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

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

このページの先頭へ