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 |
|---|---|---|---|---|---|
| 2026/01/20 | 7,554 | 7,575 | 7,391 | 7,477 | 554,500 |
| 2026/01/19 | 7,521 | 7,568 | 7,426 | 7,547 | 615,300 |
| 2026/01/16 | 7,430 | 7,552 | 7,384 | 7,552 | 404,700 |
| 2026/01/15 | 7,440 | 7,499 | 7,403 | 7,425 | 453,800 |
| 2026/01/14 | 7,408 | 7,475 | 7,316 | 7,440 | 564,200 |
| 2026/01/13 | 7,425 | 7,476 | 7,316 | 7,436 | 508,500 |
| 2026/01/09 | 7,145 | 7,259 | 7,044 | 7,235 | 517,700 |
| 2026/01/08 | 7,100 | 7,259 | 7,100 | 7,220 | 364,300 |
| 2026/01/07 | 7,060 | 7,209 | 7,060 | 7,119 | 443,600 |
| 2026/01/06 | 7,015 | 7,224 | 7,013 | 7,210 | 436,100 |
| 2026/01/05 | 6,922 | 7,024 | 6,897 | 7,011 | 456,400 |
| 2025/12/30 | 6,867 | 6,911 | 6,793 | 6,793 | 357,100 |
| 2025/12/29 | 6,909 | 6,942 | 6,817 | 6,877 | 332,700 |
| 2025/12/26 | 6,894 | 6,907 | 6,843 | 6,867 | 297,400 |
| 2025/12/25 | 6,910 | 6,910 | 6,829 | 6,869 | 137,300 |
| 2025/12/24 | 6,920 | 6,985 | 6,843 | 6,862 | 276,100 |
| 2025/12/23 | 6,879 | 6,927 | 6,798 | 6,903 | 306,000 |
| 2025/12/22 | 6,900 | 6,940 | 6,869 | 6,880 | 412,000 |
| 2025/12/19 | 6,745 | 6,893 | 6,702 | 6,861 | 667,800 |
| 2025/12/18 | 6,604 | 6,674 | 6,585 | 6,611 | 291,900 |
| 2025/12/17 | 6,727 | 6,744 | 6,575 | 6,636 | 435,500 |
| 2025/12/16 | 6,945 | 6,945 | 6,731 | 6,731 | 443,700 |
| 2025/12/15 | 6,840 | 6,927 | 6,820 | 6,862 | 376,600 |
| 2025/12/12 | 6,769 | 6,903 | 6,700 | 6,891 | 534,000 |
| 2025/12/11 | 6,847 | 6,951 | 6,626 | 6,697 | 855,100 |
| 2025/12/10 | 6,697 | 6,747 | 6,604 | 6,747 | 628,700 |
| 2025/12/09 | 6,565 | 6,616 | 6,478 | 6,542 | 329,600 |
| 2025/12/08 | 6,494 | 6,577 | 6,467 | 6,533 | 348,700 |
| 2025/12/05 | 6,496 | 6,522 | 6,424 | 6,436 | 378,900 |
| 2025/12/04 | 6,481 | 6,528 | 6,424 | 6,480 | 444,000 |
| 2025/12/03 | 6,368 | 6,533 | 6,340 | 6,479 | 490,200 |
| 2025/12/02 | 6,364 | 6,421 | 6,280 | 6,350 | 356,400 |
| 2025/12/01 | 6,554 | 6,583 | 6,411 | 6,411 | 470,700 |
| 2025/11/28 | 6,412 | 6,524 | 6,343 | 6,484 | 433,700 |
| 2025/11/27 | 6,402 | 6,531 | 6,394 | 6,446 | 764,200 |
| 2025/11/26 | 6,250 | 6,391 | 6,227 | 6,391 | 573,100 |
| 2025/11/25 | 6,249 | 6,416 | 6,210 | 6,331 | 389,500 |
| 2025/11/21 | 6,261 | 6,372 | 6,257 | 6,349 | 399,400 |
| 2025/11/20 | 6,300 | 6,376 | 6,239 | 6,317 | 343,500 |
| 2025/11/19 | 6,201 | 6,256 | 6,145 | 6,189 | 450,400 |
| 2025/11/18 | 6,231 | 6,300 | 6,110 | 6,170 | 425,900 |
| 2025/11/17 | 6,185 | 6,323 | 6,159 | 6,311 | 438,100 |
| 2025/11/14 | 6,275 | 6,310 | 6,154 | 6,207 | 409,200 |
| 2025/11/13 | 6,197 | 6,445 | 6,195 | 6,388 | 524,800 |
| 2025/11/12 | 6,207 | 6,265 | 6,170 | 6,197 | 313,200 |
| 2025/11/11 | 6,255 | 6,288 | 6,155 | 6,203 | 405,000 |
| 2025/11/10 | 6,226 | 6,245 | 6,162 | 6,175 | 554,200 |
| 2025/11/07 | 6,223 | 6,267 | 6,185 | 6,237 | 406,200 |
| 2025/11/06 | 6,200 | 6,362 | 6,160 | 6,292 | 466,800 |
| 2025/11/05 | 6,190 | 6,222 | 6,000 | 6,164 | 852,100 |
| 2025/11/04 | 6,158 | 6,396 | 6,132 | 6,265 | 629,600 |
| 2025/10/31 | 6,077 | 6,194 | 6,059 | 6,178 | 755,600 |
| 2025/10/30 | 6,158 | 6,280 | 5,911 | 6,046 | 1,639,100 |
| 2025/10/29 | 5,998 | 6,158 | 5,967 | 6,158 | 1,475,800 |
| 2025/10/28 | 5,376 | 5,384 | 5,150 | 5,158 | 835,400 |
| 2025/10/27 | 5,290 | 5,390 | 5,290 | 5,361 | 476,100 |
| 2025/10/24 | 5,273 | 5,310 | 5,216 | 5,287 | 282,100 |
| 2025/10/23 | 5,150 | 5,280 | 5,150 | 5,264 | 257,000 |
| 2025/10/22 | 5,164 | 5,218 | 5,113 | 5,214 | 346,100 |
| 2025/10/21 | 5,117 | 5,193 | 5,059 | 5,132 | 274,100 |
| 2025/10/20 | 5,179 | 5,187 | 5,101 | 5,135 | 392,500 |
| 2025/10/17 | 5,120 | 5,190 | 5,075 | 5,106 | 502,100 |
| 2025/10/16 | 5,166 | 5,188 | 5,119 | 5,175 | 393,800 |
| 2025/10/15 | 5,105 | 5,144 | 5,087 | 5,128 | 347,700 |
| 2025/10/14 | 5,030 | 5,136 | 4,997 | 5,057 | 373,900 |
| 2025/10/10 | 5,110 | 5,122 | 5,051 | 5,076 | 488,000 |
| 2025/10/09 | 5,132 | 5,186 | 5,118 | 5,177 | 297,700 |
| 2025/10/08 | 5,134 | 5,282 | 5,128 | 5,155 | 335,300 |
| 2025/10/07 | 5,213 | 5,235 | 5,123 | 5,134 | 299,300 |
| 2025/10/06 | 5,151 | 5,279 | 5,092 | 5,230 | 556,400 |
| 2025/10/03 | 4,925 | 5,051 | 4,918 | 5,041 | 393,800 |
| 2025/10/02 | 5,005 | 5,038 | 4,894 | 4,930 | 558,400 |
| 2025/10/01 | 5,081 | 5,081 | 4,978 | 5,038 | 404,000 |
| 2025/09/30 | 5,103 | 5,119 | 5,029 | 5,061 | 407,600 |
| 2025/09/29 | 5,249 | 5,249 | 5,100 | 5,132 | 375,800 |
| 2025/09/26 | 5,189 | 5,269 | 5,166 | 5,253 | 523,300 |
| 2025/09/25 | 5,166 | 5,184 | 5,121 | 5,163 | 513,900 |
| 2025/09/24 | 5,025 | 5,181 | 5,014 | 5,157 | 616,600 |
| 2025/09/22 | 5,256 | 5,290 | 5,207 | 5,225 | 277,800 |
| 2025/09/19 | 5,223 | 5,297 | 5,210 | 5,256 | 503,800 |
| 2025/09/18 | 5,181 | 5,217 | 5,130 | 5,217 | 314,400 |
| 2025/09/17 | 5,270 | 5,292 | 5,177 | 5,181 | 419,800 |
| 2025/09/16 | 5,278 | 5,350 | 5,278 | 5,338 | 329,900 |
| 2025/09/12 | 5,383 | 5,390 | 5,270 | 5,270 | 403,500 |
| 2025/09/11 | 5,334 | 5,400 | 5,306 | 5,341 | 323,100 |
| 2025/09/10 | 5,238 | 5,336 | 5,231 | 5,288 | 350,500 |
| 2025/09/09 | 5,226 | 5,287 | 5,201 | 5,247 | 342,600 |
| 2025/09/08 | 5,230 | 5,270 | 5,190 | 5,243 | 394,200 |
| 2025/09/05 | 5,324 | 5,330 | 5,175 | 5,215 | 448,500 |
| 2025/09/04 | 5,248 | 5,312 | 5,238 | 5,285 | 350,300 |
| 2025/09/03 | 5,293 | 5,311 | 5,194 | 5,232 | 357,300 |
| 2025/09/02 | 5,317 | 5,348 | 5,204 | 5,265 | 304,000 |
| 2025/09/01 | 5,231 | 5,342 | 5,231 | 5,316 | 352,300 |
| 2025/08/29 | 5,235 | 5,287 | 5,197 | 5,272 | 423,500 |
| 2025/08/28 | 5,185 | 5,261 | 5,183 | 5,254 | 422,400 |
| 2025/08/27 | 5,168 | 5,239 | 5,166 | 5,206 | 367,000 |
| 2025/08/26 | 5,289 | 5,306 | 5,126 | 5,167 | 803,100 |
| 2025/08/25 | 5,337 | 5,393 | 5,261 | 5,261 | 427,500 |
| 2025/08/22 | 5,319 | 5,364 | 5,265 | 5,351 | 553,700 |
| 2025/08/21 | 5,270 | 5,279 | 5,218 | 5,279 | 367,700 |
| 2025/08/20 | 5,245 | 5,308 | 5,146 | 5,285 | 580,800 |
| 2025/08/19 | 5,244 | 5,293 | 5,165 | 5,287 | 763,300 |
| 2025/08/18 | 5,310 | 5,352 | 5,221 | 5,247 | 555,400 |
| 2025/08/15 | 5,357 | 5,360 | 5,283 | 5,350 | 489,600 |
| 2025/08/14 | 5,286 | 5,357 | 5,183 | 5,357 | 580,300 |
| 2025/08/13 | 5,313 | 5,370 | 5,257 | 5,322 | 705,600 |
| 2025/08/12 | 5,376 | 5,418 | 5,314 | 5,314 | 869,500 |
| 2025/08/08 | 5,227 | 5,312 | 5,205 | 5,282 | 704,800 |
| 2025/08/07 | 5,174 | 5,239 | 5,134 | 5,208 | 908,400 |
| 2025/08/06 | 4,950 | 5,138 | 4,937 | 5,120 | 968,400 |
| 2025/08/05 | 4,906 | 4,946 | 4,850 | 4,925 | 666,000 |
| 2025/08/04 | 4,794 | 4,936 | 4,747 | 4,891 | 741,100 |
| 2025/08/01 | 4,558 | 4,910 | 4,558 | 4,833 | 1,383,000 |
| 2025/07/31 | 4,740 | 4,809 | 4,734 | 4,768 | 667,700 |
| 2025/07/30 | 4,699 | 4,735 | 4,656 | 4,728 | 643,100 |
| 2025/07/29 | 4,657 | 4,710 | 4,641 | 4,685 | 564,000 |
| 2025/07/28 | 4,710 | 4,743 | 4,657 | 4,657 | 612,000 |
| 2025/07/25 | 4,680 | 4,686 | 4,632 | 4,667 | 539,300 |
| 2025/07/24 | 4,597 | 4,610 | 4,518 | 4,610 | 668,500 |
| 2025/07/23 | 4,607 | 4,635 | 4,553 | 4,588 | 637,600 |
| 2025/07/22 | 4,593 | 4,651 | 4,578 | 4,616 | 424,600 |
| 2025/07/18 | 4,557 | 4,570 | 4,530 | 4,554 | 338,300 |
| 2025/07/17 | 4,515 | 4,580 | 4,515 | 4,571 | 361,100 |
| 2025/07/16 | 4,459 | 4,526 | 4,445 | 4,511 | 342,900 |
| 2025/07/15 | 4,484 | 4,510 | 4,440 | 4,468 | 294,800 |
| 2025/07/14 | 4,436 | 4,492 | 4,408 | 4,465 | 324,700 |
| 2025/07/11 | 4,468 | 4,520 | 4,412 | 4,412 | 517,000 |
| 2025/07/10 | 4,497 | 4,520 | 4,458 | 4,468 | 517,600 |
| 2025/07/09 | 4,430 | 4,457 | 4,406 | 4,441 | 366,400 |
| 2025/07/08 | 4,397 | 4,430 | 4,382 | 4,415 | 466,100 |
| 2025/07/07 | 4,398 | 4,432 | 4,378 | 4,412 | 487,600 |
| 2025/07/04 | 4,311 | 4,372 | 4,304 | 4,368 | 398,200 |
| 2025/07/03 | 4,407 | 4,428 | 4,236 | 4,311 | 564,300 |
| 2025/07/02 | 4,388 | 4,474 | 4,370 | 4,388 | 782,500 |
| 2025/07/01 | 4,297 | 4,406 | 4,279 | 4,398 | 707,900 |
| 2025/06/30 | 4,196 | 4,265 | 4,187 | 4,241 | 433,900 |
| 2025/06/27 | 4,184 | 4,219 | 4,165 | 4,185 | 345,500 |
| 2025/06/26 | 4,200 | 4,215 | 4,151 | 4,201 | 409,600 |
| 2025/06/25 | 4,121 | 4,173 | 4,104 | 4,147 | 318,200 |
| 2025/06/24 | 4,186 | 4,189 | 4,133 | 4,170 | 282,800 |
| 2025/06/23 | 4,082 | 4,198 | 4,082 | 4,155 | 417,300 |
| 2025/06/20 | 4,069 | 4,115 | 4,063 | 4,065 | 677,200 |
| 2025/06/19 | 4,080 | 4,117 | 4,054 | 4,109 | 274,200 |
| 2025/06/18 | 4,053 | 4,094 | 4,033 | 4,033 | 215,000 |
| 2025/06/17 | 4,040 | 4,080 | 4,029 | 4,059 | 295,300 |
| 2025/06/16 | 4,008 | 4,069 | 3,993 | 4,047 | 414,000 |
| 2025/06/13 | 4,000 | 4,025 | 3,959 | 3,970 | 338,300 |
| 2025/06/12 | 3,922 | 3,977 | 3,892 | 3,960 | 270,800 |
| 2025/06/11 | 3,950 | 3,980 | 3,897 | 3,922 | 468,000 |
| 2025/06/10 | 3,950 | 3,990 | 3,936 | 3,946 | 292,300 |
| 2025/06/09 | 3,942 | 3,942 | 3,909 | 3,935 | 253,600 |
| 2025/06/06 | 3,900 | 3,965 | 3,898 | 3,942 | 364,900 |
| 2025/06/05 | 3,850 | 3,909 | 3,845 | 3,867 | 342,700 |
| 2025/06/04 | 3,835 | 3,876 | 3,804 | 3,866 | 260,000 |
| 2025/06/03 | 3,929 | 3,933 | 3,842 | 3,864 | 347,100 |
| 2025/06/02 | 3,932 | 3,956 | 3,922 | 3,929 | 370,300 |
| 2025/05/30 | 3,876 | 3,938 | 3,870 | 3,916 | 593,100 |
| 2025/05/29 | 3,850 | 3,927 | 3,845 | 3,912 | 406,100 |
| 2025/05/28 | 3,936 | 3,969 | 3,863 | 3,865 | 432,800 |
| 2025/05/27 | 3,853 | 3,893 | 3,847 | 3,872 | 352,500 |
| 2025/05/26 | 3,826 | 3,847 | 3,781 | 3,816 | 281,500 |
| 2025/05/23 | 3,748 | 3,810 | 3,746 | 3,784 | 279,400 |
| 2025/05/22 | 3,729 | 3,786 | 3,712 | 3,757 | 308,600 |
| 2025/05/21 | 3,801 | 3,823 | 3,750 | 3,750 | 246,800 |
| 2025/05/20 | 3,789 | 3,806 | 3,752 | 3,770 | 430,900 |
| 2025/05/19 | 3,726 | 3,790 | 3,711 | 3,768 | 383,700 |
| 2025/05/16 | 3,695 | 3,787 | 3,686 | 3,762 | 565,900 |
| 2025/05/15 | 3,685 | 3,698 | 3,638 | 3,685 | 461,400 |
| 2025/05/14 | 3,683 | 3,691 | 3,621 | 3,669 | 521,900 |
| 2025/05/13 | 3,766 | 3,786 | 3,666 | 3,683 | 518,300 |
| 2025/05/12 | 3,780 | 3,824 | 3,768 | 3,820 | 275,400 |
| 2025/05/09 | 3,843 | 3,850 | 3,781 | 3,781 | 372,500 |
| 2025/05/08 | 3,820 | 3,852 | 3,811 | 3,843 | 365,900 |
| 2025/05/07 | 3,778 | 3,870 | 3,774 | 3,830 | 530,700 |
| 2025/05/02 | 3,721 | 3,802 | 3,721 | 3,774 | 317,400 |
| 2025/05/01 | 3,712 | 3,771 | 3,704 | 3,740 | 437,300 |
| 2025/04/30 | 3,834 | 3,870 | 3,695 | 3,704 | 734,800 |
| 2025/04/28 | 3,780 | 3,961 | 3,695 | 3,848 | 1,796,700 |
| 2025/04/25 | 3,450 | 3,569 | 3,349 | 3,421 | 539,700 |
| 2025/04/24 | 3,505 | 3,545 | 3,469 | 3,495 | 257,600 |
| 2025/04/23 | 3,540 | 3,568 | 3,527 | 3,539 | 426,500 |
| 2025/04/22 | 3,506 | 3,534 | 3,497 | 3,530 | 295,700 |
| 2025/04/21 | 3,489 | 3,540 | 3,457 | 3,521 | 314,000 |
| 2025/04/18 | 3,399 | 3,485 | 3,363 | 3,478 | 262,700 |
| 2025/04/17 | 3,329 | 3,368 | 3,326 | 3,356 | 210,100 |
| 2025/04/16 | 3,300 | 3,335 | 3,300 | 3,328 | 176,200 |
| 2025/04/15 | 3,327 | 3,359 | 3,282 | 3,288 | 162,400 |
| 2025/04/14 | 3,330 | 3,368 | 3,318 | 3,333 | 187,400 |
| 2025/04/11 | 3,249 | 3,314 | 3,212 | 3,300 | 267,700 |
| 2025/04/10 | 3,269 | 3,310 | 3,223 | 3,302 | 341,200 |
| 2025/04/09 | 3,118 | 3,216 | 3,118 | 3,192 | 401,600 |
| 2025/04/08 | 3,179 | 3,211 | 3,128 | 3,146 | 398,000 |
| 2025/04/07 | 3,119 | 3,210 | 3,066 | 3,137 | 586,800 |
| 2025/04/04 | 3,306 | 3,331 | 3,225 | 3,259 | 470,100 |
| 2025/04/03 | 3,202 | 3,318 | 3,202 | 3,316 | 392,500 |
| 2025/04/02 | 3,343 | 3,350 | 3,297 | 3,297 | 315,000 |
| 2025/04/01 | 3,366 | 3,413 | 3,350 | 3,381 | 309,100 |
| 2025/03/31 | 3,380 | 3,386 | 3,350 | 3,350 | 423,900 |
| 2025/03/28 | 3,388 | 3,408 | 3,377 | 3,408 | 423,000 |
| 2025/03/27 | 3,395 | 3,436 | 3,383 | 3,430 | 318,000 |