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
2007/12/28 245 246 245 246 14,000
2007/12/27 244 245 244 245 3,000
2007/12/26 233 240 233 240 6,000
2007/12/25 233 234 227 227 30,000
2007/12/21 242 242 230 230 45,000
2007/12/20 252 252 241 241 12,000
2007/12/19 252 252 252 252 2,000
2007/12/18 259 259 251 251 8,000
2007/12/17 264 264 261 261 9,000
2007/12/14 270 278 263 272 17,000
2007/12/13 272 272 270 270 36,000
2007/12/12 271 272 266 271 16,000
2007/12/11 271 273 270 271 5,000
2007/12/10 275 280 270 270 12,000
2007/12/07 290 290 256 270 52,000
2007/12/06 248 250 248 250 5,000
2007/12/05 245 246 245 246 2,000
2007/12/04 245 250 245 250 11,000
2007/12/03 244 245 244 245 3,000
2007/11/30 246 246 245 245 6,000
2007/11/29 246 250 246 250 3,000
2007/11/28 236 249 236 245 11,000
2007/11/27 235 235 235 235 2,000
2007/11/26 230 235 230 235 9,000
2007/11/22 229 230 225 230 10,000
2007/11/21 235 235 230 230 9,000
2007/11/20 235 235 230 235 13,000
2007/11/19 237 240 237 239 13,000
2007/11/16 243 243 232 235 25,000
2007/11/15 245 245 244 245 9,000
2007/11/14 245 247 244 244 34,000
2007/11/13 244 244 241 241 19,000
2007/11/12 245 250 240 240 22,000
2007/11/09 250 255 250 251 11,000
2007/11/08 259 259 250 250 14,000
2007/11/07 262 268 260 260 33,000
2007/11/06 268 268 260 260 5,000
2007/11/05 273 273 270 270 32,000
2007/11/02 280 280 271 273 33,000
2007/11/01 298 298 274 275 77,000
2007/10/31 300 300 290 299 31,000
2007/10/30 300 305 297 300 45,000
2007/10/29 295 300 285 297 102,000
2007/10/26 368 370 361 365 10,000
2007/10/24 365 365 365 365 6,000
2007/10/23 358 360 357 357 11,000
2007/10/22 353 358 353 358 5,000
2007/10/19 360 360 360 360 2,000
2007/10/18 360 360 360 360 1,000
2007/10/17 363 365 363 365 2,000
2007/10/16 365 365 365 365 1,000
2007/10/15 365 365 365 365 1,000
2007/10/12 360 360 360 360 1,000
2007/10/11 363 364 360 361 17,000
2007/10/10 360 363 353 363 9,000
2007/10/09 352 361 351 360 21,000
2007/10/05 351 351 351 351 2,000
2007/10/03 356 356 345 350 15,000
2007/10/02 360 360 360 360 2,000
2007/09/28 360 360 358 358 9,000
2007/09/27 361 364 360 364 8,000
2007/09/26 354 360 353 360 8,000
2007/09/25 346 351 346 351 2,000
2007/09/14 361 361 361 361 4,000
2007/09/12 380 380 365 365 6,000
2007/09/11 363 370 360 370 17,000
2007/09/10 365 366 360 362 5,000
2007/09/06 370 370 368 368 6,000
2007/09/05 370 375 370 370 4,000
2007/09/04 370 370 370 370 3,000
2007/09/03 367 367 367 367 2,000
2007/08/31 370 370 367 367 2,000
2007/08/30 370 370 370 370 3,000
2007/08/29 371 371 370 370 14,000
2007/08/28 380 380 370 370 22,000
2007/08/27 386 386 378 378 11,000
2007/08/24 380 385 380 385 15,000
2007/08/23 367 380 366 380 7,000
2007/08/22 356 366 356 366 10,000
2007/08/21 361 370 361 370 4,000
2007/08/20 370 390 357 370 13,000
2007/08/17 370 370 355 355 13,000
2007/08/16 380 380 365 376 20,000
2007/08/15 395 395 382 382 17,000
2007/08/14 392 395 392 395 4,000
2007/08/13 388 391 388 391 3,000
2007/08/10 402 402 385 385 11,000
2007/08/09 405 406 405 405 5,000
2007/08/08 405 410 405 410 4,000
2007/08/07 410 410 405 405 4,000
2007/08/02 421 421 412 415 13,000
2007/08/01 424 424 417 417 16,000
2007/07/31 433 433 429 429 3,000
2007/07/30 434 434 429 429 5,000
2007/07/27 429 430 429 429 10,000
2007/07/25 425 431 425 429 15,000
2007/07/24 440 440 425 435 18,000
2007/07/23 440 441 420 440 89,000
2007/07/20 437 441 436 440 5,000
2007/07/19 445 445 435 439 13,000
2007/07/18 453 453 439 447 19,000
2007/07/17 452 453 446 450 25,000
2007/07/13 453 454 450 451 62,000
2007/07/12 455 455 452 452 11,000
2007/07/11 454 454 452 454 4,000
2007/07/10 456 456 455 455 7,000
2007/07/09 452 458 450 455 11,000
2007/07/06 458 458 454 454 35,000
2007/07/05 454 455 454 454 9,000
2007/07/04 450 454 450 454 7,000
2007/07/03 456 456 446 450 9,000
2007/07/02 446 456 446 456 9,000
2007/06/29 445 447 445 447 3,000
2007/06/28 455 455 442 445 35,000
2007/06/27 464 465 461 465 13,000
2007/06/26 455 460 448 460 20,000
2007/06/25 449 459 449 455 13,000
2007/06/22 446 446 446 446 1,000
2007/06/21 450 450 441 445 8,000
2007/06/20 455 455 447 455 17,000
2007/06/19 453 457 453 454 10,000
2007/06/18 452 455 452 453 10,000
2007/06/15 456 461 450 450 19,000
2007/06/14 456 456 456 456 1,000
2007/06/13 448 457 448 457 17,000
2007/06/12 440 450 440 450 16,000
2007/06/08 440 440 437 440 18,000
2007/06/07 440 441 439 440 17,000
2007/06/06 452 453 450 450 13,000
2007/06/05 460 460 442 450 21,000
2007/06/01 437 450 437 450 7,000
2007/05/31 440 440 438 438 8,000
2007/05/30 440 446 440 440 11,000
2007/05/29 438 440 435 440 5,000
2007/05/28 437 437 433 433 6,000
2007/05/25 440 450 435 435 5,000
2007/05/24 450 450 450 450 10,000
2007/05/23 450 450 449 450 16,000
2007/05/22 435 449 435 449 7,000
2007/05/21 450 450 450 450 12,000
2007/05/18 455 455 445 445 6,000
2007/05/17 450 450 450 450 2,000
2007/05/16 440 450 440 450 20,000
2007/05/15 440 445 440 440 16,000
2007/05/14 440 440 430 435 20,000
2007/05/11 435 435 435 435 13,000
2007/05/10 443 443 434 435 25,000
2007/05/09 450 451 444 444 60,000
2007/05/08 464 464 453 458 6,000
2007/05/07 453 460 451 460 7,000
2007/05/02 452 452 452 452 2,000
2007/05/01 459 459 451 459 6,000
2007/04/24 424 450 424 450 19,000
2007/04/23 431 431 414 426 13,000
2007/04/20 440 440 435 435 2,000
2007/04/19 441 441 440 440 7,000
2007/04/18 452 452 450 450 4,000
2007/04/17 462 465 450 450 10,000
2007/04/16 457 467 457 457 6,000
2007/04/13 470 470 457 457 7,000
2007/04/12 454 480 454 480 11,000
2007/04/11 456 456 455 456 6,000
2007/04/10 452 452 452 452 1,000
2007/04/09 450 451 446 446 6,000
2007/04/06 450 450 442 449 10,000
2007/04/05 458 458 448 448 8,000
2007/04/04 454 460 451 458 12,000
2007/04/03 461 461 450 457 16,000
2007/04/02 470 475 465 466 18,000
2007/03/30 469 480 469 480 7,000
2007/03/29 472 472 464 468 8,000
2007/03/28 476 477 469 476 11,000
2007/03/27 488 490 488 490 13,000
2007/03/27 1 -> 2.00 分割
2007/03/26 990 996 990 996 20,000
2007/03/23 990 995 984 995 5,000
2007/03/22 980 999 980 982 15,000
2007/03/20 990 996 990 996 19,000
2007/03/19 970 993 970 988 11,000
2007/03/16 980 985 961 965 10,000
2007/03/15 970 980 966 980 7,000
2007/03/14 990 990 952 970 11,000
2007/03/13 1,000 1,001 997 999 14,000
2007/03/12 994 1,000 992 999 9,000
2007/03/09 995 1,000 990 993 22,000
2007/03/08 997 997 995 995 14,000
2007/03/07 991 1,030 989 995 81,000
2007/03/06 925 940 925 940 3,000
2007/03/05 961 961 920 920 16,000
2007/03/02 958 980 958 971 13,000
2007/03/01 942 960 942 958 11,000
2007/02/28 949 950 920 939 22,000
2007/02/27 990 990 970 980 17,000
2007/02/26 959 980 959 980 14,000
2007/02/23 950 955 950 955 5,000
2007/02/22 958 959 942 942 9,000
2007/02/21 952 952 942 952 3,000
2007/02/20 940 954 940 942 16,000
2007/02/19 943 947 936 947 8,000
2007/02/16 956 956 950 950 11,000
2007/02/15 976 976 950 954 28,000
2007/02/14 991 991 986 986 4,000
2007/02/13 984 1,000 983 991 12,000
2007/02/09 980 990 970 990 12,000
2007/02/08 970 985 970 980 7,000
2007/02/07 989 989 972 973 9,000
2007/02/06 990 999 990 992 11,000
2007/02/05 1,000 1,031 999 999 58,000
2007/02/02 988 995 975 994 26,000
2007/02/01 999 999 989 989 32,000
2007/01/31 981 994 971 989 89,000
2007/01/30 993 993 960 971 16,000
2007/01/29 972 995 971 995 25,000
2007/01/26 932 970 932 970 14,000
2007/01/25 965 965 942 942 24,000
2007/01/24 991 991 970 970 18,000
2007/01/23 1,000 1,005 990 990 24,000
2007/01/22 977 998 977 990 48,000
2007/01/19 946 980 946 975 45,000
2007/01/18 920 951 918 940 64,000
2007/01/17 913 915 910 912 10,000
2007/01/16 920 920 907 907 10,000
2007/01/15 922 925 915 921 18,000
2007/01/12 915 930 913 915 21,000
2007/01/11 893 930 893 925 61,000
2007/01/10 893 893 887 887 24,000
2007/01/09 871 895 871 885 27,000
2007/01/05 865 870 861 870 22,000
2007/01/04 848 850 845 850 10,000

このページの先頭へ