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
2017/12/29 1,399 1,460 1,380 1,420 49,800
2017/12/28 1,406 1,414 1,378 1,393 29,400
2017/12/27 1,367 1,413 1,367 1,403 32,600
2017/12/26 1,330 1,367 1,322 1,367 39,500
2017/12/25 1,344 1,345 1,325 1,335 37,700
2017/12/22 1,355 1,355 1,329 1,344 48,100
2017/12/21 1,387 1,390 1,349 1,370 35,100
2017/12/20 1,391 1,410 1,387 1,390 15,900
2017/12/19 1,421 1,421 1,389 1,391 36,700
2017/12/18 1,435 1,445 1,412 1,429 15,500
2017/12/15 1,449 1,449 1,415 1,440 18,800
2017/12/14 1,406 1,457 1,402 1,457 19,700
2017/12/13 1,440 1,458 1,411 1,411 24,700
2017/12/12 1,483 1,489 1,444 1,452 29,400
2017/12/11 1,478 1,483 1,473 1,476 8,800
2017/12/08 1,486 1,490 1,450 1,472 24,200
2017/12/07 1,408 1,477 1,408 1,477 24,700
2017/12/06 1,441 1,451 1,412 1,413 27,200
2017/12/05 1,467 1,470 1,422 1,441 29,000
2017/12/04 1,520 1,524 1,479 1,484 23,700
2017/12/01 1,513 1,527 1,489 1,491 26,100
2017/11/30 1,467 1,529 1,448 1,513 47,600
2017/11/29 1,485 1,530 1,465 1,476 51,000
2017/11/28 1,523 1,543 1,488 1,490 41,900
2017/11/27 1,527 1,535 1,510 1,524 41,200
2017/11/24 1,569 1,587 1,499 1,499 151,500
2017/11/22 1,499 1,590 1,472 1,559 147,500
2017/11/21 1,422 1,500 1,422 1,500 233,100
2017/11/20 1,390 1,428 1,390 1,397 24,500
2017/11/17 1,392 1,410 1,388 1,390 32,700
2017/11/16 1,372 1,418 1,369 1,386 28,500
2017/11/15 1,418 1,420 1,350 1,385 45,700
2017/11/14 1,358 1,431 1,350 1,429 91,600
2017/11/13 1,382 1,388 1,353 1,358 22,000
2017/11/10 1,330 1,387 1,328 1,375 58,600
2017/11/09 1,380 1,424 1,341 1,360 75,900
2017/11/08 1,336 1,365 1,318 1,350 25,900
2017/11/07 1,306 1,349 1,305 1,332 32,400
2017/11/06 1,350 1,364 1,320 1,322 33,800
2017/11/02 1,363 1,380 1,356 1,359 40,000
2017/11/01 1,394 1,409 1,381 1,393 34,200
2017/10/31 1,381 1,396 1,341 1,395 62,400
2017/10/30 1,419 1,449 1,384 1,385 41,000
2017/10/27 1,397 1,410 1,372 1,402 66,200
2017/10/26 1,350 1,460 1,330 1,426 419,200
2017/10/25 1,285 1,299 1,251 1,255 41,000
2017/10/24 1,258 1,282 1,238 1,277 26,100
2017/10/23 1,245 1,259 1,225 1,250 13,600
2017/10/20 1,270 1,270 1,202 1,245 55,000
2017/10/19 1,266 1,287 1,263 1,268 33,500
2017/10/18 1,271 1,295 1,228 1,251 46,500
2017/10/17 1,255 1,290 1,253 1,265 40,900
2017/10/16 1,300 1,311 1,252 1,258 63,700
2017/10/13 1,310 1,324 1,297 1,305 67,700
2017/10/12 1,350 1,372 1,322 1,329 41,600
2017/10/11 1,370 1,373 1,346 1,350 29,000
2017/10/10 1,330 1,384 1,330 1,374 49,000
2017/10/06 1,300 1,374 1,300 1,339 68,100
2017/10/05 1,356 1,370 1,289 1,300 91,500
2017/10/04 1,389 1,390 1,334 1,357 40,100
2017/10/03 1,360 1,390 1,360 1,378 70,600
2017/10/02 1,298 1,355 1,285 1,355 91,700
2017/09/29 1,310 1,324 1,293 1,293 34,800
2017/09/28 1,304 1,337 1,304 1,306 49,700
2017/09/27 1,270 1,336 1,259 1,326 93,700
2017/09/26 1,253 1,286 1,246 1,279 55,500
2017/09/25 1,237 1,258 1,235 1,248 43,300
2017/09/22 1,256 1,268 1,237 1,243 43,800
2017/09/21 1,213 1,270 1,213 1,269 160,200
2017/09/20 1,178 1,199 1,163 1,199 31,300
2017/09/19 1,195 1,199 1,159 1,172 50,500
2017/09/15 1,189 1,230 1,189 1,196 37,600
2017/09/14 1,239 1,240 1,171 1,201 96,000
2017/09/13 1,190 1,237 1,155 1,235 162,000
2017/09/12 1,102 1,185 1,102 1,184 161,000
2017/09/11 1,020 1,085 1,020 1,085 31,400
2017/09/08 1,009 1,070 1,004 1,010 66,300
2017/09/07 1,038 1,060 1,006 1,018 58,300
2017/09/06 1,000 1,044 999 1,040 30,100
2017/09/05 1,071 1,079 1,018 1,023 70,900
2017/09/04 1,106 1,125 1,078 1,082 30,500
2017/09/01 1,147 1,150 1,120 1,121 51,300
2017/08/31 1,099 1,155 1,092 1,155 113,900
2017/08/30 1,078 1,099 1,077 1,092 21,900
2017/08/29 1,100 1,107 1,068 1,081 60,900
2017/08/28 1,095 1,119 1,090 1,110 58,500
2017/08/25 1,076 1,092 1,076 1,090 22,600
2017/08/24 1,054 1,088 1,054 1,080 37,800
2017/08/23 1,057 1,084 1,057 1,061 53,400
2017/08/22 1,052 1,086 1,052 1,083 77,700
2017/08/21 1,030 1,053 1,030 1,052 43,900
2017/08/18 1,043 1,044 1,010 1,021 42,200
2017/08/17 991 1,046 988 1,045 82,000
2017/08/16 993 993 984 987 8,200
2017/08/15 989 989 973 989 19,100
2017/08/14 980 989 965 975 14,400
2017/08/10 991 1,009 984 985 30,200
2017/08/09 1,011 1,039 991 1,014 59,200
2017/08/08 961 1,030 961 1,010 92,200
2017/08/07 970 1,003 965 1,000 57,100
2017/08/04 951 951 935 950 12,200
2017/08/03 952 969 950 958 11,700
2017/08/02 942 963 941 962 12,300
2017/08/01 981 981 936 948 42,700
2017/07/31 993 998 978 984 23,900
2017/07/28 990 994 981 991 18,500
2017/07/27 987 993 975 992 25,800
2017/07/26 999 1,000 972 986 40,500
2017/07/25 992 1,000 988 999 34,800
2017/07/24 970 996 970 991 56,300
2017/07/21 970 978 965 970 29,700
2017/07/20 961 979 959 970 48,100
2017/07/19 961 979 953 959 36,100
2017/07/18 940 974 938 960 67,900
2017/07/14 920 940 920 935 11,700
2017/07/13 939 940 912 930 22,200
2017/07/12 938 943 935 936 8,800
2017/07/11 914 945 909 941 51,000
2017/07/10 900 914 899 910 18,900
2017/07/07 895 904 895 902 3,400
2017/07/06 908 908 894 900 10,800
2017/07/05 893 904 893 904 5,500
2017/07/04 917 917 893 893 47,700
2017/07/03 896 916 896 908 39,800
2017/06/30 888 889 874 888 18,100
2017/06/29 884 902 884 888 18,700
2017/06/28 909 909 882 889 26,800
2017/06/27 916 916 903 904 13,200
2017/06/26 902 917 902 909 16,900
2017/06/23 906 910 903 906 6,400
2017/06/22 904 913 903 908 11,000
2017/06/21 902 913 902 907 21,800
2017/06/20 917 917 903 904 22,600
2017/06/19 902 917 902 909 23,800
2017/06/16 916 929 896 912 32,600
2017/06/15 930 933 914 920 27,000
2017/06/14 908 928 908 921 113,100
2017/06/13 875 910 872 910 37,400
2017/06/12 870 882 860 874 13,100
2017/06/09 876 876 866 871 12,300
2017/06/08 871 880 868 875 16,900
2017/06/07 850 866 850 864 10,900
2017/06/06 865 866 853 855 11,500
2017/06/05 858 871 858 863 7,100
2017/06/02 870 871 861 867 9,100
2017/06/01 869 872 854 865 14,500
2017/05/31 870 879 866 866 15,000
2017/05/30 883 884 870 878 16,100
2017/05/29 860 885 859 874 36,100
2017/05/26 855 863 851 859 6,800
2017/05/25 863 863 851 855 7,500
2017/05/24 856 870 855 863 26,900
2017/05/23 860 873 858 858 46,900
2017/05/22 830 865 825 858 64,000
2017/05/19 812 824 812 824 10,500
2017/05/18 800 818 799 817 20,800
2017/05/17 825 829 813 823 15,800
2017/05/16 820 826 816 825 34,400
2017/05/15 805 819 802 818 18,700
2017/05/12 804 814 802 805 10,300
2017/05/11 820 820 790 804 60,500
2017/05/10 822 828 816 823 21,100
2017/05/09 827 827 813 826 19,800
2017/05/08 840 840 814 826 36,300
2017/05/02 834 836 806 820 44,400
2017/05/01 781 837 781 835 126,600
2017/04/28 789 789 778 780 102,100
2017/04/27 745 750 745 746 3,400
2017/04/26 735 745 733 745 10,400
2017/04/25 725 732 725 727 10,600
2017/04/24 733 738 732 732 6,300
2017/04/21 733 733 728 733 1,500
2017/04/20 728 741 725 725 11,100
2017/04/19 738 739 728 728 6,600
2017/04/18 731 738 710 738 15,000
2017/04/17 718 754 714 731 14,100
2017/04/14 718 718 711 718 6,200
2017/04/13 712 720 710 718 11,900
2017/04/12 730 730 720 728 10,500
2017/04/11 735 740 730 730 3,200
2017/04/10 736 740 735 735 2,000
2017/04/07 732 735 729 732 4,700
2017/04/06 735 737 730 732 10,500
2017/04/05 736 740 732 736 5,400
2017/04/04 744 752 735 740 16,900
2017/04/03 744 750 744 744 11,100
2017/03/31 751 753 744 747 24,000
2017/03/30 753 758 752 753 3,700
2017/03/29 759 759 751 751 13,400
2017/03/28 771 772 764 770 16,600
2017/03/27 770 775 766 771 19,600
2017/03/24 768 769 762 765 14,800
2017/03/23 768 774 766 768 6,700
2017/03/22 773 774 765 772 20,900
2017/03/21 757 771 757 771 17,300
2017/03/17 752 760 752 760 8,900
2017/03/16 753 760 752 757 8,500
2017/03/15 761 761 752 753 18,800
2017/03/14 763 763 756 760 18,200
2017/03/13 760 771 760 763 15,900
2017/03/10 770 775 765 771 24,400
2017/03/09 761 769 761 769 5,200
2017/03/08 764 768 760 761 9,700
2017/03/07 774 774 760 763 27,200
2017/03/06 768 774 766 772 21,000
2017/03/03 756 769 755 764 27,100
2017/03/02 764 769 756 768 54,800
2017/03/01 764 764 762 763 7,800
2017/02/28 756 765 756 763 12,900
2017/02/27 756 756 751 755 15,200
2017/02/24 756 760 756 759 13,500
2017/02/23 763 764 756 761 5,700
2017/02/22 763 766 762 763 3,900
2017/02/21 770 774 761 761 16,700
2017/02/20 749 764 748 758 34,200
2017/02/17 749 750 746 750 8,600
2017/02/16 752 753 749 749 5,500
2017/02/15 746 755 744 749 3,100
2017/02/14 755 755 743 746 19,800
2017/02/13 745 753 744 751 22,300
2017/02/10 745 747 743 744 18,700
2017/02/09 753 753 745 745 27,100
2017/02/08 759 760 749 753 21,200
2017/02/07 768 768 760 764 10,000
2017/02/06 770 770 760 767 12,400
2017/02/03 760 766 759 765 10,900
2017/02/02 761 769 761 765 7,200
2017/02/01 758 766 753 761 4,500
2017/01/31 760 769 757 759 3,000
2017/01/30 766 770 759 759 12,400
2017/01/27 759 767 759 762 3,200
2017/01/26 765 767 757 759 5,400
2017/01/25 766 773 762 765 9,000
2017/01/24 759 769 755 768 5,400
2017/01/23 759 760 753 753 4,000
2017/01/20 748 758 748 758 4,700
2017/01/19 751 752 747 750 5,700
2017/01/18 746 752 746 747 4,500
2017/01/17 750 772 750 752 10,300
2017/01/16 760 765 747 748 12,300
2017/01/13 752 757 749 757 10,800
2017/01/12 760 766 752 757 14,600
2017/01/11 764 775 762 769 11,400
2017/01/10 755 785 754 770 21,700
2017/01/06 735 753 735 750 20,200
2017/01/05 732 740 732 735 13,900
2017/01/04 729 744 729 741 9,800

このページの先頭へ