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 |
|---|---|---|---|---|---|
| 2026/05/12 | 8,300 | 8,422 | 8,133 | 8,133 | 705,800 |
| 2026/05/11 | 8,250 | 8,386 | 8,180 | 8,226 | 702,000 |
| 2026/05/08 | 8,306 | 8,422 | 8,173 | 8,310 | 880,100 |
| 2026/05/07 | 8,263 | 8,525 | 8,218 | 8,525 | 1,596,700 |
| 2026/05/01 | 8,290 | 8,324 | 8,082 | 8,140 | 1,274,000 |
| 2026/04/30 | 7,949 | 8,382 | 7,824 | 8,382 | 3,084,200 |
| 2026/04/28 | 7,932 | 7,932 | 7,932 | 7,932 | 279,100 |
| 2026/04/27 | 7,063 | 7,094 | 6,830 | 6,932 | 1,689,400 |
| 2026/04/24 | 7,141 | 7,241 | 7,116 | 7,213 | 548,900 |
| 2026/04/23 | 7,019 | 7,189 | 6,986 | 7,135 | 722,400 |
| 2026/04/22 | 7,016 | 7,042 | 6,911 | 7,001 | 479,700 |
| 2026/04/21 | 7,099 | 7,124 | 6,998 | 7,014 | 471,300 |
| 2026/04/20 | 7,151 | 7,196 | 7,004 | 7,099 | 300,300 |
| 2026/04/17 | 7,040 | 7,150 | 7,009 | 7,056 | 660,000 |
| 2026/04/16 | 6,980 | 7,148 | 6,905 | 7,113 | 755,800 |
| 2026/04/15 | 7,340 | 7,369 | 6,902 | 6,903 | 1,116,300 |
| 2026/04/14 | 7,428 | 7,498 | 7,323 | 7,325 | 418,400 |
| 2026/04/13 | 7,305 | 7,449 | 7,222 | 7,303 | 354,200 |
| 2026/04/10 | 7,431 | 7,500 | 7,372 | 7,426 | 349,900 |
| 2026/04/09 | 7,458 | 7,520 | 7,370 | 7,448 | 363,400 |
| 2026/04/08 | 7,418 | 7,426 | 7,266 | 7,396 | 528,800 |
| 2026/04/07 | 7,082 | 7,170 | 7,036 | 7,123 | 326,700 |
| 2026/04/06 | 7,172 | 7,219 | 7,118 | 7,118 | 246,100 |
| 2026/04/03 | 7,252 | 7,297 | 7,169 | 7,191 | 288,000 |
| 2026/03/27 | 7,245 | 7,320 | 7,140 | 7,269 | 679,300 |
| 2026/03/26 | 7,400 | 7,467 | 7,266 | 7,386 | 552,300 |
| 2026/03/25 | 7,362 | 7,465 | 7,321 | 7,421 | 579,500 |
| 2026/03/24 | 7,137 | 7,212 | 7,052 | 7,212 | 572,500 |
| 2026/03/23 | 6,945 | 7,030 | 6,763 | 6,937 | 735,400 |
| 2026/03/19 | 7,485 | 7,503 | 7,300 | 7,310 | 683,300 |
| 2026/03/18 | 7,547 | 7,656 | 7,465 | 7,635 | 589,500 |
| 2026/03/17 | 7,449 | 7,578 | 7,437 | 7,498 | 570,100 |
| 2026/03/16 | 7,493 | 7,496 | 7,326 | 7,387 | 665,500 |
| 2026/03/13 | 7,335 | 7,615 | 7,301 | 7,526 | 687,700 |
| 2026/03/12 | 7,541 | 7,603 | 7,435 | 7,484 | 434,800 |
| 2026/03/11 | 7,641 | 7,790 | 7,641 | 7,691 | 623,100 |
| 2026/03/10 | 7,528 | 7,676 | 7,507 | 7,579 | 667,400 |
| 2026/03/09 | 7,392 | 7,509 | 7,194 | 7,340 | 941,200 |
| 2026/03/06 | 7,930 | 8,009 | 7,790 | 7,909 | 607,000 |
| 2026/03/05 | 8,365 | 8,407 | 8,065 | 8,134 | 906,400 |
| 2026/03/04 | 8,162 | 8,280 | 7,980 | 8,160 | 978,700 |
| 2026/03/03 | 8,440 | 8,580 | 8,270 | 8,312 | 522,100 |
| 2026/03/02 | 8,140 | 8,415 | 8,122 | 8,391 | 564,100 |
| 2026/02/27 | 8,255 | 8,537 | 8,243 | 8,488 | 644,100 |
| 2026/02/26 | 8,200 | 8,515 | 8,159 | 8,330 | 645,200 |
| 2026/02/25 | 8,181 | 8,285 | 7,953 | 8,154 | 750,800 |
| 2026/02/24 | 8,203 | 8,253 | 8,000 | 8,216 | 708,500 |
| 2026/02/20 | 8,050 | 8,107 | 7,910 | 8,084 | 735,300 |
| 2026/02/19 | 8,001 | 8,083 | 7,962 | 8,061 | 696,300 |
| 2026/02/18 | 8,000 | 8,156 | 7,949 | 8,095 | 651,000 |
| 2026/02/17 | 7,939 | 8,048 | 7,830 | 8,003 | 571,000 |
| 2026/02/16 | 8,012 | 8,029 | 7,792 | 7,881 | 789,000 |
| 2026/02/13 | 8,185 | 8,228 | 7,855 | 8,033 | 915,600 |
| 2026/02/12 | 7,969 | 8,357 | 7,945 | 8,357 | 1,086,300 |
| 2026/02/10 | 7,892 | 7,967 | 7,812 | 7,901 | 729,400 |
| 2026/02/09 | 7,550 | 7,896 | 7,447 | 7,885 | 1,377,600 |
| 2026/02/06 | 7,050 | 7,342 | 7,034 | 7,297 | 649,100 |
| 2026/02/05 | 7,045 | 7,172 | 6,879 | 7,010 | 880,600 |
| 2026/02/04 | 6,952 | 6,997 | 6,719 | 6,938 | 891,000 |
| 2026/02/03 | 6,750 | 6,943 | 6,693 | 6,902 | 966,400 |
| 2026/02/02 | 6,996 | 6,996 | 6,570 | 6,650 | 1,603,300 |
| 2026/01/30 | 6,900 | 7,040 | 6,771 | 6,838 | 1,997,400 |
| 2026/01/29 | 7,401 | 7,663 | 7,184 | 7,562 | 1,443,300 |
| 2026/01/28 | 7,450 | 7,509 | 7,376 | 7,447 | 485,200 |
| 2026/01/27 | 7,490 | 7,542 | 7,388 | 7,485 | 592,100 |
| 2026/01/26 | 7,550 | 7,650 | 7,501 | 7,542 | 614,700 |
| 2026/01/23 | 7,573 | 7,680 | 7,555 | 7,676 | 595,000 |
| 2026/01/22 | 7,577 | 7,634 | 7,500 | 7,584 | 630,000 |
| 2026/01/21 | 7,411 | 7,608 | 7,382 | 7,550 | 464,600 |
| 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 |