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

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
2010/12/30 759 759 755 755 5,000
2010/12/29 759 759 759 759 7,000
2010/12/28 757 757 757 757 4,000
2010/12/27 755 755 752 754 6,000
2010/12/24 753 757 731 757 11,000
2010/12/22 773 774 767 767 24,000
2010/12/21 763 774 763 772 33,000
2010/12/20 770 770 756 761 21,000
2010/12/17 765 766 763 765 27,000
2010/12/16 769 772 768 772 3,000
2010/12/15 779 779 761 767 11,000
2010/12/14 768 785 768 785 17,000
2010/12/13 757 769 757 769 19,000
2010/12/10 765 769 752 759 352,000
2010/12/09 746 759 746 759 21,000
2010/12/08 746 749 741 749 32,000
2010/12/07 739 743 739 743 21,000
2010/12/06 741 745 740 742 156,000
2010/12/03 742 742 738 741 40,000
2010/12/02 742 742 734 738 9,000
2010/12/01 723 729 723 727 5,000
2010/11/30 731 741 731 732 29,000
2010/11/29 734 743 733 739 9,000
2010/11/26 744 745 734 734 10,000
2010/11/25 709 740 709 740 20,000
2010/11/24 732 732 717 717 9,000
2010/11/22 737 741 737 737 24,000
2010/11/19 727 738 727 735 11,000
2010/11/18 718 727 718 727 18,000
2010/11/17 705 714 705 714 3,000
2010/11/16 719 719 714 714 2,000
2010/11/15 704 704 704 704 2,000
2010/11/12 708 708 694 694 6,000
2010/11/11 704 708 700 705 18,000
2010/11/10 707 707 707 707 1,000
2010/11/09 711 711 703 703 11,000
2010/11/08 715 715 705 711 5,000
2010/11/05 727 729 722 729 80,000
2010/11/04 697 714 697 714 2,000
2010/11/02 692 692 692 692 1,000
2010/11/01 684 693 684 689 3,000
2010/10/29 697 697 685 688 10,000
2010/10/28 709 709 700 701 58,000
2010/10/27 730 730 712 725 364,000
2010/10/26 732 732 724 724 2,000
2010/10/25 719 722 719 722 10,000
2010/10/22 721 724 721 724 3,000
2010/10/21 725 728 725 728 2,000
2010/10/20 733 734 726 726 7,000
2010/10/19 741 742 739 739 8,000
2010/10/18 736 741 736 739 6,000
2010/10/15 739 739 727 728 9,000
2010/10/14 740 740 740 740 7,000
2010/10/13 737 746 733 733 5,000
2010/10/12 759 759 728 728 4,000
2010/10/08 744 760 744 756 21,000
2010/10/07 736 746 736 739 8,000
2010/10/06 735 735 735 735 1,000
2010/10/05 721 731 720 730 101,000
2010/10/04 732 739 731 732 20,000
2010/10/01 744 744 731 731 12,000
2010/09/30 755 760 748 751 9,000
2010/09/29 736 750 736 750 13,000
2010/09/28 736 736 736 736 2,000
2010/09/27 721 736 721 736 24,000
2010/09/24 737 737 720 720 9,000
2010/09/22 758 758 748 748 3,000
2010/09/21 762 762 753 753 3,000
2010/09/17 759 765 759 761 15,000
2010/09/16 762 762 753 753 6,000
2010/09/15 743 758 743 758 9,000
2010/09/14 763 763 763 763 1,000
2010/09/13 754 759 754 759 11,000
2010/09/10 764 764 755 758 158,000
2010/09/09 762 762 762 762 5,000
2010/09/08 760 764 753 759 196,000
2010/09/07 775 778 773 774 97,000
2010/09/06 776 782 776 782 75,000
2010/09/03 769 774 768 774 8,000
2010/09/02 761 761 761 761 3,000
2010/09/01 741 747 741 747 7,000
2010/08/31 747 747 735 735 6,000
2010/08/30 759 759 755 758 12,000
2010/08/27 727 746 727 746 11,000
2010/08/26 733 735 733 735 17,000
2010/08/25 730 730 730 730 1,000
2010/08/24 727 738 727 736 26,000
2010/08/23 745 745 741 741 10,000
2010/08/20 758 758 747 747 10,000
2010/08/19 768 768 764 768 12,000
2010/08/18 768 768 762 766 9,000
2010/08/17 755 759 755 759 4,000
2010/08/16 745 755 745 755 9,000
2010/08/13 757 757 753 753 11,000
2010/08/12 755 755 752 755 7,000
2010/08/11 780 780 757 757 8,000
2010/08/10 787 787 787 787 1,000
2010/08/09 789 789 789 789 2,000
2010/08/06 783 792 783 791 9,000
2010/08/05 785 788 782 784 74,000
2010/08/04 786 786 780 782 13,000
2010/08/03 784 785 784 785 2,000
2010/08/02 784 784 784 784 1,000
2010/07/30 791 791 779 784 24,000
2010/07/29 788 789 788 789 12,000
2010/07/28 791 798 791 797 9,000
2010/07/27 768 787 768 786 10,000
2010/07/26 771 771 771 771 1,000
2010/07/23 776 779 776 777 9,000
2010/07/22 766 766 761 761 4,000
2010/07/21 776 777 775 777 8,000
2010/07/20 778 778 774 774 11,000
2010/07/16 776 794 776 791 9,000
2010/07/15 789 789 783 784 34,000
2010/07/14 788 794 785 791 16,000
2010/07/13 806 806 784 784 20,000
2010/07/12 805 808 803 803 7,000
2010/07/09 801 805 799 804 11,000
2010/07/08 799 803 796 801 17,000
2010/07/07 780 781 780 780 9,000
2010/07/06 771 780 771 780 8,000
2010/07/05 774 775 766 767 217,000
2010/07/02 754 761 750 760 62,000
2010/07/01 755 756 754 754 9,000
2010/06/30 778 778 758 758 13,000
2010/06/29 785 786 779 782 16,000
2010/06/28 777 777 776 776 4,000
2010/06/25 776 782 776 782 16,000
2010/06/24 791 793 784 784 3,000
2010/06/23 781 784 781 781 4,000
2010/06/22 796 797 796 796 5,000
2010/06/21 806 808 803 806 14,000
2010/06/18 796 798 793 798 14,000
2010/06/17 800 800 795 795 4,000
2010/06/16 810 810 805 806 6,000
2010/06/15 801 812 801 812 4,000
2010/06/14 819 819 799 806 4,000
2010/06/11 817 817 812 812 149,000
2010/06/10 803 820 798 805 128,000
2010/06/09 794 811 794 810 41,000
2010/06/08 792 795 788 792 19,000
2010/06/07 819 822 796 796 75,000
2010/06/04 822 830 818 830 16,000
2010/06/03 804 824 804 824 18,000
2010/06/02 804 810 804 804 10,000
2010/06/01 786 802 786 801 6,000
2010/05/31 771 790 771 790 16,000
2010/05/28 771 775 770 775 12,000
2010/05/27 769 769 762 762 23,000
2010/05/26 790 790 775 775 29,000
2010/05/25 791 795 790 790 33,000
2010/05/24 794 795 792 792 27,000
2010/05/21 808 808 795 796 57,000
2010/05/20 817 817 812 812 4,000
2010/05/19 790 801 790 800 13,000
2010/05/18 810 810 800 800 4,000
2010/05/17 802 802 793 802 12,000
2010/05/14 793 809 793 805 33,000
2010/05/13 785 796 785 791 23,000
2010/05/12 780 781 780 781 4,000
2010/05/11 785 787 785 785 11,000
2010/05/10 795 795 782 790 11,000
2010/05/07 793 793 783 784 22,000
2010/05/06 830 830 807 808 82,000
2010/04/30 830 832 827 832 14,000
2010/04/28 825 825 825 825 14,000
2010/04/27 840 842 838 840 6,000
2010/04/26 845 848 840 848 24,000
2010/04/23 832 836 832 836 8,000
2010/04/22 825 830 825 829 10,000
2010/04/21 824 826 824 826 34,000
2010/04/20 815 823 815 816 19,000
2010/04/19 816 820 814 814 13,000
2010/04/16 821 821 821 821 10,000
2010/04/15 827 827 825 825 2,000
2010/04/14 826 828 823 828 67,000
2010/04/13 824 825 822 822 13,000
2010/04/12 820 828 820 825 20,000
2010/04/09 819 827 819 822 26,000
2010/04/08 828 828 820 820 22,000
2010/04/07 817 823 817 823 27,000
2010/04/06 825 825 817 818 25,000
2010/04/05 824 827 819 819 97,000
2010/04/02 818 818 812 818 33,000
2010/04/01 829 829 811 820 27,000
2010/03/31 813 823 813 823 32,000
2010/03/30 802 808 798 808 16,000
2010/03/29 801 801 795 798 5,000
2010/03/26 798 808 798 802 31,000
2010/03/25 808 810 797 798 47,000
2010/03/24 808 808 795 795 2,000
2010/03/23 802 802 796 796 5,000
2010/03/19 800 804 799 802 14,000
2010/03/18 805 810 796 796 6,000
2010/03/17 799 799 799 799 4,000
2010/03/16 796 796 793 793 2,000
2010/03/15 789 791 789 790 3,000
2010/03/12 780 785 780 785 121,000
2010/03/11 783 784 781 783 10,000
2010/03/10 781 783 780 781 25,000
2010/03/09 784 789 782 786 15,000
2010/03/08 799 799 798 798 3,000
2010/03/05 782 794 782 794 99,000
2010/03/04 781 781 774 775 18,000
2010/03/03 787 787 779 786 8,000
2010/03/02 795 795 786 787 16,000
2010/03/01 778 787 778 784 10,000
2010/02/26 771 782 771 782 10,000
2010/02/25 783 783 767 769 15,000
2010/02/24 784 784 773 773 24,000
2010/02/23 795 795 784 784 9,000
2010/02/22 797 813 796 796 17,000
2010/02/19 795 795 778 779 10,000
2010/02/18 799 799 790 794 5,000
2010/02/17 775 790 775 790 16,000
2010/02/16 786 787 786 787 2,000
2010/02/15 786 794 786 789 10,000
2010/02/12 802 802 798 801 17,000
2010/02/10 812 812 803 803 16,000
2010/02/09 818 818 812 812 2,000
2010/02/08 823 823 818 818 8,000
2010/02/05 841 858 823 823 82,000
2010/02/04 850 850 836 844 28,000
2010/02/03 824 837 824 830 14,000
2010/02/02 822 822 818 818 11,000
2010/02/01 820 822 820 821 16,000
2010/01/29 831 831 824 824 13,000
2010/01/28 820 825 820 825 13,000
2010/01/27 822 824 821 821 10,000
2010/01/26 826 826 816 820 12,000
2010/01/25 831 831 817 823 14,000
2010/01/22 831 844 831 833 25,000
2010/01/21 838 847 838 846 27,000
2010/01/20 840 845 835 843 20,000
2010/01/19 823 823 808 821 19,000
2010/01/18 828 828 824 826 10,000
2010/01/15 819 827 815 827 45,000
2010/01/14 833 833 821 828 17,000
2010/01/13 841 849 839 839 18,000
2010/01/12 853 853 841 842 22,000
2010/01/08 834 849 834 849 16,000
2010/01/07 830 830 824 826 4,000
2010/01/06 830 841 828 841 25,000
2010/01/05 825 837 821 822 96,000
2010/01/04 785 812 784 811 35,000

このページの先頭へ