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
2004/12/30 610 610 610 610 1,000
2004/12/29 595 630 595 625 10,000
2004/12/28 585 590 585 590 12,000
2004/12/27 581 585 580 581 28,000
2004/12/24 587 589 580 580 35,000
2004/12/22 589 589 581 586 16,000
2004/12/21 590 590 580 590 9,000
2004/12/20 591 591 590 591 9,000
2004/12/17 591 596 591 592 16,000
2004/12/16 591 595 591 591 17,000
2004/12/15 595 595 595 595 9,000
2004/12/14 592 595 591 595 8,000
2004/12/13 590 591 590 591 7,000
2004/12/10 590 590 585 589 6,000
2004/12/09 590 590 582 590 6,000
2004/12/08 595 595 588 590 8,000
2004/12/07 595 595 594 595 4,000
2004/12/06 595 595 595 595 1,000
2004/12/03 590 590 581 581 8,000
2004/12/02 595 595 582 590 5,000
2004/12/01 600 600 595 595 5,000
2004/11/30 595 604 595 600 13,000
2004/11/29 580 595 580 595 3,000
2004/11/26 590 590 580 580 9,000
2004/11/25 590 590 590 590 1,000
2004/11/24 605 605 570 600 10,000
2004/11/22 600 605 600 605 3,000
2004/11/19 603 603 603 603 3,000
2004/11/18 610 610 610 610 1,000
2004/11/17 620 620 605 605 8,000
2004/11/16 619 619 610 610 3,000
2004/11/15 610 620 610 620 10,000
2004/11/12 615 620 610 610 5,000
2004/11/11 620 620 610 620 17,000
2004/11/10 619 635 610 635 29,000
2004/11/09 585 619 585 619 8,000
2004/11/08 595 595 586 590 15,000
2004/11/05 570 585 570 585 13,000
2004/11/04 560 579 558 570 15,000
2004/11/02 530 560 530 556 53,000
2004/11/01 610 610 610 610 7,000
2004/10/29 710 710 700 710 4,000
2004/10/28 710 710 710 710 4,000
2004/10/27 712 712 710 710 6,000
2004/10/26 710 710 710 710 1,000
2004/10/22 715 715 715 715 2,000
2004/10/20 710 710 710 710 1,000
2004/10/19 720 720 710 710 6,000
2004/10/14 720 720 718 718 3,000
2004/10/13 725 725 725 725 1,000
2004/10/12 710 710 710 710 2,000
2004/10/08 715 715 707 707 2,000
2004/10/07 719 719 715 715 4,000
2004/10/06 720 720 720 720 2,000
2004/10/05 730 730 710 720 9,000
2004/10/04 720 730 720 730 7,000
2004/09/30 720 720 720 720 1,000
2004/09/29 720 720 720 720 2,000
2004/09/28 715 720 715 720 13,000
2004/09/27 715 715 715 715 1,000
2004/09/24 715 715 715 715 5,000
2004/09/22 721 721 720 720 19,000
2004/09/21 740 740 720 720 8,000
2004/09/17 751 751 750 750 4,000
2004/09/16 775 775 750 750 9,000
2004/09/15 780 780 775 775 4,000
2004/09/14 781 787 780 780 8,000
2004/09/13 780 780 780 780 2,000
2004/09/10 780 781 780 780 6,000
2004/09/09 778 780 778 780 5,000
2004/09/08 785 785 780 780 4,000
2004/09/07 800 800 780 780 13,000
2004/09/06 800 800 778 780 14,000
2004/09/03 771 799 771 780 9,000
2004/09/02 775 775 770 770 3,000
2004/09/01 775 775 768 768 9,000
2004/08/31 780 780 780 780 2,000
2004/08/30 790 790 765 780 6,000
2004/08/27 765 780 765 780 14,000
2004/08/26 753 780 753 760 12,000
2004/08/25 748 750 748 750 3,000
2004/08/24 750 750 741 741 8,000
2004/08/23 752 752 750 750 5,000
2004/08/20 752 755 740 752 11,000
2004/08/19 751 760 750 760 10,000
2004/08/18 760 760 752 752 8,000
2004/08/17 765 765 760 760 6,000
2004/08/16 785 785 775 775 4,000
2004/08/13 793 793 780 793 5,000
2004/08/12 793 793 793 793 2,000
2004/08/11 800 800 800 800 5,000
2004/08/10 800 800 770 785 15,000
2004/08/09 790 800 790 800 3,000
2004/08/06 800 800 800 800 2,000
2004/08/05 800 805 800 800 12,000
2004/08/04 805 805 800 800 9,000
2004/08/03 815 815 807 807 7,000
2004/08/02 825 825 807 807 5,000
2004/07/30 823 825 815 825 9,000
2004/07/29 836 840 824 824 13,000
2004/07/28 825 830 825 830 2,000
2004/07/27 845 845 815 815 22,000
2004/07/26 845 850 845 845 5,000
2004/07/23 850 850 845 845 4,000
2004/07/22 864 865 850 860 13,000
2004/07/21 869 870 864 868 12,000
2004/07/20 860 868 860 868 4,000
2004/07/16 855 860 849 855 12,000
2004/07/15 870 870 848 855 17,000
2004/07/14 915 915 870 870 12,000
2004/07/13 832 917 830 917 54,000
2004/07/12 822 830 822 830 10,000
2004/07/09 821 821 818 821 13,000
2004/07/08 835 835 820 821 13,000
2004/07/07 848 852 831 831 18,000
2004/07/06 852 852 840 850 28,000
2004/07/05 856 856 850 850 13,000
2004/07/02 850 855 850 851 14,000
2004/07/01 861 861 850 850 36,000
2004/06/30 872 872 861 861 14,000
2004/06/29 870 880 867 870 24,000
2004/06/28 860 867 850 863 20,000
2004/06/25 835 840 835 840 25,000
2004/06/24 835 840 835 835 18,000
2004/06/23 831 840 831 835 7,000
2004/06/22 843 843 826 826 28,000
2004/06/21 880 885 840 840 12,000
2004/06/18 881 885 875 875 14,000
2004/06/17 894 895 879 880 15,000
2004/06/16 890 910 890 900 16,000
2004/06/15 900 900 900 900 3,000
2004/06/14 908 910 880 890 14,000
2004/06/11 881 910 881 910 12,000
2004/06/10 845 888 845 888 13,000
2004/06/09 851 851 850 850 4,000
2004/06/08 855 855 840 855 10,000
2004/06/07 851 852 835 840 11,000
2004/06/04 853 853 852 852 3,000
2004/06/03 860 886 856 860 10,000
2004/06/02 837 925 837 890 17,000
2004/06/01 833 863 833 863 9,000
2004/05/31 870 870 830 830 8,000
2004/05/28 850 870 850 870 9,000
2004/05/27 899 899 861 870 11,000
2004/05/26 890 912 890 900 14,000
2004/05/25 900 910 890 890 20,000
2004/05/24 860 900 860 890 24,000
2004/05/21 821 845 821 840 9,000
2004/05/20 860 872 810 815 37,000
2004/05/19 801 850 801 850 50,000
2004/05/18 748 849 740 810 64,000
2004/05/17 840 840 755 762 37,000
2004/05/14 910 915 841 855 31,000
2004/05/13 965 965 910 910 26,000
2004/05/12 951 970 940 961 43,000
2004/05/11 920 960 891 925 77,000
2004/05/10 1,110 1,110 990 990 83,000
2004/05/07 1,170 1,200 1,140 1,190 114,000
2004/05/06 1,240 1,250 1,180 1,210 166,000
2004/04/30 1,200 1,240 1,150 1,240 122,000
2004/04/28 1,140 1,200 1,110 1,190 221,000
2004/04/27 1,100 1,150 1,060 1,150 135,000
2004/04/26 1,080 1,110 1,070 1,100 106,000
2004/04/23 1,040 1,090 1,030 1,080 106,000
2004/04/22 1,020 1,030 1,000 1,030 36,000
2004/04/21 1,030 1,030 990 1,010 43,000
2004/04/20 970 1,050 953 1,030 164,000
2004/04/19 991 991 935 970 21,000
2004/04/16 1,010 1,010 980 995 130,000
2004/04/15 930 1,000 900 999 119,000
2004/04/14 935 935 925 930 21,000
2004/04/13 945 945 930 935 46,000
2004/04/12 940 940 918 940 65,000
2004/04/09 930 944 910 940 57,000
2004/04/08 940 960 920 960 58,000
2004/04/07 915 945 912 940 105,000
2004/04/06 955 975 916 916 158,000
2004/04/05 914 915 890 915 142,000
2004/04/02 780 820 775 815 141,000
2004/04/01 752 764 751 760 32,000
2004/03/31 765 771 750 750 44,000
2004/03/30 779 779 765 765 29,000
2004/03/29 787 794 771 771 68,000
2004/03/26 803 804 780 781 31,000
2004/03/25 820 827 805 805 55,000
2004/03/24 815 830 809 820 47,000
2004/03/23 810 815 803 806 68,000
2004/03/22 794 830 790 810 96,000
2004/03/19 780 794 780 790 66,000
2004/03/18 770 790 770 775 77,000
2004/03/17 781 781 770 770 33,000
2004/03/16 785 790 769 780 59,000
2004/03/15 778 797 778 790 44,000
2004/03/12 779 780 772 775 34,000
2004/03/11 788 789 775 782 54,000
2004/03/10 799 800 772 785 150,000
2004/03/09 739 809 739 790 235,000
2004/03/08 710 715 705 705 46,000
2004/03/05 697 719 697 705 54,000
2004/03/04 656 700 656 691 120,000
2004/03/03 650 654 650 654 41,000
2004/03/02 649 653 649 650 59,000
2004/03/01 652 653 644 650 36,000
2004/02/27 667 668 645 650 54,000
2004/02/26 674 676 660 668 30,000
2004/02/25 691 692 676 676 42,000
2004/02/24 697 698 692 693 42,000
2004/02/23 699 700 696 698 45,000
2004/02/20 699 700 698 699 25,000
2004/02/19 695 703 690 699 21,000
2004/02/18 710 710 681 695 45,000
2004/02/17 716 716 705 705 30,000
2004/02/16 718 720 715 718 31,000
2004/02/13 718 725 718 720 20,000
2004/02/12 718 720 716 720 24,000
2004/02/10 713 713 708 710 30,000
2004/02/09 715 715 712 712 10,000
2004/02/06 702 712 699 712 21,000
2004/02/05 698 704 695 700 9,000
2004/02/04 711 730 700 705 18,000
2004/02/03 744 745 705 720 41,000
2004/02/02 730 748 730 746 14,000
2004/01/30 700 715 700 715 49,000
2004/01/29 719 720 688 704 31,000
2004/01/28 730 731 720 721 15,000
2004/01/27 731 749 730 731 20,000
2004/01/26 731 735 726 730 11,000
2004/01/23 761 768 730 734 27,000
2004/01/22 778 793 770 770 78,000
2004/01/21 710 800 700 775 128,000
2004/01/20 696 705 696 705 42,000
2004/01/19 705 705 696 700 42,000
2004/01/16 718 718 696 701 36,000
2004/01/15 731 732 715 720 44,000
2004/01/14 732 735 725 732 36,000
2004/01/13 725 730 721 730 22,000
2004/01/09 714 730 714 725 27,000
2004/01/08 705 725 696 715 50,000
2004/01/07 690 717 690 706 46,000
2004/01/06 711 714 670 680 50,000
2004/01/05 705 715 700 710 20,000

このページの先頭へ