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
2020/12/30 1,700 1,701 1,672 1,679 277,600
2020/12/29 1,717 1,717 1,682 1,696 362,600
2020/12/28 1,698 1,702 1,667 1,677 419,100
2020/12/25 1,674 1,682 1,666 1,680 211,000
2020/12/24 1,669 1,675 1,658 1,660 273,600
2020/12/23 1,648 1,653 1,636 1,650 194,600
2020/12/22 1,646 1,648 1,631 1,636 237,800
2020/12/21 1,656 1,664 1,645 1,659 261,600
2020/12/18 1,637 1,657 1,632 1,657 369,600
2020/12/17 1,642 1,643 1,627 1,639 387,200
2020/12/16 1,654 1,657 1,644 1,648 384,600
2020/12/15 1,640 1,653 1,634 1,641 344,100
2020/12/14 1,652 1,674 1,643 1,658 491,000
2020/12/11 1,640 1,645 1,619 1,640 463,600
2020/12/10 1,640 1,647 1,634 1,640 628,500
2020/12/09 1,617 1,626 1,607 1,625 281,100
2020/12/08 1,611 1,625 1,600 1,605 353,400
2020/12/07 1,654 1,657 1,622 1,625 473,200
2020/12/04 1,675 1,683 1,644 1,649 460,100
2020/12/03 1,649 1,666 1,635 1,653 663,100
2020/12/02 1,668 1,678 1,650 1,657 725,500
2020/12/01 1,667 1,674 1,628 1,657 609,400
2020/11/30 1,740 1,740 1,671 1,673 630,500
2020/11/27 1,740 1,749 1,734 1,743 563,300
2020/11/26 1,735 1,745 1,726 1,741 386,400
2020/11/25 1,761 1,762 1,700 1,735 581,300
2020/11/24 1,757 1,762 1,740 1,740 318,700
2020/11/20 1,721 1,733 1,715 1,733 368,500
2020/11/19 1,730 1,742 1,721 1,731 356,800
2020/11/18 1,732 1,736 1,715 1,725 332,300
2020/11/17 1,723 1,731 1,703 1,728 458,400
2020/11/16 1,721 1,724 1,698 1,711 432,700
2020/11/13 1,739 1,742 1,687 1,707 477,900
2020/11/12 1,719 1,732 1,711 1,730 532,300
2020/11/11 1,742 1,749 1,709 1,720 676,400
2020/11/10 1,726 1,739 1,684 1,703 616,200
2020/11/09 1,696 1,704 1,681 1,687 381,400
2020/11/06 1,666 1,675 1,660 1,669 416,600
2020/11/05 1,647 1,677 1,643 1,670 510,800
2020/11/04 1,661 1,661 1,625 1,643 551,300
2020/11/02 1,649 1,688 1,649 1,666 509,800
2020/10/30 1,719 1,719 1,628 1,636 727,700
2020/10/29 1,657 1,690 1,657 1,679 365,500
2020/10/28 1,671 1,681 1,650 1,666 521,700
2020/10/27 1,700 1,719 1,687 1,693 317,600
2020/10/26 1,706 1,720 1,706 1,715 220,900
2020/10/23 1,717 1,731 1,714 1,722 247,900
2020/10/22 1,729 1,730 1,704 1,705 223,600
2020/10/21 1,745 1,749 1,727 1,728 310,100
2020/10/20 1,769 1,770 1,733 1,733 257,400
2020/10/19 1,774 1,782 1,770 1,773 262,500
2020/10/16 1,774 1,781 1,766 1,769 197,300
2020/10/15 1,781 1,793 1,768 1,774 206,200
2020/10/14 1,784 1,793 1,776 1,778 385,400
2020/10/13 1,804 1,809 1,792 1,797 237,200
2020/10/12 1,803 1,803 1,781 1,790 281,900
2020/10/09 1,822 1,825 1,814 1,817 278,000
2020/10/08 1,825 1,836 1,816 1,824 334,600
2020/10/07 1,820 1,820 1,802 1,809 477,800
2020/10/06 1,837 1,850 1,813 1,822 628,700
2020/10/05 1,836 1,878 1,834 1,865 587,300
2020/10/02 1,850 1,854 1,816 1,827 449,400
2020/09/30 1,888 1,888 1,850 1,853 342,400
2020/09/29 1,881 1,897 1,866 1,891 271,200
2020/09/28 1,901 1,940 1,894 1,937 596,500
2020/09/25 1,900 1,906 1,882 1,886 394,500
2020/09/24 1,876 1,899 1,866 1,889 299,800
2020/09/23 1,831 1,863 1,822 1,852 649,000
2020/09/18 1,862 1,901 1,855 1,899 814,900
2020/09/17 1,860 1,861 1,835 1,851 403,400
2020/09/16 1,857 1,867 1,855 1,864 328,900
2020/09/15 1,873 1,878 1,858 1,867 228,600
2020/09/14 1,848 1,882 1,847 1,872 291,200
2020/09/11 1,833 1,847 1,813 1,846 434,500
2020/09/10 1,800 1,815 1,787 1,812 416,800
2020/09/09 1,750 1,780 1,745 1,775 466,200
2020/09/08 1,760 1,780 1,751 1,780 265,600
2020/09/07 1,769 1,773 1,744 1,752 251,200
2020/09/04 1,759 1,787 1,754 1,777 251,200
2020/09/03 1,788 1,797 1,773 1,778 348,700
2020/09/02 1,747 1,752 1,739 1,752 179,800
2020/09/01 1,747 1,749 1,731 1,738 273,900
2020/08/31 1,741 1,758 1,741 1,750 242,200
2020/08/28 1,736 1,759 1,703 1,727 381,200
2020/08/27 1,747 1,749 1,731 1,736 182,200
2020/08/26 1,753 1,753 1,738 1,747 226,600
2020/08/25 1,749 1,762 1,742 1,755 256,000
2020/08/24 1,729 1,733 1,721 1,727 265,700
2020/08/21 1,721 1,738 1,713 1,720 346,700
2020/08/20 1,702 1,717 1,697 1,708 325,000
2020/08/19 1,730 1,741 1,716 1,717 367,300
2020/08/18 1,727 1,748 1,726 1,741 324,900
2020/08/17 1,728 1,736 1,718 1,718 231,000
2020/08/14 1,730 1,733 1,723 1,724 242,600
2020/08/13 1,740 1,744 1,721 1,737 306,900
2020/08/12 1,715 1,735 1,706 1,731 376,500
2020/08/11 1,687 1,721 1,685 1,715 411,200
2020/08/07 1,696 1,699 1,668 1,669 312,800
2020/08/06 1,659 1,684 1,657 1,684 273,300
2020/08/05 1,679 1,679 1,653 1,659 319,500
2020/08/04 1,654 1,691 1,654 1,669 402,400
2020/08/03 1,653 1,666 1,633 1,641 315,900
2020/07/31 1,684 1,690 1,630 1,637 888,700
2020/07/30 1,687 1,690 1,669 1,677 283,200
2020/07/29 1,685 1,694 1,670 1,687 271,600
2020/07/28 1,715 1,720 1,694 1,694 326,000
2020/07/27 1,708 1,716 1,698 1,716 391,100
2020/07/22 1,694 1,728 1,694 1,716 338,600
2020/07/21 1,750 1,750 1,712 1,714 459,700
2020/07/20 1,759 1,768 1,746 1,759 184,700
2020/07/17 1,740 1,751 1,728 1,751 334,700
2020/07/16 1,716 1,752 1,716 1,739 384,800
2020/07/15 1,762 1,763 1,740 1,756 305,200
2020/07/14 1,757 1,769 1,752 1,757 341,900
2020/07/13 1,756 1,773 1,751 1,765 383,900
2020/07/10 1,752 1,755 1,734 1,734 280,100
2020/07/09 1,749 1,761 1,728 1,752 303,500
2020/07/08 1,754 1,778 1,748 1,749 234,800
2020/07/07 1,779 1,779 1,753 1,765 364,400
2020/07/06 1,773 1,789 1,767 1,785 307,000
2020/07/03 1,747 1,762 1,742 1,762 228,000
2020/07/02 1,762 1,767 1,734 1,741 417,000
2020/07/01 1,780 1,793 1,759 1,765 346,200
2020/06/30 1,795 1,797 1,779 1,779 422,400
2020/06/29 1,745 1,766 1,745 1,755 258,000
2020/06/26 1,756 1,762 1,749 1,756 342,800
2020/06/25 1,757 1,757 1,745 1,746 308,000
2020/06/24 1,770 1,775 1,753 1,763 301,500
2020/06/23 1,767 1,781 1,749 1,767 369,500
2020/06/22 1,790 1,790 1,764 1,765 295,300
2020/06/19 1,791 1,791 1,761 1,787 782,700
2020/06/18 1,766 1,791 1,761 1,785 393,000
2020/06/17 1,800 1,810 1,782 1,782 433,300
2020/06/16 1,799 1,800 1,774 1,794 509,800
2020/06/15 1,798 1,803 1,761 1,763 553,000
2020/06/12 1,776 1,785 1,757 1,779 676,500
2020/06/11 1,800 1,820 1,793 1,808 392,500
2020/06/10 1,823 1,828 1,812 1,816 628,000
2020/06/09 1,820 1,841 1,816 1,837 571,800
2020/06/08 1,810 1,817 1,791 1,814 853,700
2020/06/05 1,800 1,812 1,795 1,807 563,400
2020/06/04 1,811 1,817 1,792 1,811 481,100
2020/06/03 1,808 1,818 1,783 1,797 464,700
2020/06/02 1,801 1,810 1,787 1,797 503,300
2020/06/01 1,801 1,804 1,785 1,791 364,500
2020/05/29 1,802 1,821 1,799 1,803 765,000
2020/05/28 1,815 1,837 1,801 1,816 625,600
2020/05/27 1,786 1,806 1,776 1,800 677,000
2020/05/26 1,791 1,806 1,777 1,786 497,700
2020/05/25 1,784 1,784 1,758 1,771 337,600
2020/05/22 1,787 1,800 1,772 1,774 413,000
2020/05/21 1,778 1,797 1,771 1,787 356,000
2020/05/20 1,776 1,797 1,762 1,789 489,800
2020/05/19 1,800 1,800 1,769 1,771 802,800
2020/05/18 1,732 1,754 1,720 1,751 603,400
2020/05/15 1,730 1,742 1,701 1,719 550,200
2020/05/14 1,732 1,770 1,730 1,735 526,600
2020/05/13 1,735 1,774 1,731 1,763 487,800
2020/05/12 1,761 1,775 1,754 1,759 426,800
2020/05/11 1,769 1,776 1,747 1,761 645,600
2020/05/08 1,761 1,787 1,758 1,779 521,400
2020/05/07 1,730 1,754 1,726 1,742 640,500
2020/05/01 1,751 1,764 1,738 1,738 519,100
2020/04/30 1,758 1,768 1,742 1,747 872,700
2020/04/28 1,709 1,758 1,686 1,750 860,500
2020/04/27 1,664 1,692 1,663 1,682 439,300
2020/04/24 1,667 1,667 1,640 1,656 1,035,800
2020/04/23 1,645 1,675 1,641 1,667 425,600
2020/04/22 1,620 1,644 1,619 1,637 697,200
2020/04/21 1,606 1,656 1,597 1,647 628,100
2020/04/20 1,641 1,657 1,630 1,635 518,000
2020/04/17 1,671 1,689 1,643 1,657 474,200
2020/04/16 1,626 1,671 1,620 1,661 478,500
2020/04/15 1,650 1,651 1,623 1,647 766,700
2020/04/14 1,683 1,691 1,652 1,658 516,600
2020/04/13 1,692 1,695 1,668 1,683 368,900
2020/04/10 1,693 1,720 1,654 1,717 371,600
2020/04/09 1,680 1,692 1,647 1,665 570,300
2020/04/08 1,675 1,698 1,635 1,688 981,500
2020/04/07 1,618 1,650 1,601 1,643 593,900
2020/04/06 1,577 1,627 1,565 1,618 656,900
2020/04/03 1,558 1,608 1,558 1,584 642,000
2020/04/02 1,564 1,578 1,550 1,563 494,600
2020/04/01 1,595 1,634 1,557 1,574 674,200
2020/03/31 1,599 1,655 1,588 1,595 797,000
2020/03/30 1,609 1,643 1,546 1,614 667,500
2020/03/27 1,670 1,676 1,627 1,676 759,700
2020/03/26 1,547 1,618 1,507 1,601 591,300
2020/03/25 1,548 1,559 1,514 1,550 545,400
2020/03/24 1,503 1,545 1,464 1,501 837,800
2020/03/23 1,506 1,517 1,417 1,477 1,398,300
2020/03/19 1,484 1,540 1,466 1,524 1,496,000
2020/03/18 1,479 1,519 1,459 1,460 1,090,600
2020/03/17 1,390 1,489 1,371 1,479 1,349,100
2020/03/16 1,440 1,451 1,399 1,399 1,319,700
2020/03/13 1,401 1,472 1,373 1,440 1,389,900
2020/03/12 1,491 1,510 1,454 1,485 1,030,900
2020/03/11 1,502 1,547 1,494 1,524 1,114,200
2020/03/10 1,476 1,516 1,431 1,508 1,173,900
2020/03/09 1,516 1,536 1,489 1,506 953,600
2020/03/06 1,577 1,580 1,546 1,556 767,500
2020/03/05 1,607 1,607 1,584 1,591 951,900
2020/03/04 1,587 1,620 1,576 1,600 804,800
2020/03/03 1,648 1,651 1,601 1,606 1,023,100
2020/03/02 1,614 1,668 1,607 1,648 919,700
2020/02/28 1,650 1,661 1,618 1,631 856,400
2020/02/27 1,696 1,703 1,678 1,687 631,600
2020/02/26 1,705 1,735 1,695 1,731 580,800
2020/02/25 1,704 1,753 1,703 1,717 859,700
2020/02/21 1,773 1,797 1,771 1,784 389,400
2020/02/20 1,793 1,821 1,780 1,793 662,400
2020/02/19 1,800 1,818 1,794 1,794 444,700
2020/02/18 1,795 1,796 1,781 1,781 328,800
2020/02/17 1,801 1,804 1,783 1,800 286,500
2020/02/14 1,813 1,824 1,805 1,814 498,000
2020/02/13 1,827 1,828 1,803 1,822 612,100
2020/02/12 1,861 1,861 1,831 1,834 579,100
2020/02/10 1,850 1,876 1,841 1,868 419,200
2020/02/07 1,876 1,878 1,862 1,872 349,100
2020/02/06 1,864 1,885 1,856 1,876 553,900
2020/02/05 1,874 1,880 1,844 1,853 587,600
2020/02/04 1,801 1,854 1,792 1,848 844,600
2020/02/03 1,824 1,866 1,816 1,833 1,038,600
2020/01/31 1,945 1,950 1,809 1,884 1,463,200
2020/01/30 1,670 1,679 1,656 1,665 365,900
2020/01/29 1,654 1,675 1,651 1,675 250,900
2020/01/28 1,650 1,668 1,640 1,659 289,200
2020/01/27 1,668 1,675 1,662 1,665 187,200
2020/01/24 1,695 1,697 1,683 1,694 191,000
2020/01/23 1,703 1,709 1,694 1,702 302,700
2020/01/22 1,703 1,712 1,691 1,711 374,800
2020/01/21 1,709 1,710 1,697 1,701 224,100
2020/01/20 1,693 1,710 1,687 1,703 205,600
2020/01/17 1,658 1,673 1,653 1,672 325,000
2020/01/16 1,656 1,666 1,644 1,661 262,400
2020/01/15 1,650 1,660 1,643 1,656 339,400
2020/01/14 1,678 1,681 1,651 1,658 321,300
2020/01/10 1,698 1,699 1,681 1,685 209,300
2020/01/09 1,708 1,708 1,691 1,700 158,700
2020/01/08 1,688 1,688 1,660 1,683 263,800
2020/01/07 1,692 1,722 1,692 1,718 251,600
2020/01/06 1,675 1,683 1,656 1,680 314,900

このページの先頭へ