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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,050 | 3,067 | 3,027 | 3,029 | 375,500 |
| 2024/07/25 | 3,078 | 3,125 | 3,063 | 3,088 | 559,300 |
| 2024/07/24 | 3,132 | 3,155 | 3,106 | 3,121 | 410,500 |
| 2024/07/23 | 3,154 | 3,171 | 3,137 | 3,153 | 224,100 |
| 2024/07/22 | 3,160 | 3,162 | 3,125 | 3,140 | 243,500 |
| 2024/07/19 | 3,170 | 3,181 | 3,150 | 3,163 | 220,700 |
| 2024/07/18 | 3,169 | 3,205 | 3,162 | 3,178 | 182,000 |
| 2024/07/17 | 3,280 | 3,280 | 3,184 | 3,196 | 426,500 |
| 2024/07/16 | 3,245 | 3,282 | 3,234 | 3,255 | 300,100 |
| 2024/07/12 | 3,227 | 3,251 | 3,208 | 3,230 | 272,900 |
| 2024/07/11 | 3,250 | 3,299 | 3,241 | 3,264 | 603,800 |
| 2024/07/10 | 3,222 | 3,235 | 3,197 | 3,232 | 461,000 |
| 2024/07/09 | 3,200 | 3,231 | 3,194 | 3,222 | 313,200 |
| 2024/07/08 | 3,200 | 3,215 | 3,162 | 3,200 | 343,100 |
| 2024/07/05 | 3,244 | 3,259 | 3,183 | 3,186 | 417,900 |
| 2024/07/04 | 3,248 | 3,255 | 3,211 | 3,244 | 369,200 |
| 2024/07/03 | 3,203 | 3,230 | 3,187 | 3,229 | 378,900 |
| 2024/07/02 | 3,190 | 3,238 | 3,188 | 3,214 | 501,100 |
| 2024/07/01 | 3,219 | 3,232 | 3,195 | 3,202 | 432,500 |
| 2024/06/28 | 3,266 | 3,277 | 3,202 | 3,203 | 755,600 |
| 2024/06/27 | 3,279 | 3,303 | 3,264 | 3,280 | 420,300 |
| 2024/06/26 | 3,270 | 3,312 | 3,259 | 3,298 | 400,600 |
| 2024/06/25 | 3,261 | 3,283 | 3,238 | 3,268 | 295,900 |
| 2024/06/24 | 3,290 | 3,304 | 3,251 | 3,257 | 287,300 |
| 2024/06/21 | 3,311 | 3,344 | 3,268 | 3,277 | 382,800 |
| 2024/06/20 | 3,300 | 3,300 | 3,242 | 3,283 | 276,500 |
| 2024/06/19 | 3,329 | 3,358 | 3,270 | 3,301 | 463,700 |
| 2024/06/18 | 3,376 | 3,384 | 3,333 | 3,342 | 428,900 |
| 2024/06/17 | 3,404 | 3,422 | 3,346 | 3,350 | 524,600 |
| 2024/06/14 | 3,348 | 3,448 | 3,348 | 3,448 | 624,100 |
| 2024/06/13 | 3,398 | 3,398 | 3,326 | 3,335 | 667,600 |
| 2024/06/12 | 3,406 | 3,412 | 3,372 | 3,404 | 433,900 |
| 2024/06/11 | 3,400 | 3,476 | 3,384 | 3,391 | 1,056,700 |
| 2024/06/10 | 3,270 | 3,307 | 3,244 | 3,307 | 424,800 |
| 2024/06/07 | 3,312 | 3,325 | 3,250 | 3,256 | 375,400 |
| 2024/06/06 | 3,331 | 3,337 | 3,286 | 3,311 | 425,100 |
| 2024/06/05 | 3,363 | 3,379 | 3,285 | 3,292 | 766,300 |
| 2024/06/04 | 3,406 | 3,421 | 3,370 | 3,390 | 790,300 |
| 2024/06/03 | 3,351 | 3,401 | 3,351 | 3,391 | 659,100 |
| 2024/05/31 | 3,300 | 3,353 | 3,276 | 3,348 | 1,155,800 |
| 2024/05/30 | 3,197 | 3,292 | 3,179 | 3,264 | 737,300 |
| 2024/05/29 | 3,242 | 3,265 | 3,222 | 3,235 | 619,700 |
| 2024/05/28 | 3,189 | 3,227 | 3,182 | 3,209 | 475,000 |
| 2024/05/27 | 3,100 | 3,182 | 3,100 | 3,174 | 577,800 |
| 2024/05/24 | 3,084 | 3,116 | 3,072 | 3,096 | 748,500 |
| 2024/05/23 | 3,080 | 3,091 | 3,028 | 3,091 | 471,000 |
| 2024/05/22 | 3,120 | 3,162 | 3,075 | 3,075 | 598,100 |
| 2024/05/21 | 3,000 | 3,099 | 2,980 | 3,079 | 705,100 |
| 2024/05/20 | 3,010 | 3,043 | 3,010 | 3,036 | 566,200 |
| 2024/05/17 | 2,942 | 3,007 | 2,929 | 3,006 | 795,600 |
| 2024/05/16 | 3,002 | 3,002 | 2,942 | 2,950 | 593,600 |
| 2024/05/15 | 3,015 | 3,018 | 2,977 | 2,985 | 389,300 |
| 2024/05/14 | 3,058 | 3,075 | 3,004 | 3,043 | 358,800 |
| 2024/05/13 | 3,078 | 3,116 | 3,071 | 3,083 | 453,600 |
| 2024/05/10 | 3,050 | 3,091 | 3,035 | 3,054 | 547,000 |
| 2024/05/09 | 3,004 | 3,058 | 2,999 | 3,047 | 612,200 |
| 2024/05/08 | 3,022 | 3,038 | 2,975 | 3,004 | 416,400 |
| 2024/05/07 | 3,017 | 3,024 | 2,989 | 3,022 | 501,500 |
| 2024/05/02 | 3,027 | 3,050 | 3,000 | 3,040 | 523,400 |
| 2024/05/01 | 3,034 | 3,075 | 3,002 | 3,038 | 521,400 |
| 2024/04/30 | 2,980 | 3,052 | 2,961 | 3,013 | 1,011,900 |
| 2024/04/26 | 3,042 | 3,057 | 2,959 | 2,994 | 1,432,800 |
| 2024/04/25 | 3,015 | 3,075 | 3,002 | 3,050 | 1,607,600 |
| 2024/04/24 | 3,064 | 3,215 | 3,000 | 3,120 | 2,113,000 |
| 2024/04/23 | 3,056 | 3,118 | 3,055 | 3,086 | 919,500 |
| 2024/04/22 | 3,031 | 3,096 | 3,015 | 3,047 | 853,100 |
| 2024/04/19 | 3,026 | 3,051 | 2,967 | 3,028 | 1,037,400 |
| 2024/04/18 | 2,990 | 3,058 | 2,975 | 2,996 | 886,300 |
| 2024/04/17 | 3,028 | 3,047 | 2,950 | 2,990 | 631,200 |
| 2024/04/16 | 3,050 | 3,073 | 3,014 | 3,014 | 991,000 |
| 2024/04/15 | 3,008 | 3,092 | 2,990 | 3,063 | 728,100 |
| 2024/04/12 | 2,995 | 3,065 | 2,990 | 3,024 | 1,091,200 |
| 2024/04/11 | 2,809 | 2,996 | 2,805 | 2,984 | 2,196,700 |
| 2024/04/10 | 2,695 | 2,850 | 2,695 | 2,829 | 1,091,800 |
| 2024/04/09 | 2,660 | 2,689 | 2,660 | 2,671 | 408,600 |
| 2024/04/08 | 2,640 | 2,689 | 2,636 | 2,657 | 422,600 |
| 2024/04/05 | 2,563 | 2,631 | 2,551 | 2,620 | 458,900 |
| 2024/04/04 | 2,621 | 2,632 | 2,598 | 2,612 | 339,900 |
| 2024/04/03 | 2,601 | 2,619 | 2,589 | 2,600 | 369,900 |
| 2024/04/02 | 2,650 | 2,655 | 2,615 | 2,637 | 247,500 |
| 2024/04/01 | 2,696 | 2,713 | 2,658 | 2,674 | 246,100 |
| 2024/03/29 | 2,650 | 2,702 | 2,639 | 2,696 | 348,000 |
| 2024/03/28 | 2,670 | 2,680 | 2,613 | 2,629 | 492,500 |
| 2024/03/27 | 2,720 | 2,731 | 2,705 | 2,711 | 566,900 |
| 2024/03/26 | 2,722 | 2,729 | 2,703 | 2,707 | 392,700 |
| 2024/03/25 | 2,764 | 2,785 | 2,736 | 2,742 | 376,600 |
| 2024/03/22 | 2,794 | 2,799 | 2,744 | 2,761 | 657,800 |
| 2024/03/21 | 2,745 | 2,794 | 2,745 | 2,784 | 1,158,800 |
| 2024/03/19 | 2,754 | 2,772 | 2,720 | 2,739 | 695,700 |
| 2024/03/18 | 2,701 | 2,785 | 2,701 | 2,755 | 678,100 |
| 2024/03/15 | 2,650 | 2,693 | 2,645 | 2,666 | 618,200 |
| 2024/03/14 | 2,650 | 2,678 | 2,634 | 2,650 | 535,700 |
| 2024/03/13 | 2,676 | 2,684 | 2,630 | 2,650 | 252,600 |
| 2024/03/12 | 2,650 | 2,671 | 2,608 | 2,669 | 418,800 |
| 2024/03/11 | 2,749 | 2,763 | 2,624 | 2,695 | 508,700 |
| 2024/03/08 | 2,727 | 2,804 | 2,703 | 2,780 | 1,180,300 |
| 2024/03/07 | 2,597 | 2,722 | 2,582 | 2,702 | 972,300 |
| 2024/03/06 | 2,568 | 2,594 | 2,550 | 2,570 | 498,200 |
| 2024/03/05 | 2,550 | 2,592 | 2,542 | 2,577 | 535,900 |
| 2024/03/04 | 2,550 | 2,571 | 2,532 | 2,550 | 397,600 |
| 2024/03/01 | 2,541 | 2,572 | 2,529 | 2,558 | 439,400 |
| 2024/02/29 | 2,557 | 2,564 | 2,520 | 2,553 | 667,900 |
| 2024/02/28 | 2,596 | 2,613 | 2,540 | 2,550 | 547,200 |
| 2024/02/27 | 2,610 | 2,628 | 2,572 | 2,580 | 434,100 |
| 2024/02/26 | 2,647 | 2,687 | 2,617 | 2,624 | 578,900 |
| 2024/02/22 | 2,620 | 2,624 | 2,601 | 2,623 | 350,600 |
| 2024/02/21 | 2,621 | 2,631 | 2,601 | 2,620 | 299,700 |
| 2024/02/20 | 2,650 | 2,663 | 2,610 | 2,620 | 474,300 |
| 2024/02/19 | 2,620 | 2,653 | 2,608 | 2,650 | 406,900 |
| 2024/02/16 | 2,639 | 2,639 | 2,611 | 2,620 | 458,000 |
| 2024/02/15 | 2,620 | 2,625 | 2,580 | 2,620 | 342,000 |
| 2024/02/14 | 2,620 | 2,632 | 2,584 | 2,615 | 404,400 |
| 2024/02/13 | 2,620 | 2,629 | 2,581 | 2,629 | 398,100 |
| 2024/02/09 | 2,600 | 2,616 | 2,580 | 2,603 | 305,500 |
| 2024/02/08 | 2,650 | 2,658 | 2,609 | 2,615 | 440,200 |
| 2024/02/07 | 2,604 | 2,675 | 2,603 | 2,665 | 769,400 |
| 2024/02/06 | 2,562 | 2,623 | 2,561 | 2,604 | 565,100 |
| 2024/02/05 | 2,620 | 2,620 | 2,559 | 2,592 | 707,800 |
| 2024/02/02 | 2,639 | 2,675 | 2,615 | 2,640 | 982,600 |
| 2024/02/01 | 2,867 | 2,900 | 2,628 | 2,635 | 2,634,500 |
| 2024/01/31 | 2,434 | 2,467 | 2,428 | 2,467 | 842,600 |
| 2024/01/30 | 2,460 | 2,484 | 2,451 | 2,472 | 569,100 |
| 2024/01/29 | 2,417 | 2,460 | 2,417 | 2,453 | 370,100 |
| 2024/01/26 | 2,404 | 2,427 | 2,389 | 2,409 | 325,100 |
| 2024/01/25 | 2,410 | 2,436 | 2,407 | 2,419 | 274,500 |
| 2024/01/24 | 2,435 | 2,441 | 2,386 | 2,429 | 321,700 |
| 2024/01/23 | 2,473 | 2,483 | 2,426 | 2,439 | 489,900 |
| 2024/01/22 | 2,455 | 2,521 | 2,449 | 2,479 | 797,600 |
| 2024/01/19 | 2,432 | 2,443 | 2,403 | 2,442 | 381,000 |
| 2024/01/18 | 2,423 | 2,435 | 2,404 | 2,408 | 244,800 |
| 2024/01/17 | 2,439 | 2,469 | 2,429 | 2,432 | 421,100 |
| 2024/01/16 | 2,479 | 2,483 | 2,436 | 2,439 | 418,300 |
| 2024/01/15 | 2,433 | 2,511 | 2,423 | 2,488 | 441,300 |
| 2024/01/12 | 2,438 | 2,472 | 2,425 | 2,437 | 329,500 |
| 2024/01/11 | 2,456 | 2,457 | 2,418 | 2,425 | 304,300 |
| 2024/01/10 | 2,400 | 2,432 | 2,394 | 2,418 | 288,400 |
| 2024/01/09 | 2,405 | 2,428 | 2,393 | 2,409 | 219,300 |
| 2024/01/05 | 2,415 | 2,416 | 2,387 | 2,393 | 262,500 |
| 2024/01/04 | 2,401 | 2,434 | 2,382 | 2,432 | 264,600 |