KabuInsight

京都フィナンシャルグループ

5844
プライム/銀行業/Kyoto Financial Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,282.04,490.04,262.04,468.0+116.0+2.67%2,919,700
2026-03-124,150.04,441.04,112.04,352.0+301.0+7.43%5,899,300
2026-03-114,049.04,090.04,029.04,051.0+24.0+0.60%662,700
2026-03-104,021.04,088.03,972.04,027.0+76.0+1.92%1,201,700
2026-03-093,889.03,979.03,853.03,951.0-218.0-5.23%2,016,500
2026-03-063,884.04,195.03,850.04,169.0+181.0+4.54%2,153,300
2026-03-053,878.04,021.03,861.03,988.0+280.0+7.55%1,993,400
2026-03-043,800.03,881.03,673.03,708.0-212.0-5.41%2,643,300
2026-03-033,902.03,972.03,870.03,920.0+88.0+2.30%2,972,600
2026-03-023,667.03,832.03,622.03,832.0-45.0-1.16%2,595,800
2026-02-273,581.03,886.03,549.03,877.0+339.0+9.58%4,580,800
2026-02-263,522.03,547.03,493.03,538.0+67.0+1.93%1,352,300
2026-02-253,540.03,540.03,400.03,471.0-91.0-2.55%1,852,300
2026-02-243,640.03,651.03,511.03,562.0-136.0-3.68%1,672,800
2026-02-203,675.03,709.03,652.03,698.0-35.0-0.94%854,800
2026-02-193,676.03,743.03,664.03,733.0+54.0+1.47%1,097,300
2026-02-183,666.03,694.03,627.03,679.0+54.0+1.49%832,100
2026-02-173,700.03,780.03,625.03,625.0-155.0-4.10%1,440,500
2026-02-163,850.03,855.03,745.03,780.0-98.0-2.53%978,700
2026-02-133,913.03,941.03,865.03,878.0-105.0-2.64%1,234,100
2026-02-123,936.04,010.03,921.03,983.0+26.0+0.66%985,900
2026-02-103,933.04,000.03,921.03,957.0+19.0+0.48%736,800
2026-02-093,950.03,959.03,878.03,938.0+112.0+2.93%933,000
2026-02-063,761.03,826.03,696.03,826.0+4.0+0.10%1,180,100
2026-02-053,875.03,907.03,797.03,822.0-21.0-0.55%936,500
2026-02-043,860.03,880.03,787.03,843.0+52.0+1.37%1,232,700
2026-02-033,752.03,815.03,688.03,791.0+65.0+1.74%1,572,500
2026-02-023,797.03,797.03,702.03,726.0-1.0-0.03%1,331,200
2026-01-303,761.03,774.03,710.03,727.00.00.00%800,000
2026-01-293,672.03,743.03,639.03,727.0+49.0+1.33%652,100
2026-01-283,700.03,712.03,658.03,678.0-47.0-1.26%530,400
2026-01-273,665.03,736.03,610.03,725.0+32.0+0.87%787,400
2026-01-263,666.03,729.03,655.03,693.0-79.0-2.09%886,800
2026-01-233,726.03,782.03,710.03,772.0+82.0+2.22%779,100
2026-01-223,658.03,717.03,628.03,690.0+102.0+2.84%914,900
2026-01-213,591.03,612.03,532.03,588.0-49.0-1.35%912,700
2026-01-203,643.03,653.03,620.03,637.0-35.0-0.95%523,900
2026-01-193,677.03,692.03,623.03,672.0-22.0-0.60%625,100
2026-01-163,599.03,710.03,591.03,694.0+78.0+2.16%970,100
2026-01-153,575.03,620.03,562.03,616.0+48.0+1.35%884,100
2026-01-143,566.03,577.03,499.03,568.0+2.0+0.06%861,000
2026-01-133,628.03,633.03,564.03,566.0+55.0+1.57%735,900
2026-01-093,487.03,521.03,485.03,511.0+36.0+1.04%478,700
2026-01-083,519.03,524.03,475.03,475.0-57.0-1.61%392,000
2026-01-073,529.03,541.03,505.03,532.0-7.0-0.20%471,000
2026-01-063,497.03,539.03,488.03,539.0+69.0+1.99%598,200
2026-01-053,458.03,493.03,448.03,470.0+43.0+1.25%442,100
2025-12-303,442.03,477.03,427.03,427.0-41.0-1.18%396,000
2025-12-293,434.03,468.03,420.03,468.0+32.0+0.93%449,300
2025-12-263,432.03,454.03,411.03,436.0+1.0+0.03%452,100
2025-12-253,443.03,450.03,413.03,435.0-8.0-0.23%298,300
2025-12-243,474.03,480.03,417.03,443.0+4.0+0.12%513,000
2025-12-233,457.03,489.03,429.03,439.0-12.0-0.35%361,600
2025-12-223,503.03,505.03,451.03,451.0-20.0-0.58%475,400
2025-12-193,399.03,479.03,394.03,471.0+96.0+2.84%1,163,200
2025-12-183,336.03,383.03,327.03,375.0+41.0+1.23%472,700
2025-12-173,370.03,376.03,307.03,334.0-51.0-1.51%619,200
2025-12-163,479.03,499.03,385.03,385.0-136.0-3.86%577,500
2025-12-153,445.03,532.03,445.03,521.0+77.0+2.24%646,000
2025-12-123,427.03,448.03,366.03,444.0+87.0+2.59%599,000
2025-12-113,450.03,460.03,352.03,357.0-70.0-2.04%539,000
2025-12-103,419.03,439.03,405.03,427.0+30.0+0.88%334,600
2025-12-093,410.03,433.03,393.03,397.0-8.0-0.23%281,500
2025-12-083,422.03,430.03,377.03,405.0-8.0-0.23%316,700
2025-12-053,415.03,429.03,384.03,413.0-14.0-0.41%490,700
2025-12-043,319.03,427.03,308.03,427.0+103.0+3.10%525,100
2025-12-033,342.03,348.03,284.03,324.0-37.0-1.10%539,600
2025-12-023,413.03,437.03,361.03,361.0-26.0-0.77%564,700
2025-12-013,450.03,488.03,387.03,387.0-13.0-0.38%623,100
2025-11-283,345.03,409.03,335.03,400.0+60.0+1.80%436,600
2025-11-273,350.03,385.03,328.03,340.0+8.0+0.24%551,200
2025-11-263,306.03,362.03,299.03,332.0+73.0+2.24%807,700
2025-11-253,270.03,290.03,219.03,259.0+21.0+0.65%624,800
2025-11-213,205.03,292.03,202.03,238.0+6.0+0.19%1,057,000
2025-11-203,270.03,274.03,201.03,232.0+32.0+1.00%690,400
2025-11-193,250.03,253.03,191.03,200.0-7.0-0.22%639,800
2025-11-183,330.03,348.03,207.03,207.0-158.0-4.70%764,400
2025-11-173,322.03,375.03,276.03,365.0+113.0+3.47%1,120,100
2025-11-143,268.03,311.03,232.03,252.0-73.0-2.20%963,300
2025-11-133,289.03,333.03,280.03,325.0+54.0+1.65%660,000
2025-11-123,231.03,296.03,220.03,271.0+67.0+2.09%533,800
2025-11-113,225.03,243.03,196.03,204.0-1.0-0.03%332,100
2025-11-103,225.03,228.03,185.03,205.0+18.0+0.56%414,500
2025-11-073,252.03,268.03,143.03,187.0-89.0-2.72%744,200
2025-11-063,215.03,298.03,202.03,276.0+80.0+2.50%872,000
2025-11-053,177.03,210.03,099.03,196.0+19.0+0.60%1,157,700
2025-11-043,156.03,215.03,122.03,177.0+53.0+1.70%951,900
2025-10-313,119.03,136.03,082.03,124.0+11.0+0.35%812,100
2025-10-303,048.03,115.03,029.03,113.0+94.0+3.11%2,351,100
2025-10-293,115.03,135.03,008.03,019.0-96.0-3.08%764,500
2025-10-283,203.03,210.03,115.03,115.0-137.0-4.21%799,100
2025-10-273,183.03,252.03,163.03,252.0+125.0+4.00%716,900
2025-10-243,154.03,161.03,126.03,127.0-18.0-0.57%394,400
2025-10-233,130.03,160.03,123.03,145.0+4.0+0.13%383,700
2025-10-223,106.03,149.03,102.03,141.0+24.0+0.77%388,900
2025-10-213,130.03,147.03,099.03,117.0+9.0+0.29%540,700
2025-10-203,048.03,120.03,025.03,108.0+110.0+3.67%486,200
2025-10-173,016.03,030.02,990.02,998.0-65.0-2.12%525,100
2025-10-163,078.03,094.03,053.03,063.0+2.0+0.07%420,100
2025-10-153,054.03,070.03,034.03,061.0+47.0+1.56%479,300
2025-10-143,035.03,064.03,007.03,014.0-43.0-1.41%861,100
2025-10-103,140.03,150.03,052.03,057.0-120.0-3.78%752,500
2025-10-093,140.03,177.03,135.03,177.0+33.0+1.05%511,800
2025-10-083,171.03,214.03,139.03,144.0-5.0-0.16%509,900
2025-10-073,175.03,197.03,146.03,149.0+15.0+0.48%679,100
2025-10-063,190.03,190.03,071.03,134.0-6.0-0.19%1,296,900
2025-10-033,107.03,157.03,107.03,140.0+37.0+1.19%607,500
2025-10-023,121.03,140.03,083.03,103.0-19.0-0.61%532,400
2025-10-013,140.03,147.03,075.03,122.0-24.0-0.76%926,700
2025-09-303,139.03,163.03,069.03,146.0+32.0+1.03%1,282,900
2025-09-293,200.03,202.03,111.03,114.0-109.0-3.38%1,546,500
2025-09-263,150.03,233.03,092.03,223.0+143.0+4.64%1,705,000
2025-09-253,076.03,085.03,048.03,080.0+33.0+1.08%851,500
2025-09-243,089.03,106.03,037.03,047.0-37.0-1.20%1,053,600
2025-09-223,030.03,099.03,029.03,084.0+44.0+1.45%672,200
2025-09-193,050.03,079.03,011.03,040.0+25.0+0.83%2,135,200
2025-09-183,020.03,042.02,978.03,015.0+22.0+0.74%764,100
2025-09-172,979.03,018.02,948.52,993.0+6.5+0.22%973,800
2025-09-162,961.03,012.02,952.52,986.5+37.5+1.27%648,900
2025-09-122,951.02,956.02,924.52,949.0——779,300

直近120営業日分を表示