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
1999/12/30 705 705 705 705 1,000
1999/12/29 705 705 705 705 1,000
1999/12/28 701 701 700 700 2,000
1999/12/27 708 708 701 701 6,000
1999/12/24 700 702 700 702 6,000
1999/12/22 720 720 680 682 4,000
1999/12/21 730 730 720 720 11,000
1999/12/20 740 740 730 730 2,000
1999/12/17 750 750 731 740 3,000
1999/12/16 721 721 720 720 17,000
1999/12/15 711 718 711 715 8,000
1999/12/14 705 705 705 705 3,000
1999/12/13 718 718 701 701 6,000
1999/12/10 685 700 685 700 7,000
1999/12/09 680 681 680 681 4,000
1999/12/08 714 714 680 680 5,000
1999/12/07 720 720 715 715 11,000
1999/12/06 721 721 721 721 3,000
1999/12/03 731 731 720 720 4,000
1999/12/02 735 735 731 731 5,000
1999/12/01 770 770 731 731 9,000
1999/11/30 770 770 770 770 1,000
1999/11/29 756 770 730 770 12,000
1999/11/26 799 799 770 770 8,000
1999/11/25 820 820 810 810 2,000
1999/11/24 835 835 800 825 7,000
1999/11/22 850 860 850 850 7,000
1999/11/19 855 855 850 850 5,000
1999/11/18 860 860 835 850 4,000
1999/11/17 835 836 831 835 7,000
1999/11/16 831 831 831 831 4,000
1999/11/15 895 900 820 830 9,000
1999/11/12 900 900 890 890 7,000
1999/11/11 930 930 900 915 5,000
1999/11/10 940 940 910 935 9,000
1999/11/09 950 950 930 931 7,000
1999/11/08 990 990 950 950 11,000
1999/11/05 971 980 910 910 10,000
1999/11/04 960 990 960 971 13,000
1999/11/02 970 970 910 910 4,000
1999/11/01 1,000 1,000 960 970 11,000
1999/10/29 940 1,000 936 1,000 28,000
1999/10/28 900 935 900 935 12,000
1999/10/27 922 922 920 920 8,000
1999/10/26 933 933 930 930 2,000
1999/10/25 921 950 920 930 5,000
1999/10/22 920 940 900 901 7,000
1999/10/21 921 950 910 910 11,000
1999/10/20 950 950 900 900 18,000
1999/10/19 861 869 860 860 17,000
1999/10/18 901 910 891 891 13,000
1999/10/15 950 960 950 950 10,000
1999/10/14 941 952 941 945 8,000
1999/10/13 1,010 1,010 950 970 11,000
1999/10/12 1,070 1,070 1,030 1,030 6,000
1999/10/08 1,100 1,100 1,070 1,080 17,000
1999/10/07 1,180 1,190 1,080 1,080 95,000
1999/10/06 1,000 1,090 1,000 1,090 42,000
1999/10/05 980 1,000 980 990 6,000
1999/10/04 910 980 901 980 12,000
1999/10/01 920 920 900 910 5,000
1999/09/30 910 920 890 920 6,000
1999/09/29 920 930 900 900 7,000
1999/09/28 903 920 902 920 8,000
1999/09/27 890 910 890 900 8,000
1999/09/24 900 910 870 890 11,000
1999/09/22 980 980 901 910 12,000
1999/09/21 1,080 1,100 980 1,010 22,000
1999/09/20 1,000 1,060 1,000 1,060 35,000
1999/09/17 890 980 882 980 16,000
1999/09/16 910 910 870 880 17,000
1999/09/14 950 950 902 915 20,000
1999/09/13 1,040 1,040 960 960 35,000
1999/09/10 1,050 1,050 990 1,040 33,000
1999/09/09 1,100 1,100 1,030 1,070 38,000
1999/09/08 1,140 1,150 1,080 1,140 49,000
1999/09/07 1,150 1,240 1,090 1,160 147,000
1999/09/06 950 1,050 950 1,050 95,000
1999/09/03 930 1,000 920 950 135,000
1999/09/02 850 910 850 910 84,000
1999/09/01 779 810 775 810 53,000
1999/08/31 769 769 769 769 3,000
1999/08/30 780 780 775 775 8,000
1999/08/27 790 810 790 795 39,000
1999/08/26 741 800 740 788 56,000
1999/08/25 720 720 720 720 3,000
1999/08/24 720 720 710 720 4,000
1999/08/23 748 748 720 720 5,000
1999/08/20 749 749 749 749 13,000
1999/08/19 778 778 750 750 6,000
1999/08/18 780 790 750 779 15,000
1999/08/17 730 790 730 780 25,000
1999/08/16 700 720 700 720 11,000
1999/08/13 680 699 680 699 2,000
1999/08/12 682 682 672 680 15,000
1999/08/11 680 699 680 680 10,000
1999/08/09 690 700 690 700 3,000
1999/08/06 690 690 690 690 1,000
1999/08/04 700 700 699 699 13,000
1999/08/03 700 700 690 690 8,000
1999/08/02 699 701 699 701 4,000
1999/07/30 701 710 700 710 7,000
1999/07/29 690 700 690 700 8,000
1999/07/28 680 690 680 690 8,000
1999/07/27 676 706 676 676 10,000
1999/07/26 671 676 671 676 4,000
1999/07/23 701 701 671 671 5,000
1999/07/22 740 740 701 701 10,000
1999/07/21 750 750 740 740 5,000
1999/07/19 780 780 750 750 13,000
1999/07/16 732 740 726 730 7,000
1999/07/15 730 733 725 726 10,000
1999/07/14 752 760 715 725 31,000
1999/07/13 751 752 750 752 12,000
1999/07/12 710 750 710 750 17,000
1999/07/09 720 720 700 710 11,000
1999/07/08 750 750 730 740 8,000
1999/07/07 800 800 750 770 13,000
1999/07/06 820 820 780 790 45,000
1999/07/05 740 820 740 800 36,000
1999/07/02 750 760 711 720 39,000
1999/07/01 670 751 670 730 52,000
1999/06/30 625 651 625 651 30,000
1999/06/29 630 630 625 625 6,000
1999/06/28 638 638 635 635 6,000
1999/06/25 650 650 640 640 5,000
1999/06/24 669 669 640 655 15,000
1999/06/23 631 670 630 670 40,000
1999/06/22 640 650 630 630 32,000
1999/06/21 615 650 615 640 25,000
1999/06/18 600 620 590 610 32,000
1999/06/17 601 601 590 590 12,000
1999/06/16 620 620 600 600 19,000
1999/06/15 530 610 530 610 40,000
1999/06/14 535 535 530 530 9,000
1999/06/11 540 540 530 530 12,000
1999/06/10 540 540 510 530 4,000
1999/06/09 545 545 540 540 6,000
1999/06/08 555 555 545 545 3,000
1999/06/07 530 535 530 535 8,000
1999/06/04 502 502 490 500 5,000
1999/06/02 500 500 480 480 5,000
1999/05/28 503 503 470 470 2,000
1999/05/26 486 486 486 486 1,000
1999/05/25 515 515 478 478 8,000
1999/05/24 515 516 515 516 2,000
1999/05/20 521 521 521 521 1,000
1999/05/19 540 540 540 540 1,000
1999/05/18 540 540 540 540 1,000
1999/05/17 535 535 535 535 3,000
1999/05/14 545 550 540 550 4,000
1999/05/13 545 550 545 545 6,000
1999/05/12 570 570 535 535 4,000
1999/05/11 585 585 570 570 10,000
1999/05/10 579 585 576 585 9,000
1999/05/07 565 565 565 565 1,000
1999/05/06 568 569 568 569 4,000
1999/04/30 568 568 568 568 2,000
1999/04/28 569 569 568 568 3,000
1999/04/27 555 570 539 570 19,000
1999/04/26 544 555 530 555 8,000
1999/04/23 479 525 479 525 15,000
1999/04/22 485 485 475 475 2,000
1999/04/21 495 495 495 495 3,000
1999/04/20 520 520 502 502 4,000
1999/04/19 530 530 520 520 2,000
1999/04/15 549 549 539 539 2,000
1999/04/14 555 556 550 550 8,000
1999/04/13 555 560 555 556 16,000
1999/04/12 570 573 555 555 11,000
1999/04/09 590 598 570 571 8,000
1999/04/08 600 600 590 598 4,000
1999/04/07 609 609 579 600 10,000
1999/04/06 600 625 590 620 42,000
1999/04/05 550 600 550 600 51,000
1999/04/02 500 530 500 530 29,000
1999/04/01 500 500 499 499 4,000
1999/03/31 500 510 500 500 6,000
1999/03/30 489 500 488 490 16,000
1999/03/29 466 490 466 489 3,000
1999/03/26 466 466 466 466 1,000
1999/03/25 470 470 466 466 9,000
1999/03/24 461 465 460 465 7,000
1999/03/23 470 470 461 461 9,000
1999/03/19 475 477 470 470 9,000
1999/03/18 477 477 477 477 3,000
1999/03/17 460 470 460 470 9,000
1999/03/16 453 460 453 460 4,000
1999/03/15 450 450 450 450 1,000
1999/03/12 455 455 450 450 4,000
1999/03/11 470 470 465 465 4,000
1999/03/10 473 483 473 483 3,000
1999/03/09 488 488 473 473 4,000
1999/03/08 490 495 490 490 3,000
1999/03/05 450 450 435 440 11,000
1999/03/04 460 460 450 450 3,000
1999/03/03 460 470 460 470 3,000
1999/03/02 489 489 470 470 5,000
1999/03/01 500 510 495 499 12,000
1999/02/26 490 520 485 515 27,000
1999/02/25 490 490 485 485 17,000
1999/02/24 470 485 461 485 22,000
1999/02/23 431 470 431 458 14,000
1999/02/22 425 430 420 430 8,000
1999/02/19 436 446 430 430 10,000
1999/02/18 410 430 405 430 15,000
1999/02/17 391 410 390 410 20,000
1999/02/16 398 398 385 385 10,000
1999/02/15 399 399 380 380 3,000
1999/02/10 371 372 370 370 6,000
1999/02/09 375 375 370 370 5,000
1999/02/08 400 400 400 400 3,000
1999/02/05 400 400 400 400 1,000
1999/02/04 400 400 390 390 8,000
1999/02/03 390 400 389 400 13,000
1999/02/02 390 390 390 390 1,000
1999/02/01 390 390 370 370 5,000
1999/01/29 419 419 418 418 5,000
1999/01/28 419 420 419 420 2,000
1999/01/27 410 425 410 420 14,000
1999/01/26 380 400 380 400 22,000
1999/01/25 375 380 370 370 14,000
1999/01/22 370 375 370 375 11,000
1999/01/21 381 381 370 370 13,000
1999/01/20 380 385 375 375 15,000
1999/01/19 399 400 375 375 11,000
1999/01/18 380 383 380 380 20,000
1999/01/14 381 381 381 381 1,000
1999/01/13 400 400 400 400 1,000
1999/01/12 385 385 385 385 2,000
1999/01/11 390 390 385 385 2,000
1999/01/08 400 400 390 390 4,000
1999/01/07 382 400 380 400 29,000
1999/01/06 385 390 380 380 6,000

このページの先頭へ