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
2023/12/29 2,375 2,399 2,371 2,396 284,700
2023/12/28 2,370 2,386 2,368 2,375 188,100
2023/12/27 2,394 2,394 2,370 2,375 247,700
2023/12/26 2,382 2,397 2,373 2,384 226,300
2023/12/25 2,408 2,413 2,373 2,383 215,000
2023/12/22 2,349 2,383 2,346 2,373 293,000
2023/12/21 2,326 2,345 2,311 2,325 349,800
2023/12/20 2,306 2,339 2,306 2,326 353,500
2023/12/19 2,345 2,353 2,293 2,325 380,300
2023/12/18 2,375 2,388 2,346 2,366 454,900
2023/12/15 2,388 2,430 2,381 2,419 716,300
2023/12/14 2,369 2,399 2,352 2,389 551,200
2023/12/13 2,357 2,387 2,355 2,369 539,400
2023/12/12 2,311 2,383 2,308 2,373 590,400
2023/12/11 2,300 2,331 2,289 2,309 784,500
2023/12/08 2,262 2,275 2,226 2,242 429,800
2023/12/07 2,288 2,308 2,273 2,284 279,500
2023/12/06 2,261 2,317 2,257 2,309 328,200
2023/12/05 2,259 2,284 2,253 2,262 535,700
2023/12/04 2,249 2,278 2,233 2,269 372,200
2023/12/01 2,251 2,277 2,247 2,271 374,800
2023/11/30 2,220 2,226 2,204 2,220 868,000
2023/11/29 2,236 2,254 2,224 2,238 324,500
2023/11/28 2,240 2,271 2,225 2,256 474,900
2023/11/27 2,257 2,260 2,231 2,232 278,900
2023/11/24 2,283 2,283 2,236 2,251 326,900
2023/11/22 2,217 2,260 2,217 2,247 192,200
2023/11/21 2,217 2,230 2,196 2,223 245,500
2023/11/20 2,250 2,258 2,217 2,217 340,100
2023/11/17 2,200 2,252 2,196 2,252 281,600
2023/11/16 2,194 2,215 2,173 2,185 306,400
2023/11/15 2,267 2,271 2,215 2,216 303,800
2023/11/14 2,300 2,300 2,248 2,265 279,700
2023/11/13 2,302 2,312 2,273 2,295 363,000
2023/11/10 2,266 2,314 2,266 2,314 310,900
2023/11/09 2,249 2,275 2,228 2,267 246,300
2023/11/08 2,294 2,300 2,236 2,247 286,800
2023/11/07 2,364 2,389 2,305 2,308 470,100
2023/11/06 2,380 2,398 2,364 2,374 554,000
2023/11/02 2,338 2,366 2,329 2,354 597,400
2023/11/01 2,329 2,366 2,305 2,324 728,500
2023/10/31 2,310 2,373 2,266 2,279 1,719,000
2023/10/30 2,123 2,138 2,096 2,110 520,900
2023/10/27 2,111 2,140 2,106 2,140 437,200
2023/10/26 2,112 2,141 2,084 2,099 463,200
2023/10/25 2,106 2,138 2,100 2,117 407,500
2023/10/24 2,112 2,121 2,066 2,110 379,800
2023/10/23 2,116 2,134 2,109 2,112 402,100
2023/10/20 2,104 2,123 2,088 2,101 244,500
2023/10/19 2,109 2,136 2,105 2,121 188,300
2023/10/18 2,112 2,148 2,111 2,143 299,600
2023/10/17 2,106 2,131 2,086 2,098 171,600
2023/10/16 2,095 2,108 2,075 2,103 257,200
2023/10/13 2,133 2,140 2,086 2,097 417,500
2023/10/12 2,156 2,170 2,145 2,160 374,500
2023/10/11 2,165 2,170 2,137 2,153 222,500
2023/10/10 2,162 2,200 2,152 2,176 590,800
2023/10/06 2,124 2,157 2,119 2,140 337,100
2023/10/05 2,073 2,121 2,066 2,118 538,700
2023/10/04 2,104 2,113 2,058 2,070 315,500
2023/10/03 2,190 2,209 2,119 2,125 326,100
2023/10/02 2,179 2,212 2,171 2,191 616,300
2023/09/29 2,165 2,193 2,146 2,176 605,600
2023/09/28 2,169 2,223 2,157 2,191 601,100
2023/09/27 2,163 2,187 2,140 2,185 477,500
2023/09/26 2,165 2,181 2,154 2,168 330,400
2023/09/25 2,199 2,199 2,165 2,178 289,000
2023/09/22 2,168 2,193 2,163 2,180 424,700
2023/09/21 2,202 2,228 2,187 2,191 402,700
2023/09/20 2,239 2,243 2,201 2,213 368,200
2023/09/19 2,224 2,250 2,211 2,244 291,000
2023/09/15 2,173 2,231 2,173 2,224 509,900
2023/09/14 2,140 2,156 2,127 2,149 210,500
2023/09/13 2,134 2,138 2,117 2,130 240,300
2023/09/12 2,123 2,146 2,116 2,143 178,800
2023/09/11 2,129 2,136 2,099 2,115 227,100
2023/09/08 2,130 2,139 2,101 2,120 367,100
2023/09/07 2,102 2,138 2,097 2,130 271,800
2023/09/06 2,075 2,107 2,072 2,103 314,500
2023/09/05 2,080 2,097 2,059 2,082 311,700
2023/09/04 2,057 2,095 2,044 2,089 307,000
2023/09/01 2,010 2,060 2,009 2,057 361,000
2023/08/31 1,986 2,008 1,982 2,002 275,100
2023/08/30 1,985 1,998 1,973 1,992 164,400
2023/08/29 1,985 1,998 1,977 1,990 164,900
2023/08/28 1,960 1,987 1,960 1,986 152,900
2023/08/25 1,960 1,960 1,937 1,948 103,700
2023/08/24 1,927 1,963 1,924 1,957 181,900
2023/08/23 1,909 1,937 1,906 1,937 132,400
2023/08/22 1,906 1,911 1,892 1,911 212,600
2023/08/21 1,920 1,925 1,904 1,906 144,300
2023/08/18 1,933 1,941 1,907 1,915 226,300
2023/08/17 1,979 1,980 1,942 1,956 253,700
2023/08/16 1,947 1,981 1,945 1,976 253,000
2023/08/15 1,951 1,973 1,932 1,965 241,300
2023/08/14 1,995 2,013 1,951 1,955 214,600
2023/08/10 1,960 1,999 1,955 1,995 251,200
2023/08/09 1,973 1,974 1,921 1,951 233,600
2023/08/08 1,980 1,986 1,969 1,984 240,800
2023/08/07 1,963 1,997 1,959 1,983 310,200
2023/08/04 1,947 1,972 1,935 1,966 287,500
2023/08/03 1,956 1,962 1,940 1,947 334,500
2023/08/02 1,970 1,978 1,957 1,964 181,300
2023/08/01 1,960 1,981 1,958 1,976 204,100
2023/07/31 1,966 1,967 1,935 1,960 380,900
2023/07/28 1,940 1,958 1,903 1,931 728,300
2023/07/27 2,004 2,004 1,972 1,989 254,900
2023/07/26 1,996 2,004 1,979 1,995 262,500
2023/07/25 1,989 2,004 1,983 1,996 229,600
2023/07/24 1,972 1,980 1,960 1,973 134,200
2023/07/21 1,947 1,965 1,947 1,959 180,200
2023/07/20 1,966 1,971 1,938 1,942 186,800
2023/07/19 1,959 1,971 1,952 1,963 183,900
2023/07/18 1,940 1,954 1,935 1,951 164,100
2023/07/14 1,940 1,947 1,912 1,931 205,300
2023/07/13 1,940 1,943 1,915 1,931 204,900
2023/07/12 1,958 1,963 1,938 1,944 166,700
2023/07/11 1,989 1,989 1,954 1,957 190,900
2023/07/10 1,979 1,992 1,970 1,977 220,600
2023/07/07 1,968 1,984 1,957 1,974 231,600
2023/07/06 1,975 1,981 1,961 1,972 226,300
2023/07/05 1,977 1,994 1,965 1,986 480,700
2023/07/04 1,968 1,982 1,958 1,977 263,000
2023/07/03 1,964 1,983 1,959 1,977 221,400
2023/06/30 1,977 1,980 1,936 1,946 216,100
2023/06/29 1,968 1,988 1,963 1,973 291,600
2023/06/28 1,944 1,968 1,941 1,968 339,700
2023/06/27 1,930 1,947 1,924 1,944 212,200
2023/06/26 1,929 1,948 1,918 1,936 130,300
2023/06/23 1,945 1,960 1,929 1,932 215,900
2023/06/22 1,935 1,947 1,931 1,941 162,800
2023/06/21 1,901 1,933 1,899 1,933 321,200
2023/06/20 1,904 1,910 1,891 1,900 258,400
2023/06/19 1,937 1,939 1,909 1,920 185,300
2023/06/16 1,942 1,942 1,918 1,925 495,200
2023/06/15 1,939 1,963 1,937 1,954 276,400
2023/06/14 1,950 1,960 1,938 1,941 254,500
2023/06/13 1,940 1,960 1,932 1,958 597,300
2023/06/12 1,926 1,929 1,913 1,928 268,400
2023/06/09 1,924 1,934 1,908 1,932 413,000
2023/06/08 1,916 1,934 1,898 1,904 309,400
2023/06/07 1,911 1,938 1,901 1,906 609,500
2023/06/06 1,880 1,904 1,873 1,903 261,300
2023/06/05 1,889 1,894 1,868 1,877 340,200
2023/06/02 1,840 1,861 1,833 1,861 309,600
2023/06/01 1,814 1,845 1,810 1,838 232,300
2023/05/31 1,822 1,837 1,817 1,823 461,900
2023/05/30 1,845 1,849 1,830 1,834 182,100
2023/05/29 1,866 1,870 1,852 1,859 216,600
2023/05/26 1,879 1,879 1,854 1,856 212,200
2023/05/25 1,850 1,877 1,845 1,869 233,600
2023/05/24 1,861 1,870 1,855 1,864 184,800
2023/05/23 1,869 1,877 1,860 1,871 258,500
2023/05/22 1,857 1,879 1,848 1,874 219,500
2023/05/19 1,861 1,874 1,858 1,865 227,400
2023/05/18 1,919 1,919 1,867 1,875 419,100
2023/05/17 1,912 1,919 1,896 1,912 268,600
2023/05/16 1,904 1,922 1,892 1,922 312,600
2023/05/15 1,882 1,907 1,882 1,895 355,200
2023/05/12 1,867 1,886 1,861 1,882 329,400
2023/05/11 1,857 1,870 1,844 1,856 270,100
2023/05/10 1,867 1,869 1,849 1,866 396,900
2023/05/09 1,837 1,868 1,829 1,863 445,200
2023/05/08 1,830 1,856 1,825 1,849 755,000
2023/05/02 1,842 1,846 1,825 1,838 472,000
2023/05/01 1,853 1,859 1,835 1,842 379,200
2023/04/28 1,808 1,853 1,808 1,850 896,600
2023/04/27 1,738 1,780 1,737 1,776 658,100
2023/04/26 1,718 1,739 1,701 1,729 425,800
2023/04/25 1,703 1,723 1,702 1,718 309,300
2023/04/24 1,690 1,700 1,671 1,693 241,000
2023/04/21 1,680 1,688 1,672 1,684 312,700
2023/04/20 1,663 1,687 1,663 1,685 253,000
2023/04/19 1,671 1,672 1,659 1,672 174,100
2023/04/18 1,654 1,673 1,651 1,673 265,300
2023/04/17 1,643 1,650 1,638 1,649 173,600
2023/04/14 1,630 1,647 1,627 1,643 247,400
2023/04/13 1,638 1,644 1,624 1,629 266,100
2023/04/12 1,616 1,636 1,616 1,633 227,400
2023/04/11 1,617 1,626 1,615 1,620 271,700
2023/04/10 1,600 1,612 1,595 1,598 218,600
2023/04/07 1,593 1,603 1,593 1,595 175,900
2023/04/06 1,588 1,600 1,585 1,591 229,500
2023/04/05 1,623 1,630 1,601 1,607 348,000
2023/04/04 1,623 1,649 1,621 1,647 320,200
2023/04/03 1,605 1,622 1,599 1,615 267,400
2023/03/31 1,595 1,606 1,589 1,595 259,100
2023/03/30 1,592 1,592 1,573 1,583 233,700
2023/03/29 1,585 1,617 1,582 1,613 429,200
2023/03/28 1,578 1,582 1,564 1,573 239,200
2023/03/27 1,582 1,584 1,572 1,574 200,600
2023/03/24 1,550 1,568 1,543 1,564 280,800
2023/03/23 1,538 1,557 1,530 1,556 180,200
2023/03/22 1,566 1,570 1,547 1,549 277,300
2023/03/20 1,560 1,560 1,541 1,542 204,100
2023/03/17 1,568 1,576 1,557 1,566 384,500
2023/03/16 1,541 1,558 1,538 1,552 290,900
2023/03/15 1,568 1,579 1,559 1,575 346,300
2023/03/14 1,567 1,574 1,547 1,561 349,400
2023/03/13 1,613 1,617 1,569 1,594 407,500
2023/03/10 1,636 1,654 1,625 1,645 620,200
2023/03/09 1,592 1,621 1,592 1,614 226,600
2023/03/08 1,586 1,604 1,581 1,600 321,700
2023/03/07 1,570 1,579 1,567 1,575 253,600
2023/03/06 1,552 1,555 1,538 1,554 314,000
2023/03/03 1,550 1,554 1,539 1,550 244,100
2023/03/02 1,542 1,551 1,537 1,541 154,300
2023/03/01 1,531 1,541 1,527 1,538 177,000
2023/02/28 1,538 1,542 1,527 1,529 229,000
2023/02/27 1,543 1,553 1,543 1,547 160,500
2023/02/24 1,525 1,538 1,521 1,536 286,800
2023/02/22 1,526 1,532 1,512 1,518 265,300
2023/02/21 1,510 1,528 1,510 1,525 163,700
2023/02/20 1,490 1,512 1,490 1,509 186,800
2023/02/17 1,488 1,490 1,473 1,487 208,600
2023/02/16 1,455 1,480 1,455 1,473 283,000
2023/02/15 1,472 1,475 1,459 1,460 139,100
2023/02/14 1,463 1,469 1,461 1,469 149,200
2023/02/13 1,446 1,449 1,436 1,446 144,200
2023/02/10 1,440 1,453 1,439 1,446 187,300
2023/02/09 1,435 1,445 1,432 1,440 171,500
2023/02/08 1,439 1,443 1,432 1,436 156,100
2023/02/07 1,442 1,442 1,428 1,429 157,400
2023/02/06 1,447 1,457 1,429 1,439 295,100
2023/02/03 1,439 1,439 1,415 1,428 180,700
2023/02/02 1,450 1,455 1,434 1,441 219,200
2023/02/01 1,486 1,486 1,458 1,459 310,800
2023/01/31 1,440 1,491 1,438 1,486 506,200
2023/01/30 1,428 1,439 1,426 1,435 231,900
2023/01/27 1,426 1,429 1,422 1,428 165,900
2023/01/26 1,423 1,426 1,415 1,419 197,700
2023/01/25 1,418 1,426 1,414 1,420 162,000
2023/01/24 1,411 1,420 1,405 1,412 264,400
2023/01/23 1,414 1,417 1,403 1,408 154,100
2023/01/20 1,399 1,410 1,395 1,407 164,900
2023/01/19 1,391 1,399 1,384 1,392 196,300
2023/01/18 1,385 1,402 1,377 1,395 179,300
2023/01/17 1,381 1,387 1,376 1,384 132,600
2023/01/16 1,383 1,391 1,379 1,380 115,600
2023/01/13 1,387 1,401 1,385 1,388 166,200
2023/01/12 1,388 1,389 1,378 1,382 154,700
2023/01/11 1,395 1,403 1,393 1,393 133,900
2023/01/10 1,421 1,423 1,394 1,394 190,700
2023/01/06 1,415 1,423 1,406 1,413 148,500
2023/01/05 1,423 1,425 1,409 1,418 385,900
2023/01/04 1,443 1,443 1,419 1,423 213,300

このページの先頭へ