ケル(6919)の株価時系列情報
ケル(6919)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 |
---|---|---|---|---|---|
2024/03/28 | 1,851 | 1,906 | 1,851 | 1,866 | 24,700 |
2024/03/27 | 1,925 | 1,942 | 1,919 | 1,934 | 35,500 |
2024/03/26 | 1,915 | 1,924 | 1,912 | 1,924 | 16,300 |
2024/03/25 | 1,916 | 1,924 | 1,910 | 1,915 | 15,600 |
2024/03/22 | 1,919 | 1,919 | 1,900 | 1,913 | 33,800 |
2024/03/21 | 1,921 | 1,930 | 1,911 | 1,920 | 13,700 |
2024/03/19 | 1,905 | 1,919 | 1,905 | 1,919 | 8,900 |
2024/03/18 | 1,899 | 1,915 | 1,899 | 1,905 | 7,400 |
2024/03/15 | 1,886 | 1,904 | 1,885 | 1,894 | 6,800 |
2024/03/14 | 1,894 | 1,894 | 1,869 | 1,886 | 7,100 |
2024/03/13 | 1,884 | 1,895 | 1,860 | 1,878 | 8,100 |
2024/03/12 | 1,852 | 1,884 | 1,841 | 1,884 | 17,900 |
2024/03/11 | 1,904 | 1,904 | 1,851 | 1,862 | 36,700 |
2024/03/08 | 1,907 | 1,910 | 1,898 | 1,904 | 13,100 |
2024/03/07 | 1,913 | 1,925 | 1,901 | 1,907 | 10,200 |
2024/03/06 | 1,912 | 1,928 | 1,906 | 1,911 | 10,000 |
2024/03/05 | 1,916 | 1,959 | 1,906 | 1,922 | 18,800 |
2024/03/04 | 1,940 | 1,940 | 1,905 | 1,922 | 11,100 |
2024/03/01 | 1,937 | 1,945 | 1,935 | 1,940 | 2,800 |
2024/02/29 | 1,940 | 1,945 | 1,935 | 1,935 | 4,000 |
2024/02/28 | 1,947 | 1,956 | 1,937 | 1,939 | 8,700 |
2024/02/27 | 1,944 | 1,945 | 1,934 | 1,937 | 5,000 |
2024/02/26 | 1,938 | 1,963 | 1,936 | 1,944 | 16,400 |
2024/02/22 | 1,930 | 1,938 | 1,915 | 1,936 | 26,800 |
2024/02/21 | 1,906 | 1,919 | 1,906 | 1,918 | 2,800 |
2024/02/20 | 1,910 | 1,923 | 1,904 | 1,910 | 5,900 |
2024/02/19 | 1,885 | 1,910 | 1,885 | 1,903 | 11,500 |
2024/02/16 | 1,907 | 1,911 | 1,882 | 1,884 | 14,000 |
2024/02/15 | 1,921 | 1,921 | 1,880 | 1,899 | 16,800 |
2024/02/14 | 1,936 | 1,938 | 1,916 | 1,917 | 12,600 |
2024/02/13 | 1,938 | 1,944 | 1,927 | 1,931 | 3,400 |
2024/02/09 | 1,944 | 1,945 | 1,923 | 1,923 | 4,500 |
2024/02/08 | 1,912 | 1,949 | 1,912 | 1,935 | 14,900 |
2024/02/07 | 1,935 | 1,940 | 1,902 | 1,906 | 29,400 |
2024/02/06 | 1,950 | 1,961 | 1,935 | 1,950 | 14,000 |
2024/02/05 | 1,935 | 1,969 | 1,933 | 1,951 | 20,700 |
2024/02/02 | 1,932 | 1,944 | 1,930 | 1,933 | 8,600 |
2024/02/01 | 1,952 | 1,958 | 1,930 | 1,932 | 8,700 |
2024/01/31 | 1,945 | 1,956 | 1,937 | 1,956 | 9,000 |
2024/01/30 | 1,965 | 1,965 | 1,937 | 1,939 | 10,300 |
2024/01/29 | 1,970 | 1,972 | 1,950 | 1,960 | 17,700 |
2024/01/26 | 1,980 | 1,980 | 1,960 | 1,972 | 11,100 |
2024/01/25 | 1,970 | 1,986 | 1,941 | 1,975 | 11,400 |
2024/01/24 | 1,975 | 1,981 | 1,925 | 1,977 | 9,700 |
2024/01/23 | 1,950 | 1,981 | 1,949 | 1,972 | 20,600 |
2024/01/22 | 1,940 | 1,953 | 1,930 | 1,950 | 18,700 |
2024/01/19 | 1,933 | 1,934 | 1,925 | 1,932 | 8,200 |
2024/01/18 | 1,900 | 1,928 | 1,899 | 1,925 | 5,700 |
2024/01/17 | 1,900 | 1,947 | 1,883 | 1,883 | 26,900 |
2024/01/16 | 1,940 | 1,941 | 1,908 | 1,910 | 12,200 |
2024/01/15 | 1,925 | 1,952 | 1,920 | 1,940 | 20,000 |
2024/01/12 | 1,929 | 1,934 | 1,904 | 1,918 | 12,200 |
2024/01/11 | 1,930 | 1,940 | 1,919 | 1,929 | 15,000 |
2024/01/10 | 1,900 | 1,938 | 1,888 | 1,929 | 26,600 |
2024/01/09 | 1,890 | 1,899 | 1,882 | 1,888 | 16,900 |
2024/01/05 | 1,892 | 1,895 | 1,880 | 1,884 | 15,400 |
2024/01/04 | 1,870 | 1,881 | 1,845 | 1,881 | 26,100 |
2023/12/29 | 1,830 | 1,857 | 1,825 | 1,857 | 13,000 |
2023/12/28 | 1,819 | 1,833 | 1,811 | 1,825 | 13,900 |
2023/12/27 | 1,799 | 1,819 | 1,791 | 1,819 | 8,700 |
2023/12/26 | 1,794 | 1,794 | 1,770 | 1,789 | 14,200 |
2023/12/25 | 1,797 | 1,797 | 1,780 | 1,787 | 6,900 |
2023/12/22 | 1,781 | 1,800 | 1,778 | 1,789 | 12,800 |
2023/12/21 | 1,772 | 1,781 | 1,765 | 1,776 | 8,700 |
2023/12/20 | 1,775 | 1,783 | 1,771 | 1,774 | 10,700 |
2023/12/19 | 1,784 | 1,784 | 1,772 | 1,776 | 5,000 |
2023/12/18 | 1,783 | 1,783 | 1,773 | 1,775 | 6,800 |
2023/12/15 | 1,784 | 1,799 | 1,781 | 1,783 | 10,300 |
2023/12/14 | 1,790 | 1,803 | 1,776 | 1,780 | 14,000 |
2023/12/13 | 1,805 | 1,805 | 1,782 | 1,790 | 12,500 |
2023/12/12 | 1,806 | 1,809 | 1,790 | 1,801 | 14,400 |
2023/12/11 | 1,790 | 1,806 | 1,788 | 1,801 | 7,800 |
2023/12/08 | 1,801 | 1,812 | 1,777 | 1,788 | 21,500 |
2023/12/07 | 1,827 | 1,827 | 1,806 | 1,809 | 14,000 |
2023/12/06 | 1,818 | 1,835 | 1,813 | 1,828 | 5,700 |
2023/12/05 | 1,839 | 1,839 | 1,810 | 1,818 | 12,400 |
2023/12/04 | 1,850 | 1,855 | 1,833 | 1,843 | 11,300 |
2023/12/01 | 1,864 | 1,869 | 1,834 | 1,834 | 13,800 |
2023/11/30 | 1,872 | 1,883 | 1,860 | 1,864 | 8,300 |
2023/11/29 | 1,876 | 1,887 | 1,873 | 1,873 | 11,700 |
2023/11/28 | 1,875 | 1,880 | 1,860 | 1,876 | 15,100 |
2023/11/27 | 1,872 | 1,910 | 1,836 | 1,871 | 32,600 |
2023/11/24 | 1,831 | 1,882 | 1,831 | 1,861 | 31,000 |
2023/11/22 | 1,818 | 1,840 | 1,812 | 1,837 | 9,900 |
2023/11/21 | 1,829 | 1,829 | 1,802 | 1,818 | 16,300 |
2023/11/20 | 1,804 | 1,839 | 1,800 | 1,818 | 31,600 |
2023/11/17 | 1,763 | 1,793 | 1,756 | 1,788 | 10,300 |
2023/11/16 | 1,776 | 1,779 | 1,756 | 1,764 | 10,900 |
2023/11/15 | 1,780 | 1,783 | 1,769 | 1,776 | 17,200 |
2023/11/14 | 1,767 | 1,778 | 1,752 | 1,770 | 21,100 |
2023/11/13 | 1,736 | 1,778 | 1,730 | 1,762 | 43,200 |
2023/11/10 | 1,715 | 1,724 | 1,702 | 1,724 | 41,800 |
2023/11/09 | 1,709 | 1,729 | 1,709 | 1,715 | 16,700 |
2023/11/08 | 1,737 | 1,739 | 1,694 | 1,709 | 25,800 |
2023/11/07 | 1,723 | 1,734 | 1,720 | 1,733 | 14,100 |
2023/11/06 | 1,723 | 1,727 | 1,705 | 1,724 | 22,500 |
2023/11/02 | 1,700 | 1,710 | 1,691 | 1,700 | 15,100 |
2023/11/01 | 1,690 | 1,698 | 1,685 | 1,690 | 17,200 |
2023/10/31 | 1,680 | 1,689 | 1,660 | 1,689 | 19,900 |
2023/10/30 | 1,695 | 1,698 | 1,664 | 1,670 | 23,000 |
2023/10/27 | 1,682 | 1,703 | 1,682 | 1,696 | 10,700 |
2023/10/26 | 1,684 | 1,702 | 1,677 | 1,678 | 24,900 |
2023/10/25 | 1,699 | 1,707 | 1,683 | 1,683 | 13,600 |
2023/10/24 | 1,688 | 1,688 | 1,640 | 1,688 | 46,100 |
2023/10/23 | 1,694 | 1,694 | 1,674 | 1,678 | 14,100 |
2023/10/20 | 1,685 | 1,709 | 1,673 | 1,700 | 11,700 |
2023/10/19 | 1,689 | 1,691 | 1,674 | 1,685 | 17,300 |
2023/10/18 | 1,700 | 1,705 | 1,680 | 1,694 | 8,700 |
2023/10/17 | 1,714 | 1,714 | 1,672 | 1,684 | 23,500 |
2023/10/16 | 1,676 | 1,711 | 1,676 | 1,685 | 24,200 |
2023/10/13 | 1,708 | 1,720 | 1,676 | 1,676 | 31,100 |
2023/10/12 | 1,674 | 1,707 | 1,667 | 1,707 | 48,500 |
2023/10/11 | 1,706 | 1,706 | 1,661 | 1,670 | 79,500 |
2023/10/10 | 1,672 | 1,706 | 1,672 | 1,699 | 91,100 |
2023/10/06 | 1,900 | 1,912 | 1,633 | 1,672 | 163,500 |
2023/10/05 | 1,877 | 1,890 | 1,865 | 1,890 | 17,900 |
2023/10/04 | 1,898 | 1,900 | 1,868 | 1,877 | 34,100 |
2023/10/03 | 1,955 | 1,959 | 1,908 | 1,912 | 14,100 |
2023/10/02 | 1,940 | 1,996 | 1,940 | 1,956 | 13,000 |
2023/09/29 | 1,977 | 1,985 | 1,914 | 1,919 | 20,800 |
2023/09/28 | 1,969 | 2,004 | 1,967 | 1,970 | 27,000 |
2023/09/27 | 1,978 | 1,999 | 1,978 | 1,998 | 19,600 |
2023/09/26 | 2,009 | 2,009 | 1,984 | 1,989 | 13,900 |
2023/09/25 | 2,015 | 2,026 | 1,999 | 2,000 | 13,600 |
2023/09/22 | 1,991 | 2,020 | 1,988 | 2,009 | 26,600 |
2023/09/21 | 2,000 | 2,000 | 1,995 | 1,996 | 14,500 |
2023/09/20 | 2,006 | 2,006 | 1,995 | 2,000 | 6,500 |
2023/09/19 | 2,000 | 2,009 | 1,996 | 1,997 | 16,700 |
2023/09/15 | 2,000 | 2,013 | 1,994 | 2,000 | 15,700 |
2023/09/14 | 2,018 | 2,018 | 1,989 | 1,998 | 15,500 |
2023/09/13 | 2,000 | 2,034 | 1,989 | 2,000 | 23,800 |
2023/09/12 | 1,946 | 1,993 | 1,946 | 1,991 | 21,000 |
2023/09/11 | 1,945 | 1,960 | 1,942 | 1,943 | 15,800 |
2023/09/08 | 1,920 | 1,945 | 1,920 | 1,932 | 13,600 |
2023/09/07 | 1,932 | 1,934 | 1,914 | 1,917 | 8,400 |
2023/09/06 | 1,943 | 1,944 | 1,933 | 1,933 | 9,200 |
2023/09/05 | 1,949 | 1,950 | 1,920 | 1,942 | 12,600 |
2023/09/04 | 1,949 | 1,957 | 1,944 | 1,948 | 10,800 |
2023/09/01 | 1,935 | 1,949 | 1,935 | 1,949 | 5,100 |
2023/08/31 | 1,904 | 1,943 | 1,904 | 1,926 | 22,200 |
2023/08/30 | 1,890 | 1,909 | 1,890 | 1,899 | 10,300 |
2023/08/29 | 1,898 | 1,898 | 1,880 | 1,886 | 10,600 |
2023/08/28 | 1,894 | 1,898 | 1,882 | 1,887 | 9,100 |
2023/08/25 | 1,870 | 1,887 | 1,856 | 1,875 | 5,300 |
2023/08/24 | 1,850 | 1,873 | 1,846 | 1,871 | 11,100 |
2023/08/23 | 1,830 | 1,847 | 1,830 | 1,841 | 10,900 |
2023/08/22 | 1,841 | 1,843 | 1,823 | 1,830 | 16,400 |
2023/08/21 | 1,844 | 1,850 | 1,824 | 1,826 | 17,800 |
2023/08/18 | 1,842 | 1,849 | 1,834 | 1,837 | 8,000 |
2023/08/17 | 1,870 | 1,870 | 1,836 | 1,840 | 15,600 |
2023/08/16 | 1,871 | 1,885 | 1,867 | 1,870 | 7,800 |
2023/08/15 | 1,867 | 1,883 | 1,863 | 1,883 | 9,500 |
2023/08/14 | 1,867 | 1,875 | 1,847 | 1,850 | 28,200 |
2023/08/10 | 1,879 | 1,879 | 1,865 | 1,866 | 12,000 |
2023/08/09 | 1,881 | 1,892 | 1,870 | 1,870 | 11,400 |
2023/08/08 | 1,880 | 1,898 | 1,869 | 1,886 | 22,800 |
2023/08/07 | 1,889 | 1,921 | 1,876 | 1,909 | 26,300 |
2023/08/04 | 1,872 | 1,896 | 1,871 | 1,890 | 7,000 |
2023/08/03 | 1,890 | 1,890 | 1,859 | 1,872 | 14,700 |
2023/08/02 | 1,888 | 1,899 | 1,881 | 1,890 | 11,100 |
2023/08/01 | 1,898 | 1,905 | 1,888 | 1,888 | 6,800 |
2023/07/31 | 1,900 | 1,909 | 1,881 | 1,895 | 17,600 |
2023/07/28 | 1,860 | 1,895 | 1,856 | 1,895 | 25,800 |
2023/07/27 | 1,865 | 1,878 | 1,860 | 1,864 | 12,400 |
2023/07/26 | 1,887 | 1,888 | 1,864 | 1,864 | 13,300 |
2023/07/25 | 1,875 | 1,887 | 1,870 | 1,882 | 10,700 |
2023/07/24 | 1,858 | 1,867 | 1,858 | 1,864 | 6,700 |
2023/07/21 | 1,863 | 1,865 | 1,852 | 1,855 | 8,100 |
2023/07/20 | 1,864 | 1,872 | 1,860 | 1,868 | 8,400 |
2023/07/19 | 1,860 | 1,869 | 1,850 | 1,860 | 9,200 |
2023/07/18 | 1,856 | 1,868 | 1,852 | 1,852 | 6,700 |
2023/07/14 | 1,864 | 1,864 | 1,841 | 1,856 | 20,800 |
2023/07/13 | 1,840 | 1,858 | 1,830 | 1,846 | 9,500 |
2023/07/12 | 1,859 | 1,859 | 1,825 | 1,835 | 18,400 |
2023/07/11 | 1,845 | 1,860 | 1,844 | 1,859 | 7,800 |
2023/07/10 | 1,856 | 1,861 | 1,834 | 1,845 | 17,400 |
2023/07/07 | 1,866 | 1,866 | 1,840 | 1,854 | 12,800 |
2023/07/06 | 1,880 | 1,881 | 1,866 | 1,871 | 13,700 |
2023/07/05 | 1,880 | 1,885 | 1,864 | 1,880 | 9,200 |
2023/07/04 | 1,889 | 1,889 | 1,877 | 1,880 | 12,100 |
2023/07/03 | 1,885 | 1,890 | 1,876 | 1,889 | 15,900 |
2023/06/30 | 1,869 | 1,875 | 1,852 | 1,873 | 9,000 |
2023/06/29 | 1,864 | 1,875 | 1,856 | 1,860 | 12,700 |
2023/06/28 | 1,846 | 1,869 | 1,841 | 1,865 | 13,900 |
2023/06/27 | 1,844 | 1,845 | 1,819 | 1,845 | 17,300 |
2023/06/26 | 1,833 | 1,852 | 1,821 | 1,841 | 8,100 |
2023/06/23 | 1,856 | 1,865 | 1,810 | 1,833 | 28,800 |
2023/06/22 | 1,860 | 1,868 | 1,850 | 1,854 | 16,000 |
2023/06/21 | 1,850 | 1,860 | 1,830 | 1,860 | 22,100 |
2023/06/20 | 1,835 | 1,872 | 1,830 | 1,850 | 23,400 |
2023/06/19 | 1,805 | 1,830 | 1,801 | 1,829 | 18,400 |
2023/06/16 | 1,799 | 1,815 | 1,792 | 1,805 | 24,400 |
2023/06/15 | 1,794 | 1,820 | 1,781 | 1,811 | 17,300 |
2023/06/14 | 1,789 | 1,802 | 1,788 | 1,794 | 12,200 |
2023/06/13 | 1,803 | 1,803 | 1,782 | 1,788 | 12,700 |
2023/06/12 | 1,803 | 1,814 | 1,795 | 1,795 | 19,400 |
2023/06/09 | 1,783 | 1,815 | 1,783 | 1,797 | 14,500 |
2023/06/08 | 1,801 | 1,801 | 1,757 | 1,775 | 16,600 |
2023/06/07 | 1,810 | 1,818 | 1,780 | 1,788 | 14,700 |
2023/06/06 | 1,799 | 1,808 | 1,790 | 1,806 | 10,400 |