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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/26 | 3,452 | 3,463 | 3,417 | 3,424 | 465,800 |
| 2025/03/25 | 3,410 | 3,441 | 3,396 | 3,410 | 310,800 |
| 2025/03/24 | 3,435 | 3,455 | 3,394 | 3,418 | 325,100 |
| 2025/03/21 | 3,472 | 3,515 | 3,465 | 3,470 | 528,500 |
| 2025/03/19 | 3,450 | 3,505 | 3,438 | 3,471 | 416,700 |
| 2025/03/18 | 3,450 | 3,479 | 3,443 | 3,456 | 494,500 |
| 2025/03/17 | 3,343 | 3,432 | 3,343 | 3,412 | 366,000 |
| 2025/03/14 | 3,287 | 3,354 | 3,273 | 3,328 | 461,900 |
| 2025/03/13 | 3,236 | 3,260 | 3,219 | 3,260 | 299,200 |
| 2025/03/12 | 3,167 | 3,247 | 3,151 | 3,238 | 363,300 |
| 2025/03/11 | 3,191 | 3,210 | 3,122 | 3,145 | 374,300 |
| 2025/03/10 | 3,275 | 3,287 | 3,221 | 3,221 | 270,300 |
| 2025/03/07 | 3,240 | 3,279 | 3,232 | 3,278 | 269,000 |
| 2025/03/06 | 3,276 | 3,288 | 3,260 | 3,275 | 293,900 |
| 2025/03/05 | 3,298 | 3,320 | 3,280 | 3,314 | 497,100 |
| 2025/03/04 | 3,250 | 3,272 | 3,230 | 3,249 | 359,600 |
| 2025/03/03 | 3,190 | 3,244 | 3,170 | 3,227 | 219,800 |
| 2025/02/28 | 3,160 | 3,172 | 3,131 | 3,160 | 388,400 |
| 2025/02/27 | 3,178 | 3,186 | 3,137 | 3,169 | 405,900 |
| 2025/02/26 | 3,188 | 3,194 | 3,117 | 3,186 | 858,300 |
| 2025/02/25 | 3,220 | 3,242 | 3,172 | 3,188 | 527,600 |
| 2025/02/21 | 3,235 | 3,256 | 3,220 | 3,220 | 284,200 |
| 2025/02/20 | 3,242 | 3,266 | 3,213 | 3,239 | 440,500 |
| 2025/02/19 | 3,235 | 3,258 | 3,234 | 3,243 | 357,700 |
| 2025/02/18 | 3,229 | 3,256 | 3,223 | 3,235 | 270,100 |
| 2025/02/17 | 3,246 | 3,256 | 3,213 | 3,218 | 218,200 |
| 2025/02/14 | 3,247 | 3,260 | 3,228 | 3,249 | 288,500 |
| 2025/02/13 | 3,246 | 3,273 | 3,235 | 3,245 | 357,500 |
| 2025/02/12 | 3,201 | 3,224 | 3,164 | 3,195 | 310,000 |
| 2025/02/10 | 3,231 | 3,259 | 3,208 | 3,214 | 262,300 |
| 2025/02/07 | 3,229 | 3,266 | 3,198 | 3,227 | 344,800 |
| 2025/02/06 | 3,229 | 3,259 | 3,192 | 3,200 | 416,800 |
| 2025/02/05 | 3,210 | 3,252 | 3,171 | 3,225 | 704,100 |
| 2025/02/04 | 3,292 | 3,312 | 3,141 | 3,169 | 837,700 |
| 2025/02/03 | 3,184 | 3,276 | 3,134 | 3,275 | 1,199,500 |
| 2025/01/31 | 3,095 | 3,223 | 3,074 | 3,182 | 1,051,400 |
| 2025/01/30 | 3,052 | 3,094 | 3,029 | 3,083 | 732,200 |
| 2025/01/29 | 2,990 | 3,064 | 2,984 | 3,049 | 639,300 |
| 2025/01/28 | 3,000 | 3,020 | 2,952 | 2,976 | 647,400 |
| 2025/01/27 | 3,045 | 3,070 | 3,027 | 3,060 | 414,700 |
| 2025/01/24 | 3,034 | 3,042 | 3,002 | 3,010 | 394,100 |
| 2025/01/23 | 3,029 | 3,053 | 3,020 | 3,031 | 334,700 |
| 2025/01/22 | 3,021 | 3,055 | 3,012 | 3,030 | 366,900 |
| 2025/01/21 | 3,029 | 3,029 | 2,985 | 3,019 | 348,700 |
| 2025/01/20 | 3,000 | 3,041 | 2,996 | 3,000 | 342,300 |
| 2025/01/17 | 3,000 | 3,003 | 2,950 | 2,991 | 309,600 |
| 2025/01/16 | 3,000 | 3,004 | 2,955 | 2,984 | 541,700 |
| 2025/01/15 | 2,980 | 2,984 | 2,941 | 2,983 | 422,000 |
| 2025/01/14 | 3,033 | 3,046 | 2,934 | 2,970 | 605,600 |
| 2025/01/10 | 3,060 | 3,094 | 3,044 | 3,083 | 577,100 |
| 2025/01/09 | 3,100 | 3,119 | 3,053 | 3,094 | 656,000 |
| 2025/01/08 | 3,022 | 3,095 | 3,020 | 3,092 | 631,700 |
| 2025/01/07 | 3,010 | 3,064 | 3,006 | 3,052 | 538,300 |
| 2025/01/06 | 3,038 | 3,061 | 3,000 | 3,000 | 537,700 |
| 2024/12/30 | 3,070 | 3,072 | 3,024 | 3,036 | 378,100 |
| 2024/12/27 | 3,050 | 3,080 | 3,041 | 3,072 | 373,200 |
| 2024/12/26 | 3,045 | 3,057 | 3,024 | 3,053 | 267,900 |
| 2024/12/25 | 3,053 | 3,058 | 3,000 | 3,024 | 356,400 |
| 2024/12/24 | 3,073 | 3,078 | 3,054 | 3,055 | 201,800 |
| 2024/12/23 | 3,073 | 3,105 | 3,050 | 3,077 | 362,100 |
| 2024/12/20 | 3,106 | 3,109 | 3,062 | 3,081 | 553,900 |
| 2024/12/19 | 3,076 | 3,087 | 3,047 | 3,085 | 414,400 |
| 2024/12/18 | 3,060 | 3,121 | 3,056 | 3,109 | 427,300 |
| 2024/12/17 | 3,050 | 3,073 | 3,030 | 3,049 | 445,800 |
| 2024/12/16 | 3,085 | 3,130 | 3,058 | 3,095 | 253,600 |
| 2024/12/13 | 3,045 | 3,087 | 3,042 | 3,082 | 403,100 |
| 2024/12/12 | 3,050 | 3,096 | 3,041 | 3,073 | 584,800 |
| 2024/12/11 | 3,051 | 3,081 | 3,043 | 3,066 | 659,100 |
| 2024/12/10 | 3,080 | 3,092 | 3,043 | 3,050 | 327,800 |
| 2024/12/09 | 3,098 | 3,120 | 3,042 | 3,050 | 480,000 |
| 2024/12/06 | 3,078 | 3,102 | 3,054 | 3,096 | 535,200 |
| 2024/12/05 | 3,053 | 3,123 | 3,046 | 3,107 | 563,900 |
| 2024/12/04 | 3,108 | 3,117 | 3,045 | 3,053 | 496,900 |
| 2024/12/03 | 3,114 | 3,154 | 3,089 | 3,092 | 557,400 |
| 2024/12/02 | 3,083 | 3,106 | 3,052 | 3,098 | 333,700 |
| 2024/11/29 | 3,048 | 3,107 | 3,029 | 3,084 | 367,600 |
| 2024/11/28 | 3,035 | 3,067 | 3,030 | 3,057 | 351,100 |
| 2024/11/27 | 3,061 | 3,072 | 3,014 | 3,046 | 415,200 |
| 2024/11/26 | 3,040 | 3,062 | 3,021 | 3,049 | 463,100 |
| 2024/11/25 | 3,114 | 3,119 | 3,033 | 3,045 | 424,500 |
| 2024/11/22 | 3,052 | 3,094 | 3,016 | 3,071 | 326,300 |
| 2024/11/21 | 3,075 | 3,108 | 3,050 | 3,052 | 359,700 |
| 2024/11/20 | 3,100 | 3,128 | 3,071 | 3,075 | 199,600 |
| 2024/11/19 | 3,158 | 3,170 | 3,056 | 3,086 | 521,000 |
| 2024/11/18 | 3,170 | 3,216 | 3,153 | 3,153 | 461,400 |
| 2024/11/15 | 3,219 | 3,263 | 3,198 | 3,205 | 519,200 |
| 2024/11/14 | 3,104 | 3,205 | 3,102 | 3,188 | 596,400 |
| 2024/11/13 | 3,127 | 3,151 | 3,094 | 3,118 | 238,600 |
| 2024/11/12 | 3,114 | 3,145 | 3,104 | 3,128 | 408,000 |
| 2024/11/11 | 3,064 | 3,093 | 3,055 | 3,066 | 377,100 |
| 2024/11/08 | 3,068 | 3,072 | 3,043 | 3,050 | 605,500 |
| 2024/11/07 | 3,030 | 3,084 | 3,005 | 3,084 | 972,700 |
| 2024/11/06 | 3,160 | 3,165 | 3,044 | 3,056 | 468,400 |
| 2024/11/05 | 3,150 | 3,160 | 3,102 | 3,148 | 524,200 |
| 2024/11/01 | 3,181 | 3,205 | 3,092 | 3,110 | 811,100 |
| 2024/10/31 | 3,190 | 3,207 | 3,150 | 3,189 | 616,600 |
| 2024/10/30 | 3,185 | 3,225 | 3,146 | 3,180 | 758,500 |
| 2024/10/29 | 3,110 | 3,152 | 3,098 | 3,142 | 397,600 |
| 2024/10/28 | 3,128 | 3,143 | 3,092 | 3,116 | 438,400 |
| 2024/10/25 | 3,123 | 3,133 | 3,091 | 3,113 | 229,500 |
| 2024/10/24 | 3,108 | 3,126 | 3,052 | 3,120 | 459,500 |
| 2024/10/23 | 3,160 | 3,173 | 3,135 | 3,152 | 401,900 |
| 2024/10/22 | 3,237 | 3,242 | 3,174 | 3,177 | 239,400 |