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
2002/12/27 300 300 300 300 2,000
2002/12/26 285 295 285 295 4,000
2002/12/25 285 290 285 290 2,000
2002/12/24 290 290 285 290 4,000
2002/12/20 290 295 290 295 2,000
2002/12/19 290 295 280 290 5,000
2002/12/18 295 295 290 295 4,000
2002/12/17 295 295 290 290 3,000
2002/12/16 290 290 290 290 11,000
2002/12/13 300 300 290 290 4,000
2002/12/12 295 295 295 295 2,000
2002/12/11 280 290 280 290 10,000
2002/12/10 290 290 285 285 6,000
2002/12/09 286 291 286 290 3,000
2002/12/06 295 295 295 295 2,000
2002/12/05 304 304 300 300 2,000
2002/12/04 300 300 300 300 2,000
2002/12/02 310 310 295 295 3,000
2002/11/29 310 310 300 310 4,000
2002/11/28 320 320 305 305 16,000
2002/11/27 315 315 305 315 7,000
2002/11/26 315 315 310 315 5,000
2002/11/25 308 310 308 310 2,000
2002/11/22 310 315 308 310 7,000
2002/11/21 309 309 305 308 9,000
2002/11/20 310 310 300 305 6,000
2002/11/19 305 305 305 305 2,000
2002/11/15 300 300 300 300 3,000
2002/11/14 295 295 285 295 7,000
2002/11/13 300 300 292 295 5,000
2002/11/11 300 300 290 290 7,000
2002/11/08 310 313 295 295 9,000
2002/11/07 312 312 312 312 2,000
2002/11/05 305 305 305 305 2,000
2002/11/01 297 305 290 295 6,000
2002/10/31 290 290 290 290 1,000
2002/10/29 290 290 290 290 1,000
2002/10/28 315 315 300 300 4,000
2002/10/25 310 320 310 310 6,000
2002/10/24 335 335 315 315 8,000
2002/10/23 333 333 330 333 4,000
2002/10/22 325 325 325 325 1,000
2002/10/21 335 335 320 320 10,000
2002/10/18 335 335 320 335 3,000
2002/10/17 340 340 330 330 6,000
2002/10/16 335 335 327 335 2,000
2002/10/11 330 330 330 330 3,000
2002/10/10 330 330 310 330 4,000
2002/10/08 330 330 330 330 1,000
2002/10/07 330 330 330 330 1,000
2002/10/04 345 345 343 343 5,000
2002/10/02 350 352 350 350 2,000
2002/09/27 360 360 355 355 2,000
2002/09/25 355 355 355 355 1,000
2002/09/20 370 370 370 370 1,000
2002/09/19 365 365 360 360 2,000
2002/09/18 355 365 340 359 13,000
2002/09/17 350 351 345 345 4,000
2002/09/13 353 353 350 350 7,000
2002/09/12 356 356 355 355 6,000
2002/09/11 355 355 350 355 6,000
2002/09/10 353 353 350 350 6,000
2002/09/09 354 354 350 350 5,000
2002/09/04 360 360 330 354 8,000
2002/09/03 345 360 345 355 7,000
2002/09/02 350 360 350 350 6,000
2002/08/30 350 360 350 360 2,000
2002/08/29 365 365 350 350 4,000
2002/08/28 370 370 350 360 6,000
2002/08/27 350 365 350 365 2,000
2002/08/26 365 365 365 365 1,000
2002/08/23 360 360 355 355 5,000
2002/08/22 355 355 350 350 6,000
2002/08/21 330 350 330 350 3,000
2002/08/20 340 340 330 340 5,000
2002/08/19 345 345 330 340 4,000
2002/08/12 330 339 330 339 7,000
2002/08/08 355 355 355 355 1,000
2002/08/07 345 345 345 345 5,000
2002/08/06 345 345 345 345 1,000
2002/08/05 360 370 355 355 4,000
2002/08/02 365 365 360 365 5,000
2002/08/01 360 368 360 368 7,000
2002/07/31 368 368 360 360 6,000
2002/07/30 365 365 360 365 3,000
2002/07/29 360 360 345 360 12,000
2002/07/26 360 360 360 360 2,000
2002/07/25 355 355 355 355 1,000
2002/07/24 350 350 335 350 2,000
2002/07/23 360 360 300 350 22,000
2002/07/22 351 351 340 350 9,000
2002/07/19 340 350 335 350 3,000
2002/07/18 345 350 345 345 3,000
2002/07/17 351 351 345 350 6,000
2002/07/15 340 340 340 340 1,000
2002/07/12 355 355 355 355 2,000
2002/07/11 358 358 355 355 6,000
2002/07/10 350 350 350 350 3,000
2002/07/08 330 340 330 330 4,000
2002/07/05 340 340 335 340 18,000
2002/07/04 355 355 345 345 5,000
2002/07/03 350 350 350 350 2,000
2002/07/02 356 356 355 355 2,000
2002/07/01 355 355 355 355 1,000
2002/06/28 355 355 355 355 1,000
2002/06/26 335 350 335 345 16,000
2002/06/25 345 345 345 345 3,000
2002/06/24 334 340 334 340 4,000
2002/06/21 340 340 335 335 3,000
2002/06/20 340 340 340 340 2,000
2002/06/19 340 340 340 340 1,000
2002/06/18 335 340 334 340 5,000
2002/06/14 345 350 345 350 3,000
2002/06/13 345 350 345 350 2,000
2002/06/11 350 355 350 355 4,000
2002/06/05 360 370 360 360 8,000
2002/06/04 365 365 365 365 2,000
2002/05/31 375 375 365 365 9,000
2002/05/29 365 365 365 365 1,000
2002/05/28 360 360 350 350 4,000
2002/05/27 345 355 345 355 4,000
2002/05/24 349 360 345 345 13,000
2002/05/23 350 350 340 340 3,000
2002/05/22 340 350 340 350 3,000
2002/05/21 345 350 345 345 5,000
2002/05/20 360 365 345 350 5,000
2002/05/17 360 360 350 355 10,000
2002/05/16 360 360 360 360 2,000
2002/05/15 355 360 355 360 3,000
2002/05/14 350 351 350 350 4,000
2002/05/13 380 380 355 355 6,000
2002/05/10 385 390 375 375 8,000
2002/05/09 385 390 385 390 4,000
2002/05/08 385 385 385 385 11,000
2002/05/07 386 390 386 390 3,000
2002/04/30 390 390 385 390 6,000
2002/04/26 400 400 385 390 4,000
2002/04/25 395 395 390 390 7,000
2002/04/24 380 390 375 375 7,000
2002/04/23 370 370 370 370 2,000
2002/04/22 360 370 360 360 4,000
2002/04/19 370 370 355 355 21,000
2002/04/18 360 370 360 365 10,000
2002/04/17 350 355 350 355 5,000
2002/04/16 350 350 345 350 18,000
2002/04/15 355 355 355 355 6,000
2002/04/11 380 380 365 370 17,000
2002/04/10 370 375 370 375 5,000
2002/04/09 375 385 370 375 14,000
2002/04/08 375 375 370 370 8,000
2002/04/05 360 365 355 365 7,000
2002/04/04 355 355 355 355 3,000
2002/04/03 336 350 336 350 8,000
2002/04/02 340 340 336 340 3,000
2002/04/01 350 350 336 336 3,000
2002/03/29 335 335 335 335 2,000
2002/03/27 360 360 350 350 3,000
2002/03/26 360 360 340 360 4,000
2002/03/25 420 420 305 370 30,000
2002/03/20 405 430 405 430 5,000
2002/03/19 400 405 400 400 5,000
2002/03/18 400 420 395 400 10,000
2002/03/15 400 430 400 430 2,000
2002/03/14 420 420 420 420 2,000
2002/03/13 470 470 440 440 12,000
2002/03/12 470 480 470 480 3,000
2002/03/11 405 470 405 460 15,000
2002/03/08 360 405 350 405 19,000
2002/03/07 355 360 350 350 6,000
2002/03/06 380 380 365 365 4,000
2002/03/05 350 375 350 370 12,000
2002/03/04 340 345 335 340 30,000
2002/03/01 340 340 340 340 1,000
2002/02/27 335 335 325 325 2,000
2002/02/26 320 320 320 320 1,000
2002/02/25 320 330 320 330 4,000
2002/02/19 305 310 305 310 3,000
2002/02/18 310 310 310 310 2,000
2002/02/15 300 310 300 310 8,000
2002/02/14 300 310 300 310 2,000
2002/02/13 310 310 310 310 1,000
2002/02/12 320 320 320 320 1,000
2002/02/08 320 320 320 320 1,000
2002/02/04 315 316 305 310 6,000
2002/02/01 305 315 305 315 2,000
2002/01/31 305 305 305 305 1,000
2002/01/30 315 315 315 315 1,000
2002/01/29 340 340 320 320 9,000
2002/01/28 330 340 330 340 5,000
2002/01/25 330 330 330 330 8,000
2002/01/24 330 330 330 330 10,000
2002/01/23 325 330 325 330 10,000
2002/01/22 330 330 330 330 1,000
2002/01/18 330 330 330 330 1,000
2002/01/16 340 340 325 335 11,000
2002/01/15 340 340 325 340 5,000
2002/01/10 340 340 320 320 2,000
2002/01/09 330 335 325 325 5,000
2002/01/08 325 325 315 325 8,000
2002/01/07 320 320 305 320 8,000

このページの先頭へ