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
2026/07/02 7,755 7,930 7,597 7,837 558,600
2026/07/01 8,011 8,077 7,777 7,809 409,100
2026/06/30 8,077 8,094 7,920 7,946 467,000
2026/06/29 8,090 8,189 7,930 8,030 487,500
2026/06/26 8,224 8,263 8,041 8,095 722,300
2026/06/25 8,500 8,500 8,155 8,162 873,000
2026/06/24 8,141 8,412 8,133 8,209 837,100
2026/06/23 8,499 8,572 8,061 8,073 1,026,000
2026/06/22 8,179 8,382 8,073 8,367 924,600
2026/06/19 8,114 8,317 8,030 8,272 2,174,500
2026/06/18 7,870 8,060 7,707 7,964 1,013,300
2026/06/17 7,670 7,829 7,650 7,737 1,222,400
2026/06/16 7,370 7,375 7,243 7,295 799,100
2026/06/15 7,080 7,342 7,080 7,304 842,500
2026/06/12 6,934 6,982 6,750 6,780 566,200
2026/06/11 6,778 6,844 6,653 6,831 688,000
2026/06/10 7,098 7,214 6,900 6,916 839,500
2026/06/09 6,833 7,090 6,826 7,034 1,006,600
2026/06/08 6,521 6,816 6,495 6,762 994,600
2026/06/05 6,500 6,672 6,471 6,621 860,000
2026/06/04 6,503 6,608 6,451 6,563 771,200
2026/06/03 6,770 6,804 6,533 6,533 1,067,000
2026/06/02 6,723 6,817 6,571 6,777 709,800
2026/06/01 7,180 7,211 6,823 6,823 640,800
2026/05/29 7,230 7,261 7,090 7,179 1,122,700
2026/05/28 7,052 7,305 7,027 7,235 837,100
2026/05/27 7,300 7,342 7,050 7,050 528,200
2026/05/26 7,206 7,384 7,088 7,256 594,500
2026/05/25 6,871 7,244 6,850 7,197 780,200
2026/05/22 6,919 6,930 6,720 6,798 704,100
2026/05/21 6,928 6,948 6,793 6,819 638,800
2026/05/20 7,009 7,050 6,650 6,728 1,007,200
2026/05/19 6,900 7,050 6,790 7,050 806,000
2026/05/18 7,423 7,440 6,905 6,916 910,100
2026/05/15 7,774 7,815 7,354 7,458 761,700
2026/05/14 7,988 8,005 7,695 7,722 664,500
2026/05/13 8,028 8,207 7,973 7,995 818,700
2026/05/12 8,300 8,422 8,133 8,133 705,800
2026/05/11 8,250 8,386 8,180 8,226 702,000
2026/05/08 8,306 8,422 8,173 8,310 880,100
2026/05/07 8,263 8,525 8,218 8,525 1,596,700
2026/05/01 8,290 8,324 8,082 8,140 1,274,000
2026/04/30 7,949 8,382 7,824 8,382 3,084,200
2026/04/28 7,932 7,932 7,932 7,932 279,100
2026/04/27 7,063 7,094 6,830 6,932 1,689,400
2026/04/24 7,141 7,241 7,116 7,213 548,900
2026/04/23 7,019 7,189 6,986 7,135 722,400
2026/04/22 7,016 7,042 6,911 7,001 479,700
2026/04/21 7,099 7,124 6,998 7,014 471,300
2026/04/20 7,151 7,196 7,004 7,099 300,300
2026/04/17 7,040 7,150 7,009 7,056 660,000
2026/04/16 6,980 7,148 6,905 7,113 755,800
2026/04/15 7,340 7,369 6,902 6,903 1,116,300
2026/04/14 7,428 7,498 7,323 7,325 418,400
2026/04/13 7,305 7,449 7,222 7,303 354,200
2026/04/10 7,431 7,500 7,372 7,426 349,900
2026/04/09 7,458 7,520 7,370 7,448 363,400
2026/04/08 7,418 7,426 7,266 7,396 528,800
2026/04/07 7,082 7,170 7,036 7,123 326,700
2026/04/06 7,172 7,219 7,118 7,118 246,100
2026/04/03 7,252 7,297 7,169 7,191 288,000
2026/03/27 7,245 7,320 7,140 7,269 679,300
2026/03/26 7,400 7,467 7,266 7,386 552,300
2026/03/25 7,362 7,465 7,321 7,421 579,500
2026/03/24 7,137 7,212 7,052 7,212 572,500
2026/03/23 6,945 7,030 6,763 6,937 735,400
2026/03/19 7,485 7,503 7,300 7,310 683,300
2026/03/18 7,547 7,656 7,465 7,635 589,500
2026/03/17 7,449 7,578 7,437 7,498 570,100
2026/03/16 7,493 7,496 7,326 7,387 665,500
2026/03/13 7,335 7,615 7,301 7,526 687,700
2026/03/12 7,541 7,603 7,435 7,484 434,800
2026/03/11 7,641 7,790 7,641 7,691 623,100
2026/03/10 7,528 7,676 7,507 7,579 667,400
2026/03/09 7,392 7,509 7,194 7,340 941,200
2026/03/06 7,930 8,009 7,790 7,909 607,000
2026/03/05 8,365 8,407 8,065 8,134 906,400
2026/03/04 8,162 8,280 7,980 8,160 978,700
2026/03/03 8,440 8,580 8,270 8,312 522,100
2026/03/02 8,140 8,415 8,122 8,391 564,100
2026/02/27 8,255 8,537 8,243 8,488 644,100
2026/02/26 8,200 8,515 8,159 8,330 645,200
2026/02/25 8,181 8,285 7,953 8,154 750,800
2026/02/24 8,203 8,253 8,000 8,216 708,500
2026/02/20 8,050 8,107 7,910 8,084 735,300
2026/02/19 8,001 8,083 7,962 8,061 696,300
2026/02/18 8,000 8,156 7,949 8,095 651,000
2026/02/17 7,939 8,048 7,830 8,003 571,000
2026/02/16 8,012 8,029 7,792 7,881 789,000
2026/02/13 8,185 8,228 7,855 8,033 915,600
2026/02/12 7,969 8,357 7,945 8,357 1,086,300
2026/02/10 7,892 7,967 7,812 7,901 729,400
2026/02/09 7,550 7,896 7,447 7,885 1,377,600
2026/02/06 7,050 7,342 7,034 7,297 649,100
2026/02/05 7,045 7,172 6,879 7,010 880,600
2026/02/04 6,952 6,997 6,719 6,938 891,000
2026/02/03 6,750 6,943 6,693 6,902 966,400
2026/02/02 6,996 6,996 6,570 6,650 1,603,300
2026/01/30 6,900 7,040 6,771 6,838 1,997,400
2026/01/29 7,401 7,663 7,184 7,562 1,443,300
2026/01/28 7,450 7,509 7,376 7,447 485,200
2026/01/27 7,490 7,542 7,388 7,485 592,100
2026/01/26 7,550 7,650 7,501 7,542 614,700
2026/01/23 7,573 7,680 7,555 7,676 595,000
2026/01/22 7,577 7,634 7,500 7,584 630,000
2026/01/21 7,411 7,608 7,382 7,550 464,600
2026/01/20 7,554 7,575 7,391 7,477 554,500
2026/01/19 7,521 7,568 7,426 7,547 615,300
2026/01/16 7,430 7,552 7,384 7,552 404,700
2026/01/15 7,440 7,499 7,403 7,425 453,800
2026/01/14 7,408 7,475 7,316 7,440 564,200
2026/01/13 7,425 7,476 7,316 7,436 508,500
2026/01/09 7,145 7,259 7,044 7,235 517,700
2026/01/08 7,100 7,259 7,100 7,220 364,300
2026/01/07 7,060 7,209 7,060 7,119 443,600
2026/01/06 7,015 7,224 7,013 7,210 436,100
2026/01/05 6,922 7,024 6,897 7,011 456,400

このページの先頭へ