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
2014/12/30 1,247 1,247 1,223 1,223 351,000
2014/12/29 1,229 1,250 1,226 1,238 644,000
2014/12/26 1,218 1,232 1,218 1,226 274,000
2014/12/25 1,205 1,217 1,205 1,215 298,000
2014/12/24 1,202 1,208 1,195 1,207 298,000
2014/12/22 1,192 1,201 1,186 1,199 371,000
2014/12/19 1,205 1,207 1,182 1,184 539,000
2014/12/18 1,185 1,205 1,182 1,196 949,000
2014/12/17 1,150 1,170 1,144 1,162 701,000
2014/12/16 1,157 1,157 1,141 1,144 440,000
2014/12/15 1,160 1,178 1,154 1,165 400,000
2014/12/12 1,144 1,179 1,144 1,172 701,000
2014/12/11 1,153 1,156 1,138 1,150 363,000
2014/12/10 1,173 1,176 1,157 1,172 809,000
2014/12/09 1,152 1,172 1,140 1,172 496,000
2014/12/08 1,156 1,162 1,138 1,157 692,000
2014/12/05 1,149 1,161 1,138 1,156 702,000
2014/12/04 1,150 1,152 1,143 1,149 482,000
2014/12/03 1,139 1,146 1,133 1,139 635,000
2014/12/02 1,125 1,128 1,121 1,128 665,000
2014/12/01 1,130 1,138 1,125 1,131 547,000
2014/11/28 1,122 1,140 1,122 1,135 544,000
2014/11/27 1,143 1,146 1,125 1,126 462,000
2014/11/26 1,147 1,160 1,143 1,147 451,000
2014/11/25 1,155 1,157 1,148 1,156 472,000
2014/11/21 1,148 1,153 1,126 1,150 1,242,000
2014/11/20 1,176 1,176 1,164 1,164 408,000
2014/11/19 1,177 1,194 1,176 1,177 643,000
2014/11/18 1,157 1,184 1,157 1,184 591,000
2014/11/17 1,181 1,181 1,151 1,155 695,000
2014/11/14 1,190 1,193 1,178 1,193 1,165,000
2014/11/13 1,158 1,173 1,144 1,170 488,000
2014/11/12 1,162 1,164 1,151 1,154 539,000
2014/11/11 1,154 1,159 1,141 1,157 537,000
2014/11/10 1,159 1,159 1,145 1,152 339,000
2014/11/07 1,156 1,162 1,146 1,161 513,000
2014/11/06 1,159 1,161 1,147 1,156 730,000
2014/11/05 1,160 1,172 1,146 1,159 1,177,000
2014/11/04 1,167 1,173 1,147 1,155 1,514,000
2014/10/31 1,094 1,137 1,094 1,135 925,000
2014/10/30 1,103 1,135 1,103 1,124 940,000
2014/10/29 1,089 1,117 1,089 1,114 787,000
2014/10/28 1,084 1,093 1,074 1,086 545,000
2014/10/27 1,092 1,095 1,082 1,087 517,000
2014/10/24 1,089 1,090 1,070 1,081 532,000
2014/10/23 1,070 1,080 1,060 1,068 642,000
2014/10/22 1,043 1,071 1,042 1,070 673,000
2014/10/21 1,035 1,035 1,012 1,022 519,000
2014/10/20 1,040 1,042 1,024 1,027 777,000
2014/10/17 1,018 1,030 1,006 1,007 556,000
2014/10/16 1,008 1,029 1,008 1,019 662,000
2014/10/15 1,022 1,037 1,021 1,034 760,000
2014/10/14 1,000 1,029 996 1,019 1,218,000
2014/10/10 1,036 1,042 1,026 1,030 766,000
2014/10/09 1,082 1,083 1,054 1,056 402,000
2014/10/08 1,066 1,075 1,057 1,074 337,000
2014/10/07 1,098 1,108 1,087 1,090 432,000
2014/10/06 1,105 1,112 1,096 1,101 372,000
2014/10/03 1,076 1,096 1,076 1,090 609,000
2014/10/02 1,111 1,114 1,082 1,084 553,000
2014/10/01 1,131 1,139 1,115 1,117 869,000
2014/09/30 1,138 1,138 1,117 1,128 574,000
2014/09/29 1,143 1,147 1,131 1,135 355,000
2014/09/26 1,128 1,153 1,128 1,136 648,000
2014/09/25 1,134 1,151 1,127 1,151 626,000
2014/09/24 1,121 1,130 1,111 1,121 865,000
2014/09/22 1,140 1,147 1,124 1,136 473,000
2014/09/19 1,128 1,148 1,124 1,140 1,109,000
2014/09/18 1,115 1,126 1,111 1,117 608,000
2014/09/17 1,114 1,120 1,108 1,109 398,000
2014/09/16 1,120 1,125 1,111 1,122 565,000
2014/09/12 1,126 1,133 1,117 1,122 740,000
2014/09/11 1,163 1,163 1,128 1,136 829,000
2014/09/10 1,150 1,157 1,131 1,152 825,000
2014/09/09 1,150 1,198 1,150 1,165 1,717,000
2014/09/08 1,121 1,140 1,114 1,134 409,000
2014/09/05 1,127 1,130 1,111 1,118 478,000
2014/09/04 1,123 1,134 1,120 1,121 413,000
2014/09/03 1,142 1,143 1,126 1,132 548,000
2014/09/02 1,127 1,148 1,124 1,142 518,000
2014/09/01 1,107 1,126 1,106 1,123 443,000
2014/08/29 1,118 1,130 1,110 1,116 585,000
2014/08/28 1,126 1,136 1,123 1,130 349,000
2014/08/27 1,135 1,160 1,130 1,133 789,000
2014/08/26 1,122 1,140 1,122 1,128 751,000
2014/08/25 1,121 1,137 1,119 1,129 593,000
2014/08/22 1,141 1,155 1,120 1,124 938,000
2014/08/21 1,145 1,151 1,139 1,150 643,000
2014/08/20 1,151 1,157 1,142 1,149 538,000
2014/08/19 1,155 1,163 1,148 1,152 459,000
2014/08/18 1,138 1,153 1,137 1,151 396,000
2014/08/15 1,141 1,156 1,139 1,148 641,000
2014/08/14 1,138 1,154 1,138 1,153 410,000
2014/08/13 1,126 1,145 1,125 1,139 657,000
2014/08/12 1,145 1,152 1,128 1,132 497,000
2014/08/11 1,125 1,139 1,124 1,138 522,000
2014/08/08 1,133 1,146 1,110 1,113 1,093,000
2014/08/07 1,136 1,153 1,132 1,146 732,000
2014/08/06 1,139 1,146 1,130 1,135 629,000
2014/08/05 1,155 1,155 1,138 1,140 876,000
2014/08/04 1,141 1,161 1,137 1,156 665,000
2014/08/01 1,148 1,157 1,136 1,141 780,000
2014/07/31 1,161 1,164 1,149 1,160 928,000
2014/07/30 1,160 1,167 1,146 1,153 1,838,000
2014/07/29 1,105 1,172 1,105 1,169 3,283,000
2014/07/28 1,070 1,083 1,065 1,075 950,000
2014/07/25 1,057 1,080 1,056 1,078 1,160,000
2014/07/24 1,066 1,082 1,052 1,059 1,701,000
2014/07/23 1,032 1,057 1,029 1,051 1,145,000
2014/07/22 1,016 1,030 1,016 1,026 867,000
2014/07/18 1,010 1,024 1,010 1,020 558,000
2014/07/17 1,027 1,035 1,023 1,029 898,000
2014/07/16 1,027 1,032 1,019 1,024 566,000
2014/07/15 1,032 1,035 1,018 1,023 569,000
2014/07/14 1,043 1,043 1,022 1,027 1,130,000
2014/07/11 1,011 1,042 1,005 1,038 2,369,000
2014/07/10 1,037 1,037 1,012 1,017 1,465,000
2014/07/09 999 1,012 995 1,010 1,070,000
2014/07/08 998 1,004 986 999 1,478,000
2014/07/07 1,005 1,006 995 1,000 846,000
2014/07/04 989 1,007 985 1,004 977,000
2014/07/03 990 992 978 983 951,000
2014/07/02 1,009 1,012 996 1,000 1,324,000
2014/07/01 990 1,001 984 1,001 1,016,000
2014/06/30 994 997 979 985 928,000
2014/06/27 1,002 1,002 978 986 1,145,000
2014/06/26 994 1,001 984 992 946,000
2014/06/25 982 987 978 984 755,000
2014/06/24 982 987 968 979 1,421,000
2014/06/23 974 980 969 975 900,000
2014/06/20 972 980 959 976 1,464,000
2014/06/19 960 990 959 984 2,807,000
2014/06/18 938 946 931 939 931,000
2014/06/17 941 946 936 943 828,000
2014/06/16 954 959 943 945 639,000
2014/06/13 939 958 937 956 1,194,000
2014/06/12 942 956 939 949 1,062,000
2014/06/11 950 958 946 952 1,197,000
2014/06/10 962 976 947 952 2,283,000
2014/06/09 946 958 938 955 1,761,000
2014/06/06 921 944 917 932 1,443,000
2014/06/05 906 931 902 923 2,118,000
2014/06/04 891 904 891 902 1,596,000
2014/06/03 904 910 877 882 2,255,000
2014/06/02 879 897 879 895 1,810,000
2014/05/30 896 907 872 874 13,107,000
2014/05/29 883 903 880 900 1,245,000
2014/05/28 885 913 885 892 1,456,000
2014/05/27 889 904 889 897 857,000
2014/05/26 889 904 886 895 937,000
2014/05/23 890 895 881 884 1,102,000
2014/05/22 886 899 882 892 840,000
2014/05/21 880 891 879 890 707,000
2014/05/20 907 915 892 893 937,000
2014/05/19 904 912 894 898 657,000
2014/05/16 904 905 884 899 1,585,000
2014/05/15 921 923 901 918 1,506,000
2014/05/14 942 973 934 951 1,014,000
2014/05/13 926 937 912 927 836,000
2014/05/12 942 947 913 923 874,000
2014/05/09 930 945 925 939 683,000
2014/05/08 916 939 916 933 914,000
2014/05/07 942 942 910 913 837,000
2014/05/02 949 957 943 957 476,000
2014/05/01 953 959 942 950 590,000
2014/04/30 959 967 936 940 1,052,000
2014/04/28 960 960 949 957 456,000
2014/04/25 963 973 958 963 462,000
2014/04/24 958 959 943 956 598,000
2014/04/23 965 965 944 946 701,000
2014/04/22 959 961 950 951 432,000
2014/04/21 952 952 942 945 436,000
2014/04/18 947 947 936 943 175,000
2014/04/17 937 946 933 939 651,000
2014/04/16 933 941 931 941 488,000
2014/04/15 930 931 914 924 616,000
2014/04/14 917 925 914 915 423,000
2014/04/11 935 940 918 927 744,000
2014/04/10 975 978 936 940 811,000
2014/04/09 974 978 965 967 723,000
2014/04/08 996 996 976 976 489,000
2014/04/07 1,007 1,018 993 998 699,000
2014/04/04 1,013 1,019 1,003 1,007 482,000
2014/04/03 1,027 1,036 1,016 1,016 766,000
2014/04/02 1,028 1,041 1,019 1,028 881,000
2014/04/01 998 1,035 994 1,028 840,000
2014/03/31 1,014 1,014 988 999 683,000
2014/03/28 969 1,010 969 1,010 944,000
2014/03/27 962 965 934 956 1,186,000
2014/03/26 987 999 976 987 862,000
2014/03/25 989 999 975 983 1,248,000
2014/03/24 977 997 976 989 1,018,000
2014/03/20 977 981 967 974 1,381,000
2014/03/19 987 991 972 980 498,000
2014/03/18 982 987 977 983 360,000
2014/03/17 968 979 964 968 574,000
2014/03/14 980 987 967 967 681,000
2014/03/13 1,002 1,005 996 999 507,000
2014/03/12 1,024 1,029 1,005 1,007 710,000
2014/03/11 1,034 1,045 1,033 1,037 637,000
2014/03/10 1,029 1,036 1,022 1,029 792,000
2014/03/07 1,024 1,047 1,014 1,033 1,010,000
2014/03/06 1,017 1,025 998 1,019 954,000
2014/03/05 1,048 1,051 1,021 1,026 669,000
2014/03/04 1,021 1,036 1,016 1,028 483,000
2014/03/03 1,030 1,046 1,024 1,029 769,000
2014/02/28 1,025 1,058 1,020 1,057 1,310,000
2014/02/27 1,037 1,039 1,022 1,025 743,000
2014/02/26 1,048 1,052 1,039 1,040 570,000
2014/02/25 1,052 1,064 1,051 1,062 384,000
2014/02/24 1,057 1,059 1,038 1,045 739,000
2014/02/21 1,054 1,061 1,044 1,060 718,000
2014/02/20 1,047 1,065 1,042 1,043 1,129,000
2014/02/19 1,041 1,051 1,032 1,045 566,000
2014/02/18 1,041 1,058 1,032 1,049 432,000
2014/02/17 1,039 1,043 1,027 1,041 398,000
2014/02/14 1,050 1,058 1,024 1,039 564,000
2014/02/13 1,062 1,062 1,038 1,044 272,000
2014/02/12 1,047 1,065 1,045 1,050 450,000
2014/02/10 1,046 1,048 1,030 1,046 306,000
2014/02/07 1,044 1,052 1,021 1,035 722,000
2014/02/06 1,023 1,034 1,008 1,022 573,000
2014/02/05 1,031 1,048 1,011 1,024 1,059,000
2014/02/04 1,038 1,047 1,010 1,014 1,525,000
2014/02/03 1,040 1,071 1,032 1,057 1,196,000
2014/01/31 1,004 1,010 993 1,008 588,000
2014/01/30 994 1,019 991 1,004 724,000
2014/01/29 990 1,024 986 1,024 720,000
2014/01/28 975 988 974 975 484,000
2014/01/27 995 997 977 977 491,000
2014/01/24 1,020 1,029 1,008 1,013 747,000
2014/01/23 1,042 1,043 1,025 1,025 572,000
2014/01/22 1,037 1,038 1,024 1,032 483,000
2014/01/21 1,046 1,050 1,037 1,038 344,000
2014/01/20 1,052 1,052 1,035 1,042 389,000
2014/01/17 1,032 1,056 1,029 1,050 668,000
2014/01/16 1,043 1,053 1,030 1,034 817,000
2014/01/15 1,033 1,049 1,027 1,042 1,124,000
2014/01/14 1,042 1,056 1,032 1,036 918,000
2014/01/10 1,070 1,079 1,058 1,068 725,000
2014/01/09 1,088 1,088 1,074 1,084 458,000
2014/01/08 1,086 1,092 1,076 1,087 437,000
2014/01/07 1,093 1,101 1,073 1,078 840,000
2014/01/06 1,100 1,106 1,090 1,103 703,000

このページの先頭へ