ケル(6919)の株価時系列情報
ケル(6919)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,321 | 1,321 | 1,302 | 1,303 | 13,100 |
| 2025/06/12 | 1,327 | 1,327 | 1,317 | 1,323 | 3,100 |
| 2025/06/11 | 1,326 | 1,330 | 1,318 | 1,326 | 9,800 |
| 2025/06/10 | 1,325 | 1,326 | 1,317 | 1,326 | 12,000 |
| 2025/06/09 | 1,325 | 1,325 | 1,310 | 1,317 | 5,600 |
| 2025/06/06 | 1,330 | 1,330 | 1,320 | 1,320 | 2,700 |
| 2025/06/05 | 1,329 | 1,330 | 1,323 | 1,328 | 4,000 |
| 2025/06/04 | 1,317 | 1,327 | 1,317 | 1,327 | 3,000 |
| 2025/06/03 | 1,321 | 1,321 | 1,311 | 1,319 | 2,200 |
| 2025/06/02 | 1,337 | 1,337 | 1,277 | 1,321 | 11,700 |
| 2025/05/30 | 1,322 | 1,337 | 1,310 | 1,337 | 5,800 |
| 2025/05/29 | 1,310 | 1,323 | 1,310 | 1,323 | 10,400 |
| 2025/05/28 | 1,310 | 1,310 | 1,304 | 1,310 | 5,500 |
| 2025/05/27 | 1,308 | 1,309 | 1,305 | 1,309 | 2,000 |
| 2025/05/26 | 1,302 | 1,315 | 1,290 | 1,301 | 12,600 |
| 2025/05/23 | 1,302 | 1,310 | 1,301 | 1,306 | 1,600 |
| 2025/05/22 | 1,314 | 1,314 | 1,301 | 1,301 | 1,600 |
| 2025/05/21 | 1,311 | 1,320 | 1,301 | 1,301 | 3,300 |
| 2025/05/20 | 1,320 | 1,322 | 1,311 | 1,311 | 1,100 |
| 2025/05/19 | 1,316 | 1,327 | 1,306 | 1,317 | 5,300 |
| 2025/05/16 | 1,311 | 1,317 | 1,304 | 1,317 | 6,300 |
| 2025/05/15 | 1,318 | 1,318 | 1,310 | 1,317 | 2,600 |
| 2025/05/14 | 1,328 | 1,328 | 1,309 | 1,324 | 6,400 |
| 2025/05/13 | 1,318 | 1,330 | 1,314 | 1,324 | 5,200 |
| 2025/05/12 | 1,316 | 1,331 | 1,311 | 1,311 | 19,300 |
| 2025/05/09 | 1,334 | 1,350 | 1,315 | 1,316 | 22,800 |
| 2025/05/08 | 1,327 | 1,330 | 1,319 | 1,319 | 5,300 |
| 2025/05/07 | 1,327 | 1,335 | 1,318 | 1,331 | 6,200 |
| 2025/05/02 | 1,322 | 1,337 | 1,313 | 1,327 | 6,000 |
| 2025/05/01 | 1,305 | 1,340 | 1,303 | 1,321 | 24,100 |
| 2025/04/30 | 1,290 | 1,305 | 1,290 | 1,305 | 4,800 |
| 2025/04/28 | 1,279 | 1,289 | 1,279 | 1,287 | 7,400 |
| 2025/04/25 | 1,267 | 1,272 | 1,253 | 1,272 | 5,200 |
| 2025/04/24 | 1,250 | 1,259 | 1,246 | 1,255 | 3,100 |
| 2025/04/23 | 1,250 | 1,255 | 1,245 | 1,245 | 5,700 |
| 2025/04/22 | 1,233 | 1,249 | 1,225 | 1,248 | 8,700 |
| 2025/04/21 | 1,238 | 1,238 | 1,226 | 1,226 | 3,500 |
| 2025/04/18 | 1,227 | 1,244 | 1,220 | 1,233 | 8,800 |
| 2025/04/17 | 1,217 | 1,227 | 1,217 | 1,227 | 2,800 |
| 2025/04/16 | 1,245 | 1,245 | 1,211 | 1,211 | 9,800 |
| 2025/04/15 | 1,245 | 1,245 | 1,233 | 1,234 | 4,200 |
| 2025/04/14 | 1,211 | 1,231 | 1,211 | 1,230 | 7,900 |
| 2025/04/11 | 1,200 | 1,213 | 1,172 | 1,197 | 22,500 |
| 2025/04/10 | 1,230 | 1,230 | 1,203 | 1,225 | 17,800 |
| 2025/04/09 | 1,188 | 1,190 | 1,146 | 1,161 | 42,100 |
| 2025/04/08 | 1,225 | 1,247 | 1,204 | 1,218 | 31,700 |
| 2025/04/07 | 1,188 | 1,219 | 1,181 | 1,187 | 29,500 |
| 2025/04/04 | 1,280 | 1,285 | 1,234 | 1,257 | 41,400 |
| 2025/04/03 | 1,283 | 1,309 | 1,280 | 1,300 | 17,500 |
| 2025/04/02 | 1,338 | 1,338 | 1,314 | 1,329 | 9,800 |
| 2025/04/01 | 1,349 | 1,349 | 1,335 | 1,335 | 12,300 |
| 2025/03/31 | 1,385 | 1,385 | 1,340 | 1,340 | 28,100 |
| 2025/03/28 | 1,402 | 1,413 | 1,341 | 1,398 | 21,600 |
| 2025/03/27 | 1,425 | 1,440 | 1,425 | 1,439 | 17,100 |
| 2025/03/26 | 1,424 | 1,430 | 1,423 | 1,425 | 13,400 |
| 2025/03/25 | 1,423 | 1,425 | 1,418 | 1,421 | 12,400 |
| 2025/03/24 | 1,435 | 1,435 | 1,420 | 1,420 | 27,500 |
| 2025/03/21 | 1,439 | 1,441 | 1,430 | 1,438 | 24,700 |
| 2025/03/19 | 1,441 | 1,450 | 1,437 | 1,448 | 11,500 |
| 2025/03/18 | 1,445 | 1,453 | 1,438 | 1,453 | 9,900 |
| 2025/03/17 | 1,439 | 1,447 | 1,434 | 1,446 | 11,200 |
| 2025/03/14 | 1,432 | 1,439 | 1,432 | 1,439 | 5,600 |
| 2025/03/13 | 1,430 | 1,445 | 1,430 | 1,438 | 4,100 |
| 2025/03/12 | 1,443 | 1,444 | 1,431 | 1,439 | 4,600 |
| 2025/03/11 | 1,425 | 1,448 | 1,419 | 1,443 | 12,100 |
| 2025/03/10 | 1,432 | 1,435 | 1,425 | 1,435 | 2,700 |
| 2025/03/07 | 1,431 | 1,434 | 1,422 | 1,431 | 2,800 |
| 2025/03/06 | 1,432 | 1,437 | 1,429 | 1,435 | 2,700 |
| 2025/03/05 | 1,416 | 1,432 | 1,416 | 1,432 | 2,600 |
| 2025/03/04 | 1,435 | 1,435 | 1,414 | 1,416 | 6,100 |
| 2025/03/03 | 1,441 | 1,442 | 1,430 | 1,435 | 5,600 |
| 2025/02/28 | 1,441 | 1,441 | 1,422 | 1,441 | 5,200 |
| 2025/02/27 | 1,446 | 1,450 | 1,435 | 1,442 | 6,600 |
| 2025/02/26 | 1,448 | 1,448 | 1,429 | 1,446 | 4,700 |
| 2025/02/25 | 1,416 | 1,449 | 1,416 | 1,449 | 17,400 |
| 2025/02/21 | 1,422 | 1,436 | 1,421 | 1,431 | 3,200 |
| 2025/02/20 | 1,444 | 1,449 | 1,422 | 1,422 | 9,700 |
| 2025/02/19 | 1,433 | 1,444 | 1,433 | 1,442 | 2,400 |
| 2025/02/18 | 1,440 | 1,440 | 1,430 | 1,433 | 3,900 |
| 2025/02/17 | 1,425 | 1,438 | 1,425 | 1,438 | 4,800 |
| 2025/02/14 | 1,417 | 1,425 | 1,410 | 1,423 | 7,400 |
| 2025/02/13 | 1,412 | 1,419 | 1,407 | 1,412 | 3,300 |
| 2025/02/12 | 1,398 | 1,416 | 1,391 | 1,415 | 8,500 |
| 2025/02/10 | 1,402 | 1,410 | 1,380 | 1,399 | 23,000 |
| 2025/02/07 | 1,432 | 1,452 | 1,385 | 1,404 | 43,300 |
| 2025/02/06 | 1,416 | 1,439 | 1,414 | 1,439 | 15,300 |
| 2025/02/05 | 1,414 | 1,428 | 1,414 | 1,418 | 13,000 |
| 2025/02/04 | 1,425 | 1,425 | 1,411 | 1,414 | 7,400 |
| 2025/02/03 | 1,419 | 1,420 | 1,404 | 1,412 | 16,800 |
| 2025/01/31 | 1,407 | 1,430 | 1,407 | 1,422 | 15,000 |
| 2025/01/30 | 1,420 | 1,422 | 1,405 | 1,415 | 23,300 |
| 2025/01/29 | 1,432 | 1,435 | 1,415 | 1,424 | 22,200 |
| 2025/01/28 | 1,427 | 1,437 | 1,426 | 1,435 | 8,800 |
| 2025/01/27 | 1,413 | 1,432 | 1,413 | 1,428 | 12,000 |
| 2025/01/24 | 1,425 | 1,433 | 1,412 | 1,412 | 9,600 |
| 2025/01/23 | 1,425 | 1,433 | 1,417 | 1,417 | 9,200 |
| 2025/01/22 | 1,421 | 1,421 | 1,400 | 1,413 | 8,400 |
| 2025/01/21 | 1,422 | 1,425 | 1,406 | 1,413 | 9,900 |
| 2025/01/20 | 1,415 | 1,438 | 1,415 | 1,424 | 17,800 |
| 2025/01/17 | 1,398 | 1,412 | 1,369 | 1,412 | 33,100 |
| 2025/01/16 | 1,413 | 1,413 | 1,388 | 1,400 | 18,200 |
| 2025/01/15 | 1,429 | 1,430 | 1,394 | 1,404 | 47,700 |
| 2025/01/14 | 1,400 | 1,433 | 1,391 | 1,415 | 126,900 |
| 2025/01/10 | 1,330 | 1,331 | 1,321 | 1,329 | 6,500 |
| 2025/01/09 | 1,330 | 1,330 | 1,321 | 1,326 | 10,500 |
| 2025/01/08 | 1,337 | 1,337 | 1,323 | 1,323 | 25,000 |
| 2025/01/07 | 1,340 | 1,342 | 1,323 | 1,337 | 24,700 |
| 2025/01/06 | 1,332 | 1,334 | 1,320 | 1,329 | 37,500 |
| 2024/12/30 | 1,303 | 1,310 | 1,294 | 1,310 | 18,400 |
| 2024/12/27 | 1,254 | 1,296 | 1,252 | 1,284 | 46,100 |
| 2024/12/26 | 1,219 | 1,252 | 1,219 | 1,240 | 41,800 |
| 2024/12/25 | 1,213 | 1,222 | 1,212 | 1,220 | 18,500 |
| 2024/12/24 | 1,228 | 1,228 | 1,208 | 1,215 | 32,200 |
| 2024/12/23 | 1,229 | 1,230 | 1,215 | 1,220 | 34,000 |
| 2024/12/20 | 1,228 | 1,230 | 1,222 | 1,227 | 12,900 |
| 2024/12/19 | 1,223 | 1,237 | 1,223 | 1,229 | 12,600 |
| 2024/12/18 | 1,224 | 1,236 | 1,222 | 1,227 | 14,900 |
| 2024/12/17 | 1,246 | 1,246 | 1,214 | 1,224 | 34,400 |
| 2024/12/16 | 1,248 | 1,248 | 1,241 | 1,246 | 13,000 |
| 2024/12/13 | 1,237 | 1,246 | 1,236 | 1,246 | 11,900 |
| 2024/12/12 | 1,244 | 1,246 | 1,233 | 1,237 | 21,100 |
| 2024/12/11 | 1,247 | 1,249 | 1,235 | 1,243 | 18,300 |
| 2024/12/10 | 1,231 | 1,250 | 1,230 | 1,240 | 27,900 |
| 2024/12/09 | 1,223 | 1,226 | 1,208 | 1,226 | 21,200 |
| 2024/12/06 | 1,203 | 1,225 | 1,203 | 1,223 | 24,900 |
| 2024/12/05 | 1,187 | 1,204 | 1,178 | 1,204 | 39,900 |
| 2024/12/04 | 1,225 | 1,228 | 1,169 | 1,178 | 104,100 |
| 2024/12/03 | 1,263 | 1,263 | 1,218 | 1,221 | 66,600 |
| 2024/12/02 | 1,274 | 1,274 | 1,260 | 1,263 | 13,700 |
| 2024/11/29 | 1,259 | 1,289 | 1,259 | 1,275 | 16,700 |
| 2024/11/28 | 1,230 | 1,265 | 1,230 | 1,258 | 39,500 |
| 2024/11/27 | 1,239 | 1,248 | 1,231 | 1,231 | 23,500 |
| 2024/11/26 | 1,263 | 1,270 | 1,230 | 1,243 | 55,200 |
| 2024/11/25 | 1,291 | 1,301 | 1,234 | 1,259 | 89,100 |
| 2024/11/22 | 1,340 | 1,357 | 1,271 | 1,290 | 90,800 |
| 2024/11/21 | 1,399 | 1,399 | 1,337 | 1,346 | 40,500 |
| 2024/11/20 | 1,400 | 1,407 | 1,393 | 1,399 | 6,200 |
| 2024/11/19 | 1,415 | 1,415 | 1,400 | 1,401 | 5,800 |
| 2024/11/18 | 1,392 | 1,412 | 1,392 | 1,395 | 12,400 |
| 2024/11/15 | 1,405 | 1,405 | 1,392 | 1,392 | 18,300 |
| 2024/11/14 | 1,416 | 1,416 | 1,410 | 1,410 | 10,800 |
| 2024/11/13 | 1,422 | 1,425 | 1,417 | 1,417 | 10,200 |
| 2024/11/12 | 1,425 | 1,430 | 1,420 | 1,425 | 4,400 |
| 2024/11/11 | 1,440 | 1,450 | 1,421 | 1,421 | 19,500 |
| 2024/11/08 | 1,447 | 1,474 | 1,435 | 1,440 | 28,500 |
| 2024/11/07 | 1,451 | 1,465 | 1,451 | 1,455 | 3,600 |
| 2024/11/06 | 1,440 | 1,451 | 1,440 | 1,451 | 11,900 |
| 2024/11/05 | 1,450 | 1,450 | 1,438 | 1,439 | 7,800 |
| 2024/11/01 | 1,470 | 1,484 | 1,456 | 1,461 | 7,700 |
| 2024/10/31 | 1,481 | 1,481 | 1,419 | 1,470 | 8,100 |
| 2024/10/30 | 1,480 | 1,488 | 1,466 | 1,472 | 6,300 |
| 2024/10/29 | 1,456 | 1,488 | 1,456 | 1,475 | 9,500 |
| 2024/10/28 | 1,435 | 1,466 | 1,435 | 1,456 | 7,100 |
| 2024/10/25 | 1,464 | 1,464 | 1,434 | 1,435 | 23,000 |
| 2024/10/24 | 1,477 | 1,478 | 1,464 | 1,473 | 19,600 |
| 2024/10/23 | 1,487 | 1,488 | 1,481 | 1,484 | 10,500 |
| 2024/10/22 | 1,493 | 1,495 | 1,488 | 1,492 | 9,000 |
| 2024/10/21 | 1,511 | 1,511 | 1,491 | 1,495 | 23,500 |
| 2024/10/18 | 1,516 | 1,523 | 1,516 | 1,517 | 7,900 |
| 2024/10/17 | 1,537 | 1,537 | 1,520 | 1,522 | 10,600 |
| 2024/10/16 | 1,539 | 1,545 | 1,537 | 1,537 | 5,300 |
| 2024/10/15 | 1,541 | 1,546 | 1,541 | 1,541 | 10,400 |
| 2024/10/11 | 1,548 | 1,548 | 1,542 | 1,545 | 3,600 |
| 2024/10/10 | 1,545 | 1,550 | 1,545 | 1,548 | 4,000 |
| 2024/10/09 | 1,560 | 1,560 | 1,545 | 1,548 | 6,100 |
| 2024/10/08 | 1,550 | 1,552 | 1,546 | 1,550 | 4,200 |
| 2024/10/07 | 1,557 | 1,581 | 1,552 | 1,552 | 5,800 |
| 2024/10/04 | 1,545 | 1,554 | 1,545 | 1,554 | 3,500 |
| 2024/10/03 | 1,555 | 1,558 | 1,544 | 1,548 | 14,500 |
| 2024/10/02 | 1,556 | 1,558 | 1,550 | 1,555 | 9,300 |
| 2024/10/01 | 1,568 | 1,569 | 1,553 | 1,554 | 4,300 |
| 2024/09/30 | 1,553 | 1,569 | 1,551 | 1,566 | 13,100 |
| 2024/09/27 | 1,578 | 1,587 | 1,578 | 1,585 | 10,800 |
| 2024/09/26 | 1,597 | 1,618 | 1,597 | 1,618 | 9,100 |
| 2024/09/25 | 1,605 | 1,605 | 1,592 | 1,598 | 1,500 |
| 2024/09/24 | 1,609 | 1,609 | 1,599 | 1,600 | 2,600 |
| 2024/09/20 | 1,591 | 1,597 | 1,577 | 1,593 | 5,400 |
| 2024/09/19 | 1,558 | 1,575 | 1,553 | 1,575 | 8,900 |
| 2024/09/18 | 1,560 | 1,566 | 1,546 | 1,556 | 9,700 |
| 2024/09/17 | 1,594 | 1,594 | 1,552 | 1,558 | 11,300 |
| 2024/09/13 | 1,579 | 1,590 | 1,567 | 1,589 | 7,300 |
| 2024/09/12 | 1,593 | 1,603 | 1,560 | 1,574 | 10,900 |
| 2024/09/11 | 1,613 | 1,613 | 1,575 | 1,593 | 13,200 |
| 2024/09/10 | 1,620 | 1,622 | 1,613 | 1,613 | 2,800 |
| 2024/09/09 | 1,600 | 1,614 | 1,600 | 1,611 | 7,100 |
| 2024/09/06 | 1,621 | 1,635 | 1,610 | 1,610 | 8,100 |
| 2024/09/05 | 1,632 | 1,644 | 1,603 | 1,634 | 5,000 |
| 2024/09/04 | 1,648 | 1,648 | 1,630 | 1,632 | 7,500 |
| 2024/09/03 | 1,664 | 1,664 | 1,656 | 1,656 | 2,500 |
| 2024/09/02 | 1,659 | 1,680 | 1,655 | 1,661 | 6,600 |
| 2024/08/30 | 1,647 | 1,659 | 1,647 | 1,657 | 1,700 |
| 2024/08/29 | 1,647 | 1,652 | 1,645 | 1,652 | 7,500 |
| 2024/08/28 | 1,646 | 1,652 | 1,639 | 1,647 | 3,600 |
| 2024/08/27 | 1,643 | 1,680 | 1,639 | 1,645 | 10,800 |
| 2024/08/26 | 1,648 | 1,649 | 1,642 | 1,643 | 3,000 |
| 2024/08/23 | 1,654 | 1,654 | 1,645 | 1,650 | 3,100 |
| 2024/08/22 | 1,664 | 1,664 | 1,644 | 1,654 | 5,800 |
| 2024/08/21 | 1,660 | 1,660 | 1,651 | 1,658 | 6,600 |
| 2024/08/20 | 1,668 | 1,668 | 1,652 | 1,665 | 4,800 |
| 2024/08/19 | 1,652 | 1,672 | 1,652 | 1,662 | 7,000 |