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

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
1994/12/30 1,850 1,850 1,850 1,850 1,000
1994/12/29 1,900 1,900 1,900 1,900 1,000
1994/12/28 1,930 1,930 1,930 1,930 1,000
1994/12/22 1,940 1,980 1,940 1,980 9,000
1994/12/19 1,850 1,850 1,850 1,850 1,000
1994/12/14 1,800 1,850 1,800 1,850 2,000
1994/12/13 1,900 1,900 1,900 1,900 1,000
1994/12/12 1,900 1,900 1,900 1,900 1,000
1994/12/09 1,970 1,970 1,920 1,920 3,000
1994/12/08 1,990 1,990 1,930 1,990 7,000
1994/12/07 1,900 1,970 1,900 1,970 5,000
1994/12/06 1,900 1,900 1,900 1,900 1,000
1994/12/05 1,850 1,850 1,800 1,800 3,000
1994/12/02 1,830 1,830 1,830 1,830 7,000
1994/12/01 1,810 1,830 1,800 1,830 12,000
1994/11/30 1,830 1,830 1,830 1,830 2,000
1994/11/29 1,800 1,830 1,800 1,830 3,000
1994/11/25 1,940 1,940 1,930 1,930 4,000
1994/11/18 2,030 2,050 2,030 2,050 3,000
1994/11/16 2,080 2,080 2,080 2,080 1,000
1994/11/15 2,080 2,090 2,080 2,090 2,000
1994/11/11 2,060 2,100 2,060 2,100 5,000
1994/11/09 2,140 2,140 2,140 2,140 3,000
1994/11/08 2,160 2,160 2,150 2,150 10,000
1994/11/07 2,100 2,100 2,100 2,100 1,000
1994/11/01 2,140 2,140 2,140 2,140 6,000
1994/10/31 2,140 2,140 2,140 2,140 6,000
1994/10/28 2,150 2,150 2,140 2,140 8,000
1994/10/27 2,150 2,150 2,150 2,150 10,000
1994/10/26 2,130 2,150 2,130 2,150 10,000
1994/10/21 2,150 2,150 2,150 2,150 3,000
1994/10/20 2,190 2,190 2,190 2,190 2,000
1994/10/19 2,170 2,170 2,170 2,170 1,000
1994/10/18 2,190 2,190 2,190 2,190 5,000
1994/10/13 2,190 2,220 2,190 2,220 8,000
1994/10/11 2,200 2,200 2,200 2,200 1,000
1994/10/07 2,150 2,200 2,150 2,200 3,000
1994/10/05 2,180 2,200 2,180 2,200 19,000
1994/10/04 2,200 2,200 2,100 2,200 7,000
1994/10/03 2,200 2,200 2,200 2,200 1,000
1994/09/30 2,120 2,120 2,120 2,120 1,000
1994/09/28 2,120 2,120 2,100 2,100 2,000
1994/09/27 2,120 2,120 2,120 2,120 2,000
1994/09/26 2,120 2,120 2,100 2,120 22,000
1994/09/22 2,160 2,160 2,120 2,120 21,000
1994/09/21 2,160 2,160 2,160 2,160 1,000
1994/09/20 2,150 2,150 2,150 2,150 2,000
1994/09/19 2,180 2,180 2,150 2,150 4,000
1994/09/14 2,200 2,250 2,180 2,250 10,000
1994/09/13 2,200 2,240 2,200 2,240 4,000
1994/09/12 2,180 2,200 2,170 2,200 6,000
1994/09/09 2,180 2,200 2,180 2,180 12,000
1994/09/08 2,200 2,210 2,180 2,200 20,000
1994/09/07 2,200 2,200 2,190 2,190 6,000
1994/09/06 2,220 2,300 2,190 2,200 22,000
1994/09/05 2,230 2,230 2,230 2,230 3,000
1994/09/02 2,200 2,240 2,200 2,240 2,000
1994/09/01 2,250 2,250 2,250 2,250 3,000
1994/08/31 2,260 2,270 2,260 2,270 7,000
1994/08/26 2,280 2,280 2,260 2,260 3,000
1994/08/25 2,300 2,300 2,300 2,300 3,000
1994/08/24 2,230 2,300 2,230 2,300 5,000
1994/08/23 2,270 2,270 2,270 2,270 1,000
1994/08/22 2,270 2,270 2,270 2,270 2,000
1994/08/19 2,270 2,270 2,220 2,270 7,000
1994/08/18 2,300 2,300 2,270 2,270 11,000
1994/08/17 2,300 2,300 2,280 2,280 28,000
1994/08/15 2,300 2,310 2,300 2,310 5,000
1994/08/12 2,300 2,300 2,300 2,300 7,000
1994/08/11 2,320 2,350 2,320 2,340 6,000
1994/08/10 2,310 2,320 2,310 2,320 8,000
1994/08/09 2,300 2,300 2,300 2,300 8,000
1994/08/08 2,290 2,300 2,290 2,300 11,000
1994/08/05 2,290 2,290 2,290 2,290 10,000
1994/08/04 2,320 2,320 2,290 2,290 17,000
1994/08/03 2,350 2,400 2,350 2,350 5,000
1994/08/02 2,290 2,300 2,290 2,300 23,000
1994/08/01 2,300 2,300 2,280 2,280 25,000
1994/07/29 2,320 2,320 2,300 2,300 10,000
1994/07/28 2,310 2,310 2,260 2,300 23,000
1994/07/27 2,320 2,320 2,250 2,310 21,000
1994/07/26 2,310 2,330 2,310 2,320 17,000
1994/07/25 2,350 2,350 2,300 2,300 41,000
1994/07/22 2,400 2,400 2,300 2,310 18,000
1994/07/21 2,430 2,450 2,390 2,420 12,000
1994/07/20 2,490 2,510 2,450 2,450 28,000
1994/07/19 2,410 2,470 2,400 2,430 33,000
1994/07/18 2,420 2,430 2,400 2,420 14,000
1994/07/15 2,410 2,470 2,410 2,420 30,000
1994/07/14 2,400 2,510 2,400 2,430 54,000
1994/07/13 2,260 2,390 2,240 2,390 51,000
1994/07/12 2,200 2,240 2,200 2,240 9,000
1994/07/11 2,350 2,350 2,300 2,340 17,000
1994/07/08 2,200 2,380 2,200 2,380 57,000
1994/07/07 2,050 2,180 2,050 2,140 41,000
1994/07/06 2,090 2,090 2,050 2,050 38,000
1994/07/05 2,120 2,140 2,080 2,090 94,000
1994/07/04 1,940 2,130 1,940 2,090 136,000
1994/07/01 1,850 1,950 1,830 1,940 67,000
1994/06/30 1,790 1,800 1,750 1,800 13,000
1994/06/29 1,700 1,700 1,700 1,700 1,000
1994/06/28 1,740 1,750 1,730 1,740 17,000
1994/06/27 1,740 1,740 1,740 1,740 2,000
1994/06/24 1,800 1,800 1,800 1,800 14,000
1994/06/23 1,710 1,800 1,710 1,800 34,000
1994/06/22 1,700 1,700 1,700 1,700 5,000
1994/06/21 1,750 1,750 1,750 1,750 3,000
1994/06/20 1,860 1,860 1,780 1,790 20,000
1994/06/17 1,700 1,840 1,700 1,840 86,000
1994/06/16 1,660 1,660 1,660 1,660 1,000
1994/06/15 1,740 1,740 1,630 1,630 5,000
1994/06/14 1,750 1,750 1,750 1,750 8,000
1994/06/13 1,700 1,750 1,700 1,750 14,000
1994/06/10 1,750 1,750 1,670 1,680 14,000
1994/06/09 1,750 1,750 1,740 1,750 9,000
1994/06/08 1,750 1,770 1,750 1,750 28,000
1994/06/07 1,700 1,760 1,700 1,750 30,000
1994/06/06 1,750 1,750 1,720 1,750 18,000
1994/06/03 1,650 1,750 1,650 1,750 37,000
1994/06/02 1,610 1,700 1,600 1,650 45,000
1994/06/01 1,600 1,620 1,600 1,610 18,000
1994/05/31 1,600 1,620 1,580 1,600 16,000
1994/05/30 1,600 1,620 1,600 1,600 8,000
1994/05/27 1,620 1,620 1,620 1,620 1,000
1994/05/25 1,650 1,650 1,620 1,640 7,000
1994/05/24 1,660 1,660 1,660 1,660 2,000
1994/05/23 1,660 1,670 1,660 1,670 4,000
1994/05/20 1,710 1,720 1,660 1,680 25,000
1994/05/19 1,700 1,730 1,650 1,710 30,000
1994/05/18 1,790 1,800 1,680 1,750 49,000
1994/05/17 1,670 1,800 1,670 1,800 74,000
1994/05/16 1,650 1,740 1,650 1,670 132,000
1994/05/13 1,600 1,650 1,590 1,650 104,000
1994/05/12 1,570 1,610 1,550 1,610 107,000
1994/05/11 1,430 1,600 1,430 1,600 170,000
1994/05/10 1,360 1,410 1,360 1,410 16,000
1994/05/09 1,360 1,360 1,360 1,360 9,000
1994/05/06 1,340 1,360 1,340 1,360 6,000
1994/05/02 1,380 1,380 1,330 1,330 4,000
1994/04/28 1,340 1,400 1,320 1,390 47,000
1994/04/27 1,320 1,320 1,320 1,320 2,000
1994/04/26 1,270 1,340 1,270 1,340 4,000
1994/04/25 1,330 1,330 1,330 1,330 1,000
1994/04/22 1,290 1,350 1,270 1,350 8,000
1994/04/21 1,300 1,300 1,300 1,300 7,000
1994/04/20 1,290 1,300 1,290 1,300 6,000
1994/04/19 1,290 1,300 1,290 1,300 6,000
1994/04/18 1,410 1,410 1,350 1,370 5,000
1994/04/15 1,400 1,400 1,400 1,400 10,000
1994/04/13 1,400 1,450 1,400 1,450 23,000
1994/04/12 1,400 1,400 1,400 1,400 7,000
1994/04/11 1,450 1,450 1,440 1,450 10,000
1994/04/08 1,420 1,450 1,390 1,450 26,000
1994/04/07 1,470 1,470 1,400 1,440 22,000
1994/04/06 1,460 1,500 1,440 1,480 116,000
1994/04/05 1,300 1,440 1,280 1,440 74,000
1994/04/04 1,210 1,300 1,190 1,300 31,000
1994/04/01 1,200 1,210 1,200 1,210 8,000
1994/03/31 1,190 1,190 1,180 1,180 2,000
1994/03/30 1,170 1,200 1,170 1,200 14,000
1994/03/29 1,200 1,200 1,150 1,200 9,000
1994/03/28 1,200 1,200 1,200 1,200 4,000
1994/03/25 1,170 1,180 1,170 1,180 4,000
1994/03/24 1,150 1,170 1,150 1,170 7,000
1994/03/23 1,150 1,170 1,150 1,170 8,000
1994/03/22 1,290 1,290 1,190 1,190 7,000
1994/03/18 1,220 1,320 1,220 1,320 34,000
1994/03/17 1,220 1,250 1,220 1,250 5,000
1994/03/16 1,200 1,240 1,200 1,240 4,000
1994/03/15 1,160 1,170 1,150 1,160 18,000
1994/03/14 1,160 1,170 1,150 1,150 9,000
1994/03/11 1,150 1,170 1,150 1,160 11,000
1994/03/10 1,160 1,170 1,150 1,150 21,000
1994/03/09 1,160 1,170 1,150 1,170 8,000
1994/03/08 1,180 1,180 1,160 1,180 9,000
1994/03/07 1,160 1,200 1,160 1,200 25,000
1994/03/04 1,150 1,150 1,150 1,150 3,000
1994/03/03 1,180 1,180 1,150 1,150 14,000
1994/03/02 1,230 1,230 1,200 1,200 9,000
1994/03/01 1,300 1,310 1,210 1,210 42,000
1994/02/28 1,280 1,280 1,230 1,270 21,000
1994/02/25 1,200 1,280 1,200 1,280 34,000
1994/02/24 1,160 1,200 1,150 1,160 21,000
1994/02/23 1,150 1,170 1,150 1,160 7,000
1994/02/22 1,160 1,160 1,130 1,130 10,000
1994/02/21 1,140 1,170 1,140 1,140 19,000
1994/02/18 1,130 1,150 1,130 1,130 35,000
1994/02/16 1,130 1,150 1,130 1,130 3,000
1994/02/15 1,080 1,130 1,080 1,130 2,000
1994/02/10 1,110 1,130 1,110 1,130 6,000
1994/02/09 1,130 1,130 1,130 1,130 1,000
1994/02/08 1,150 1,150 1,110 1,110 2,000
1994/02/07 1,150 1,150 1,150 1,150 2,000
1994/02/04 1,150 1,150 1,150 1,150 1,000
1994/02/03 1,160 1,190 1,150 1,190 12,000
1994/02/02 1,160 1,210 1,160 1,170 12,000
1994/02/01 1,240 1,240 1,220 1,220 10,000
1994/01/31 1,240 1,240 1,220 1,220 4,000
1994/01/28 1,140 1,150 1,140 1,150 2,000
1994/01/27 1,110 1,150 1,080 1,090 29,000
1994/01/26 1,150 1,150 1,070 1,110 22,000
1994/01/25 1,100 1,160 1,100 1,160 15,000
1994/01/24 1,150 1,150 1,090 1,090 5,000
1994/01/21 1,200 1,250 1,200 1,250 13,000
1994/01/20 1,240 1,250 1,230 1,250 13,000
1994/01/19 1,190 1,250 1,180 1,210 25,000
1994/01/18 1,290 1,290 1,200 1,250 40,000
1994/01/17 1,230 1,310 1,200 1,290 176,000
1994/01/14 1,100 1,200 1,100 1,200 143,000
1994/01/13 1,000 1,000 1,000 1,000 16,000
1994/01/12 900 900 900 900 1,000
1994/01/11 901 910 900 900 7,000
1994/01/10 890 900 890 900 8,000
1994/01/07 890 890 890 890 1,000
1994/01/06 850 890 850 890 4,000
1994/01/05 850 850 850 850 1,000

このページの先頭へ