日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

きんでん(1944)の株価時系列情報

きんでん(1944)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 2,990 3,058 2,975 2,996 886,300
2024/04/17 3,028 3,047 2,950 2,990 631,200
2024/04/16 3,050 3,073 3,014 3,014 991,000
2024/04/15 3,008 3,092 2,990 3,063 728,100
2024/04/12 2,995 3,065 2,990 3,024 1,091,200
2024/04/11 2,809 2,996 2,805 2,984 2,196,700
2024/04/10 2,695 2,850 2,695 2,829 1,091,800
2024/04/09 2,660 2,689 2,660 2,671 408,600
2024/04/08 2,640 2,689 2,636 2,657 422,600
2024/04/05 2,563 2,631 2,551 2,620 458,900
2024/04/04 2,621 2,632 2,598 2,612 339,900
2024/04/03 2,601 2,619 2,589 2,600 369,900
2024/04/02 2,650 2,655 2,615 2,637 247,500
2024/04/01 2,696 2,713 2,658 2,674 246,100
2024/03/29 2,650 2,702 2,639 2,696 348,000
2024/03/28 2,670 2,680 2,613 2,629 492,500
2024/03/27 2,720 2,731 2,705 2,711 566,900
2024/03/26 2,722 2,729 2,703 2,707 392,700
2024/03/25 2,764 2,785 2,736 2,742 376,600
2024/03/22 2,794 2,799 2,744 2,761 657,800
2024/03/21 2,745 2,794 2,745 2,784 1,158,800
2024/03/19 2,754 2,772 2,720 2,739 695,700
2024/03/18 2,701 2,785 2,701 2,755 678,100
2024/03/15 2,650 2,693 2,645 2,666 618,200
2024/03/14 2,650 2,678 2,634 2,650 535,700
2024/03/13 2,676 2,684 2,630 2,650 252,600
2024/03/12 2,650 2,671 2,608 2,669 418,800
2024/03/11 2,749 2,763 2,624 2,695 508,700
2024/03/08 2,727 2,804 2,703 2,780 1,180,300
2024/03/07 2,597 2,722 2,582 2,702 972,300
2024/03/06 2,568 2,594 2,550 2,570 498,200
2024/03/05 2,550 2,592 2,542 2,577 535,900
2024/03/04 2,550 2,571 2,532 2,550 397,600
2024/03/01 2,541 2,572 2,529 2,558 439,400
2024/02/29 2,557 2,564 2,520 2,553 667,900
2024/02/28 2,596 2,613 2,540 2,550 547,200
2024/02/27 2,610 2,628 2,572 2,580 434,100
2024/02/26 2,647 2,687 2,617 2,624 578,900
2024/02/22 2,620 2,624 2,601 2,623 350,600
2024/02/21 2,621 2,631 2,601 2,620 299,700
2024/02/20 2,650 2,663 2,610 2,620 474,300
2024/02/19 2,620 2,653 2,608 2,650 406,900
2024/02/16 2,639 2,639 2,611 2,620 458,000
2024/02/15 2,620 2,625 2,580 2,620 342,000
2024/02/14 2,620 2,632 2,584 2,615 404,400
2024/02/13 2,620 2,629 2,581 2,629 398,100
2024/02/09 2,600 2,616 2,580 2,603 305,500
2024/02/08 2,650 2,658 2,609 2,615 440,200
2024/02/07 2,604 2,675 2,603 2,665 769,400
2024/02/06 2,562 2,623 2,561 2,604 565,100
2024/02/05 2,620 2,620 2,559 2,592 707,800
2024/02/02 2,639 2,675 2,615 2,640 982,600
2024/02/01 2,867 2,900 2,628 2,635 2,634,500
2024/01/31 2,434 2,467 2,428 2,467 842,600
2024/01/30 2,460 2,484 2,451 2,472 569,100
2024/01/29 2,417 2,460 2,417 2,453 370,100
2024/01/26 2,404 2,427 2,389 2,409 325,100
2024/01/25 2,410 2,436 2,407 2,419 274,500
2024/01/24 2,435 2,441 2,386 2,429 321,700
2024/01/23 2,473 2,483 2,426 2,439 489,900
2024/01/22 2,455 2,521 2,449 2,479 797,600
2024/01/19 2,432 2,443 2,403 2,442 381,000
2024/01/18 2,423 2,435 2,404 2,408 244,800
2024/01/17 2,439 2,469 2,429 2,432 421,100
2024/01/16 2,479 2,483 2,436 2,439 418,300
2024/01/15 2,433 2,511 2,423 2,488 441,300
2024/01/12 2,438 2,472 2,425 2,437 329,500
2024/01/11 2,456 2,457 2,418 2,425 304,300
2024/01/10 2,400 2,432 2,394 2,418 288,400
2024/01/09 2,405 2,428 2,393 2,409 219,300
2024/01/05 2,415 2,416 2,387 2,393 262,500
2024/01/04 2,401 2,434 2,382 2,432 264,600
2023/12/29 2,375 2,399 2,371 2,396 284,700
2023/12/28 2,370 2,386 2,368 2,375 188,100
2023/12/27 2,394 2,394 2,370 2,375 247,700
2023/12/26 2,382 2,397 2,373 2,384 226,300
2023/12/25 2,408 2,413 2,373 2,383 215,000
2023/12/22 2,349 2,383 2,346 2,373 293,000
2023/12/21 2,326 2,345 2,311 2,325 349,800
2023/12/20 2,306 2,339 2,306 2,326 353,500
2023/12/19 2,345 2,353 2,293 2,325 380,300
2023/12/18 2,375 2,388 2,346 2,366 454,900
2023/12/15 2,388 2,430 2,381 2,419 716,300
2023/12/14 2,369 2,399 2,352 2,389 551,200
2023/12/13 2,357 2,387 2,355 2,369 539,400
2023/12/12 2,311 2,383 2,308 2,373 590,400
2023/12/11 2,300 2,331 2,289 2,309 784,500
2023/12/08 2,262 2,275 2,226 2,242 429,800
2023/12/07 2,288 2,308 2,273 2,284 279,500
2023/12/06 2,261 2,317 2,257 2,309 328,200
2023/12/05 2,259 2,284 2,253 2,262 535,700
2023/12/04 2,249 2,278 2,233 2,269 372,200
2023/12/01 2,251 2,277 2,247 2,271 374,800
2023/11/30 2,220 2,226 2,204 2,220 868,000
2023/11/29 2,236 2,254 2,224 2,238 324,500
2023/11/28 2,240 2,271 2,225 2,256 474,900
2023/11/27 2,257 2,260 2,231 2,232 278,900
2023/11/24 2,283 2,283 2,236 2,251 326,900
2023/11/22 2,217 2,260 2,217 2,247 192,200
2023/11/21 2,217 2,230 2,196 2,223 245,500
2023/11/20 2,250 2,258 2,217 2,217 340,100
2023/11/17 2,200 2,252 2,196 2,252 281,600
2023/11/16 2,194 2,215 2,173 2,185 306,400
2023/11/15 2,267 2,271 2,215 2,216 303,800
2023/11/14 2,300 2,300 2,248 2,265 279,700
2023/11/13 2,302 2,312 2,273 2,295 363,000
2023/11/10 2,266 2,314 2,266 2,314 310,900
2023/11/09 2,249 2,275 2,228 2,267 246,300
2023/11/08 2,294 2,300 2,236 2,247 286,800
2023/11/07 2,364 2,389 2,305 2,308 470,100
2023/11/06 2,380 2,398 2,364 2,374 554,000
2023/11/02 2,338 2,366 2,329 2,354 597,400
2023/11/01 2,329 2,366 2,305 2,324 728,500
2023/10/31 2,310 2,373 2,266 2,279 1,719,000
2023/10/30 2,123 2,138 2,096 2,110 520,900
2023/10/27 2,111 2,140 2,106 2,140 437,200
2023/10/26 2,112 2,141 2,084 2,099 463,200
2023/10/25 2,106 2,138 2,100 2,117 407,500
2023/10/24 2,112 2,121 2,066 2,110 379,800
2023/10/23 2,116 2,134 2,109 2,112 402,100
2023/10/20 2,104 2,123 2,088 2,101 244,500
2023/10/19 2,109 2,136 2,105 2,121 188,300
2023/10/18 2,112 2,148 2,111 2,143 299,600
2023/10/17 2,106 2,131 2,086 2,098 171,600
2023/10/16 2,095 2,108 2,075 2,103 257,200
2023/10/13 2,133 2,140 2,086 2,097 417,500
2023/10/12 2,156 2,170 2,145 2,160 374,500
2023/10/11 2,165 2,170 2,137 2,153 222,500
2023/10/10 2,162 2,200 2,152 2,176 590,800
2023/10/06 2,124 2,157 2,119 2,140 337,100
2023/10/05 2,073 2,121 2,066 2,118 538,700
2023/10/04 2,104 2,113 2,058 2,070 315,500
2023/10/03 2,190 2,209 2,119 2,125 326,100
2023/10/02 2,179 2,212 2,171 2,191 616,300
2023/09/29 2,165 2,193 2,146 2,176 605,600
2023/09/28 2,169 2,223 2,157 2,191 601,100
2023/09/27 2,163 2,187 2,140 2,185 477,500
2023/09/26 2,165 2,181 2,154 2,168 330,400
2023/09/25 2,199 2,199 2,165 2,178 289,000
2023/09/22 2,168 2,193 2,163 2,180 424,700
2023/09/21 2,202 2,228 2,187 2,191 402,700
2023/09/20 2,239 2,243 2,201 2,213 368,200
2023/09/19 2,224 2,250 2,211 2,244 291,000
2023/09/15 2,173 2,231 2,173 2,224 509,900
2023/09/14 2,140 2,156 2,127 2,149 210,500
2023/09/13 2,134 2,138 2,117 2,130 240,300
2023/09/12 2,123 2,146 2,116 2,143 178,800
2023/09/11 2,129 2,136 2,099 2,115 227,100
2023/09/08 2,130 2,139 2,101 2,120 367,100
2023/09/07 2,102 2,138 2,097 2,130 271,800
2023/09/06 2,075 2,107 2,072 2,103 314,500
2023/09/05 2,080 2,097 2,059 2,082 311,700
2023/09/04 2,057 2,095 2,044 2,089 307,000
2023/09/01 2,010 2,060 2,009 2,057 361,000
2023/08/31 1,986 2,008 1,982 2,002 275,100
2023/08/30 1,985 1,998 1,973 1,992 164,400
2023/08/29 1,985 1,998 1,977 1,990 164,900
2023/08/28 1,960 1,987 1,960 1,986 152,900
2023/08/25 1,960 1,960 1,937 1,948 103,700
2023/08/24 1,927 1,963 1,924 1,957 181,900
2023/08/23 1,909 1,937 1,906 1,937 132,400
2023/08/22 1,906 1,911 1,892 1,911 212,600
2023/08/21 1,920 1,925 1,904 1,906 144,300
2023/08/18 1,933 1,941 1,907 1,915 226,300
2023/08/17 1,979 1,980 1,942 1,956 253,700
2023/08/16 1,947 1,981 1,945 1,976 253,000
2023/08/15 1,951 1,973 1,932 1,965 241,300
2023/08/14 1,995 2,013 1,951 1,955 214,600
2023/08/10 1,960 1,999 1,955 1,995 251,200
2023/08/09 1,973 1,974 1,921 1,951 233,600
2023/08/08 1,980 1,986 1,969 1,984 240,800
2023/08/07 1,963 1,997 1,959 1,983 310,200
2023/08/04 1,947 1,972 1,935 1,966 287,500
2023/08/03 1,956 1,962 1,940 1,947 334,500
2023/08/02 1,970 1,978 1,957 1,964 181,300
2023/08/01 1,960 1,981 1,958 1,976 204,100
2023/07/31 1,966 1,967 1,935 1,960 380,900
2023/07/28 1,940 1,958 1,903 1,931 728,300
2023/07/27 2,004 2,004 1,972 1,989 254,900
2023/07/26 1,996 2,004 1,979 1,995 262,500
2023/07/25 1,989 2,004 1,983 1,996 229,600
2023/07/24 1,972 1,980 1,960 1,973 134,200
2023/07/21 1,947 1,965 1,947 1,959 180,200
2023/07/20 1,966 1,971 1,938 1,942 186,800
2023/07/19 1,959 1,971 1,952 1,963 183,900
2023/07/18 1,940 1,954 1,935 1,951 164,100
2023/07/14 1,940 1,947 1,912 1,931 205,300
2023/07/13 1,940 1,943 1,915 1,931 204,900
2023/07/12 1,958 1,963 1,938 1,944 166,700
2023/07/11 1,989 1,989 1,954 1,957 190,900
2023/07/10 1,979 1,992 1,970 1,977 220,600
2023/07/07 1,968 1,984 1,957 1,974 231,600
2023/07/06 1,975 1,981 1,961 1,972 226,300
2023/07/05 1,977 1,994 1,965 1,986 480,700
2023/07/04 1,968 1,982 1,958 1,977 263,000
2023/07/03 1,964 1,983 1,959 1,977 221,400
2023/06/30 1,977 1,980 1,936 1,946 216,100
2023/06/29 1,968 1,988 1,963 1,973 291,600
2023/06/28 1,944 1,968 1,941 1,968 339,700
2023/06/27 1,930 1,947 1,924 1,944 212,200

このページの先頭へ