1,510.00 1,530.00 1.0M
2023-01-27 1,490.00 1,537.50 1,482.50 1,527.50 1.2M
2023-01-26 1,485.00 1,487.50 1,470.00 1,485.00 0.6M
2023-01-25 1,497.50 1,510.00 1,480.00 1,485.00 0.6M
2023-01-24 1,492.50 1,505.00 1,482.50 1,500.00 0.7M
2023-01-23 1,500.00 1,507.50 1,487.50 1,490.00 0.8M
2023-01-20 1,475.00 1,487.50 1,465.00 1,487.50 0.9M
2023-01-19 1,520.00 1,537.50 1,485.00 1,485.00 1.7M
2023-01-18 1,515.00 1,527.50 1,442.50 1,525.00 2.4M
2023-01-17 1,547.50 1,555.00 1,507.50 1,512.50 1.8M
2023-01-16 1,620.00 1,630.00 1,547.50 1,552.50 1.9M
2023-01-13 1,525.00 1,652.50 1,522.50 1,625.00 3.6M
2023-01-12 1,445.00 1,512.50 1,442.50 1,505.00 1.3M
2023-01-11 1,465.00 1,470.00 1,442.50 1,447.50 0.7M
2023-01-10 1,445.00 1,477.50 1,435.00 1,455.00 0.8M
2023-01-06 1,440.00 1,465.00 1,427.50 1,445.00 0.7M
2023-01-05 1,467.50 1,470.00 1,435.00 1,440.00 0.9M
2023-01-04 1,475.00 1,490.00 1,440.00 1,482.50 0.9M