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 |
---|---|---|---|---|---|
2016/12/30 | 716 | 727 | 715 | 726 | 4,000 |
2016/12/29 | 716 | 719 | 714 | 718 | 7,800 |
2016/12/28 | 713 | 721 | 713 | 719 | 6,200 |
2016/12/27 | 719 | 719 | 711 | 718 | 19,400 |
2016/12/26 | 713 | 719 | 713 | 719 | 11,600 |
2016/12/22 | 713 | 715 | 712 | 713 | 13,100 |
2016/12/21 | 716 | 717 | 713 | 713 | 8,800 |
2016/12/20 | 720 | 720 | 714 | 717 | 7,100 |
2016/12/19 | 720 | 721 | 715 | 715 | 11,400 |
2016/12/16 | 723 | 725 | 717 | 721 | 8,000 |
2016/12/15 | 717 | 726 | 717 | 726 | 6,800 |
2016/12/14 | 714 | 720 | 711 | 719 | 14,500 |
2016/12/13 | 716 | 716 | 709 | 715 | 7,000 |
2016/12/12 | 720 | 731 | 714 | 717 | 18,200 |
2016/12/09 | 719 | 721 | 714 | 714 | 13,600 |
2016/12/08 | 715 | 717 | 714 | 716 | 8,400 |
2016/12/07 | 703 | 717 | 703 | 715 | 21,400 |
2016/12/06 | 702 | 710 | 702 | 702 | 12,600 |
2016/12/05 | 703 | 708 | 700 | 702 | 9,200 |
2016/12/02 | 700 | 700 | 692 | 700 | 19,700 |
2016/12/01 | 696 | 701 | 696 | 699 | 13,700 |
2016/11/30 | 696 | 697 | 692 | 695 | 24,200 |
2016/11/29 | 699 | 699 | 695 | 696 | 5,300 |
2016/11/28 | 693 | 699 | 693 | 696 | 6,500 |
2016/11/25 | 689 | 693 | 688 | 689 | 6,000 |
2016/11/24 | 688 | 688 | 682 | 686 | 11,700 |
2016/11/22 | 677 | 686 | 677 | 686 | 10,200 |
2016/11/21 | 679 | 679 | 677 | 677 | 12,200 |
2016/11/18 | 680 | 680 | 677 | 677 | 10,500 |
2016/11/17 | 680 | 681 | 670 | 675 | 14,400 |
2016/11/16 | 680 | 684 | 678 | 680 | 7,000 |
2016/11/15 | 681 | 685 | 679 | 679 | 3,700 |
2016/11/14 | 680 | 680 | 679 | 680 | 5,900 |
2016/11/11 | 689 | 690 | 678 | 680 | 9,200 |
2016/11/10 | 680 | 689 | 680 | 689 | 200 |
2016/11/09 | 680 | 685 | 668 | 670 | 6,400 |
2016/11/08 | 691 | 691 | 670 | 680 | 7,700 |
2016/11/07 | 694 | 694 | 694 | 694 | 100 |
2016/11/04 | 690 | 695 | 689 | 689 | 3,400 |
2016/11/02 | 693 | 701 | 689 | 689 | 5,400 |
2016/11/01 | 689 | 694 | 689 | 693 | 1,400 |
2016/10/31 | 689 | 692 | 689 | 691 | 1,700 |
2016/10/28 | 688 | 690 | 688 | 689 | 900 |
2016/10/27 | 702 | 702 | 688 | 688 | 7,500 |
2016/10/26 | 700 | 700 | 694 | 694 | 2,100 |
2016/10/25 | 696 | 700 | 695 | 700 | 3,500 |
2016/10/24 | 700 | 702 | 695 | 698 | 3,900 |
2016/10/21 | 709 | 719 | 691 | 693 | 22,200 |
2016/10/20 | 674 | 675 | 673 | 675 | 4,200 |
2016/10/19 | 675 | 675 | 675 | 675 | 800 |
2016/10/18 | 673 | 673 | 670 | 671 | 2,000 |
2016/10/14 | 677 | 677 | 673 | 673 | 400 |
2016/10/13 | 670 | 671 | 670 | 671 | 200 |
2016/10/12 | 670 | 674 | 670 | 670 | 1,400 |
2016/10/11 | 675 | 675 | 670 | 670 | 1,600 |
2016/10/07 | 670 | 675 | 658 | 675 | 4,400 |
2016/10/06 | 664 | 672 | 660 | 671 | 8,000 |
2016/10/05 | 667 | 677 | 665 | 667 | 5,700 |
2016/10/04 | 676 | 676 | 666 | 672 | 2,600 |
2016/10/03 | 672 | 677 | 672 | 677 | 1,600 |
2016/09/30 | 685 | 685 | 683 | 683 | 300 |
2016/09/29 | 676 | 704 | 676 | 685 | 1,500 |
2016/09/28 | 670 | 670 | 670 | 670 | 900 |
2016/09/28 | 1 -> 0.50 分割 | ||||
2016/09/27 | 344 | 350 | 343 | 347 | 16,000 |
2016/09/26 | 344 | 346 | 340 | 344 | 12,000 |
2016/09/23 | 350 | 350 | 350 | 350 | 1,000 |
2016/09/21 | 333 | 347 | 333 | 343 | 18,000 |
2016/09/20 | 340 | 348 | 337 | 341 | 8,000 |
2016/09/15 | 346 | 349 | 345 | 345 | 5,000 |
2016/09/14 | 358 | 358 | 357 | 357 | 2,000 |
2016/09/13 | 354 | 360 | 354 | 360 | 12,000 |
2016/09/12 | 340 | 355 | 340 | 355 | 5,000 |
2016/09/09 | 351 | 351 | 350 | 350 | 2,000 |
2016/09/08 | 342 | 351 | 342 | 351 | 4,000 |
2016/09/06 | 337 | 337 | 337 | 337 | 1,000 |
2016/09/05 | 338 | 338 | 335 | 336 | 64,000 |
2016/09/02 | 338 | 338 | 338 | 338 | 18,000 |
2016/09/01 | 335 | 338 | 335 | 338 | 30,000 |
2016/08/31 | 336 | 338 | 336 | 336 | 19,000 |
2016/08/30 | 336 | 336 | 336 | 336 | 6,000 |
2016/08/29 | 335 | 336 | 335 | 336 | 5,000 |
2016/08/26 | 335 | 335 | 332 | 332 | 8,000 |
2016/08/25 | 335 | 335 | 335 | 335 | 5,000 |
2016/08/24 | 336 | 336 | 335 | 335 | 5,000 |
2016/08/23 | 339 | 339 | 336 | 336 | 3,000 |
2016/08/19 | 335 | 337 | 335 | 337 | 4,000 |
2016/08/17 | 335 | 336 | 335 | 336 | 3,000 |
2016/08/16 | 336 | 336 | 336 | 336 | 1,000 |
2016/08/15 | 339 | 339 | 338 | 338 | 14,000 |
2016/08/12 | 339 | 339 | 339 | 339 | 1,000 |
2016/08/10 | 340 | 340 | 339 | 339 | 13,000 |
2016/08/09 | 341 | 341 | 340 | 340 | 14,000 |
2016/08/08 | 347 | 347 | 338 | 340 | 15,000 |
2016/08/05 | 351 | 351 | 351 | 351 | 1,000 |
2016/08/03 | 350 | 351 | 350 | 351 | 4,000 |
2016/08/02 | 357 | 358 | 356 | 358 | 13,000 |
2016/08/01 | 340 | 359 | 340 | 359 | 5,000 |
2016/07/29 | 340 | 340 | 337 | 337 | 5,000 |
2016/07/28 | 342 | 342 | 342 | 342 | 4,000 |
2016/07/27 | 336 | 342 | 336 | 342 | 11,000 |
2016/07/26 | 338 | 338 | 336 | 336 | 4,000 |
2016/07/25 | 338 | 340 | 335 | 340 | 38,000 |
2016/07/22 | 344 | 344 | 338 | 338 | 9,000 |
2016/07/21 | 345 | 345 | 344 | 344 | 3,000 |
2016/07/20 | 332 | 337 | 332 | 337 | 18,000 |
2016/07/19 | 341 | 341 | 341 | 341 | 1,000 |
2016/07/15 | 340 | 341 | 340 | 341 | 4,000 |
2016/07/14 | 349 | 349 | 339 | 339 | 3,000 |
2016/07/13 | 347 | 347 | 338 | 346 | 34,000 |
2016/07/12 | 338 | 340 | 338 | 339 | 6,000 |
2016/07/11 | 339 | 339 | 339 | 339 | 1,000 |
2016/07/08 | 336 | 339 | 336 | 339 | 2,000 |
2016/07/05 | 335 | 335 | 335 | 335 | 2,000 |
2016/07/04 | 339 | 339 | 335 | 335 | 11,000 |
2016/07/01 | 335 | 335 | 333 | 333 | 4,000 |
2016/06/30 | 331 | 338 | 330 | 330 | 17,000 |
2016/06/29 | 330 | 335 | 330 | 330 | 6,000 |
2016/06/28 | 330 | 330 | 322 | 330 | 6,000 |
2016/06/27 | 330 | 330 | 330 | 330 | 2,000 |
2016/06/24 | 342 | 342 | 322 | 329 | 11,000 |
2016/06/23 | 342 | 345 | 341 | 341 | 3,000 |
2016/06/22 | 349 | 349 | 349 | 349 | 2,000 |
2016/06/21 | 348 | 348 | 348 | 348 | 2,000 |
2016/06/20 | 347 | 347 | 343 | 347 | 6,000 |
2016/06/17 | 340 | 343 | 339 | 343 | 10,000 |
2016/06/16 | 335 | 340 | 335 | 339 | 8,000 |
2016/06/15 | 341 | 343 | 334 | 343 | 7,000 |
2016/06/14 | 358 | 358 | 345 | 347 | 13,000 |
2016/06/13 | 350 | 360 | 350 | 360 | 7,000 |
2016/06/10 | 349 | 354 | 347 | 354 | 24,000 |
2016/06/09 | 350 | 350 | 347 | 347 | 17,000 |
2016/06/08 | 353 | 353 | 350 | 350 | 36,000 |
2016/06/07 | 357 | 357 | 357 | 357 | 1,000 |
2016/06/06 | 351 | 351 | 351 | 351 | 1,000 |
2016/06/03 | 349 | 350 | 349 | 350 | 13,000 |
2016/06/02 | 356 | 357 | 349 | 349 | 8,000 |
2016/06/01 | 355 | 356 | 355 | 356 | 2,000 |
2016/05/31 | 357 | 357 | 350 | 354 | 7,000 |
2016/05/30 | 358 | 358 | 357 | 357 | 8,000 |
2016/05/27 | 355 | 355 | 355 | 355 | 1,000 |
2016/05/26 | 356 | 366 | 349 | 355 | 33,000 |
2016/05/25 | 357 | 360 | 356 | 356 | 8,000 |
2016/05/24 | 357 | 359 | 357 | 359 | 3,000 |
2016/05/23 | 353 | 354 | 353 | 354 | 2,000 |
2016/05/20 | 365 | 365 | 353 | 353 | 15,000 |
2016/05/19 | 369 | 369 | 361 | 361 | 13,000 |
2016/05/18 | 369 | 374 | 369 | 369 | 12,000 |
2016/05/17 | 364 | 373 | 364 | 369 | 20,000 |
2016/05/16 | 352 | 365 | 352 | 364 | 12,000 |
2016/05/13 | 352 | 352 | 352 | 352 | 3,000 |
2016/05/12 | 346 | 369 | 346 | 353 | 30,000 |
2016/05/11 | 355 | 355 | 355 | 355 | 1,000 |
2016/05/10 | 348 | 355 | 348 | 355 | 11,000 |
2016/05/09 | 347 | 348 | 347 | 348 | 3,000 |
2016/05/06 | 346 | 355 | 346 | 355 | 17,000 |
2016/05/02 | 338 | 350 | 334 | 348 | 23,000 |
2016/04/28 | 334 | 338 | 334 | 338 | 6,000 |
2016/04/26 | 334 | 340 | 333 | 333 | 8,000 |
2016/04/25 | 335 | 338 | 333 | 334 | 11,000 |
2016/04/22 | 334 | 337 | 334 | 337 | 48,000 |
2016/04/21 | 330 | 334 | 330 | 334 | 8,000 |
2016/04/20 | 332 | 333 | 330 | 330 | 4,000 |
2016/04/19 | 331 | 332 | 330 | 332 | 8,000 |
2016/04/18 | 329 | 332 | 328 | 328 | 20,000 |
2016/04/14 | 344 | 345 | 343 | 345 | 5,000 |
2016/04/13 | 345 | 345 | 337 | 340 | 8,000 |
2016/04/12 | 335 | 345 | 335 | 343 | 5,000 |
2016/04/08 | 335 | 340 | 335 | 335 | 8,000 |
2016/04/07 | 338 | 338 | 338 | 338 | 2,000 |
2016/04/06 | 335 | 343 | 335 | 336 | 7,000 |
2016/04/05 | 347 | 347 | 332 | 335 | 10,000 |
2016/04/04 | 347 | 347 | 347 | 347 | 3,000 |
2016/04/01 | 344 | 344 | 343 | 343 | 8,000 |
2016/03/30 | 344 | 349 | 344 | 345 | 4,000 |
2016/03/29 | 349 | 355 | 342 | 347 | 4,000 |
2016/03/28 | 357 | 357 | 353 | 357 | 13,000 |
2016/03/25 | 354 | 354 | 354 | 354 | 1,000 |
2016/03/24 | 359 | 359 | 358 | 359 | 5,000 |
2016/03/23 | 359 | 361 | 359 | 361 | 2,000 |
2016/03/22 | 357 | 357 | 351 | 356 | 8,000 |
2016/03/18 | 351 | 362 | 351 | 362 | 12,000 |
2016/03/17 | 357 | 362 | 356 | 356 | 7,000 |
2016/03/16 | 362 | 362 | 350 | 352 | 16,000 |
2016/03/15 | 365 | 365 | 354 | 358 | 6,000 |
2016/03/14 | 364 | 365 | 356 | 362 | 13,000 |
2016/03/11 | 357 | 360 | 357 | 360 | 5,000 |
2016/03/10 | 358 | 358 | 358 | 358 | 2,000 |
2016/03/09 | 349 | 358 | 349 | 356 | 8,000 |
2016/03/08 | 357 | 357 | 352 | 357 | 5,000 |
2016/03/07 | 357 | 357 | 357 | 357 | 1,000 |
2016/03/04 | 347 | 355 | 347 | 355 | 5,000 |
2016/03/03 | 345 | 356 | 345 | 347 | 6,000 |
2016/03/02 | 350 | 353 | 350 | 352 | 5,000 |
2016/03/01 | 345 | 350 | 345 | 350 | 6,000 |
2016/02/29 | 348 | 356 | 344 | 352 | 17,000 |
2016/02/26 | 344 | 347 | 340 | 340 | 9,000 |
2016/02/25 | 345 | 347 | 344 | 344 | 8,000 |
2016/02/24 | 333 | 339 | 321 | 333 | 11,000 |
2016/02/23 | 337 | 337 | 337 | 337 | 2,000 |
2016/02/22 | 346 | 346 | 339 | 339 | 2,000 |
2016/02/19 | 347 | 348 | 346 | 348 | 3,000 |
2016/02/17 | 335 | 344 | 335 | 344 | 8,000 |
2016/02/16 | 333 | 344 | 331 | 344 | 13,000 |
2016/02/15 | 318 | 331 | 317 | 331 | 33,000 |
2016/02/12 | 304 | 310 | 302 | 302 | 52,000 |
2016/02/10 | 340 | 345 | 318 | 322 | 39,000 |
2016/02/09 | 348 | 348 | 341 | 343 | 14,000 |
2016/02/08 | 339 | 355 | 339 | 352 | 55,000 |
2016/02/05 | 379 | 379 | 373 | 379 | 18,000 |
2016/02/04 | 388 | 388 | 379 | 379 | 15,000 |
2016/02/03 | 384 | 384 | 380 | 381 | 11,000 |
2016/02/02 | 387 | 389 | 385 | 385 | 12,000 |
2016/02/01 | 391 | 396 | 387 | 387 | 18,000 |
2016/01/29 | 384 | 389 | 384 | 389 | 10,000 |
2016/01/28 | 382 | 382 | 381 | 381 | 9,000 |
2016/01/27 | 382 | 383 | 382 | 382 | 7,000 |
2016/01/26 | 386 | 386 | 381 | 381 | 29,000 |
2016/01/25 | 385 | 391 | 385 | 386 | 12,000 |
2016/01/22 | 385 | 385 | 377 | 384 | 15,000 |
2016/01/21 | 377 | 385 | 375 | 385 | 55,000 |
2016/01/20 | 390 | 390 | 385 | 385 | 19,000 |
2016/01/19 | 390 | 390 | 386 | 388 | 15,000 |
2016/01/18 | 380 | 385 | 378 | 382 | 12,000 |
2016/01/15 | 390 | 390 | 385 | 385 | 14,000 |
2016/01/14 | 400 | 400 | 380 | 389 | 47,000 |
2016/01/13 | 397 | 405 | 397 | 405 | 3,000 |
2016/01/12 | 401 | 403 | 387 | 396 | 31,000 |
2016/01/08 | 405 | 409 | 403 | 405 | 14,000 |
2016/01/07 | 410 | 412 | 408 | 410 | 6,000 |
2016/01/06 | 407 | 413 | 407 | 410 | 38,000 |
2016/01/05 | 410 | 412 | 410 | 411 | 9,000 |
2016/01/04 | 412 | 415 | 410 | 410 | 7,000 |