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
2020/12/30 865 871 863 867 5,800
2020/12/29 865 880 864 864 10,000
2020/12/28 869 891 860 864 34,500
2020/12/25 855 869 853 860 19,900
2020/12/24 851 865 848 862 9,100
2020/12/23 851 859 842 847 10,300
2020/12/22 865 871 852 853 14,100
2020/12/21 882 890 866 866 17,300
2020/12/18 886 893 880 881 8,800
2020/12/17 886 896 884 885 7,100
2020/12/16 893 898 882 886 16,900
2020/12/15 900 905 891 897 9,700
2020/12/14 906 919 902 902 11,600
2020/12/11 920 927 903 906 15,300
2020/12/10 922 932 915 931 15,600
2020/12/09 898 938 898 937 57,400
2020/12/08 873 899 873 896 42,800
2020/12/07 890 890 864 873 25,400
2020/12/04 862 868 852 860 12,600
2020/12/03 871 879 859 862 20,200
2020/12/02 872 880 863 863 10,100
2020/12/01 875 886 862 872 10,800
2020/11/30 896 907 874 875 7,800
2020/11/27 908 909 880 897 16,900
2020/11/26 852 930 852 909 45,000
2020/11/25 854 856 830 856 14,400
2020/11/24 831 870 831 845 10,300
2020/11/20 844 848 814 827 15,100
2020/11/19 841 844 835 838 4,200
2020/11/18 840 845 840 841 4,700
2020/11/17 852 852 840 840 2,400
2020/11/16 843 849 840 841 7,700
2020/11/13 847 850 845 849 2,100
2020/11/12 855 855 848 852 3,600
2020/11/11 860 860 847 848 4,200
2020/11/10 833 870 832 845 23,900
2020/11/09 888 888 868 875 10,500
2020/11/06 870 878 852 876 7,700
2020/11/05 847 871 841 870 6,100
2020/11/04 848 848 838 838 2,300
2020/11/02 846 847 830 831 2,500
2020/10/30 841 845 833 839 1,300
2020/10/29 828 842 820 841 7,900
2020/10/28 845 848 832 832 6,600
2020/10/27 855 855 841 845 4,400
2020/10/26 862 864 853 855 6,200
2020/10/23 842 860 842 854 5,100
2020/10/22 853 855 848 848 4,100
2020/10/21 856 862 852 852 3,200
2020/10/20 854 860 854 856 4,200
2020/10/19 852 867 852 860 3,500
2020/10/16 863 878 845 852 15,600
2020/10/15 866 880 857 861 23,500
2020/10/14 867 884 860 866 27,900
2020/10/13 868 871 862 866 3,700
2020/10/12 870 877 859 867 8,300
2020/10/09 875 879 870 870 2,000
2020/10/08 870 874 858 874 4,900
2020/10/07 860 868 856 868 2,200
2020/10/06 864 869 863 863 2,800
2020/10/05 855 880 855 870 5,500
2020/10/02 862 875 853 853 4,100
2020/09/30 877 877 861 865 5,500
2020/09/29 877 882 867 879 4,400
2020/09/28 884 886 877 885 6,800
2020/09/25 867 885 867 877 3,000
2020/09/24 888 888 865 867 6,800
2020/09/23 880 888 870 888 6,400
2020/09/18 863 884 857 880 9,700
2020/09/17 862 863 855 861 2,700
2020/09/16 843 862 842 858 6,100
2020/09/15 843 857 840 844 9,200
2020/09/14 837 850 837 850 4,900
2020/09/11 828 838 828 831 6,300
2020/09/10 826 836 826 836 2,900
2020/09/09 832 836 821 829 5,200
2020/09/08 830 839 830 835 3,900
2020/09/07 839 839 809 830 11,700
2020/09/04 837 840 836 839 3,100
2020/09/03 842 847 840 840 2,000
2020/09/02 855 855 842 842 500
2020/09/01 850 856 846 846 2,000
2020/08/31 845 855 836 850 3,400
2020/08/28 849 849 838 839 2,500
2020/08/27 841 849 838 843 12,100
2020/08/26 850 850 837 841 1,900
2020/08/25 851 851 844 849 1,500
2020/08/24 846 846 832 841 2,200
2020/08/21 831 842 831 835 4,900
2020/08/20 825 830 825 830 1,300
2020/08/19 826 836 825 834 4,900
2020/08/18 830 839 829 830 5,600
2020/08/17 845 845 830 830 1,300
2020/08/14 847 847 821 835 22,800
2020/08/13 831 847 831 841 3,800
2020/08/12 805 833 805 829 5,000
2020/08/11 793 830 793 813 43,400
2020/08/07 786 788 775 788 4,100
2020/08/06 790 790 785 785 1,900
2020/08/05 797 800 770 776 9,000
2020/08/04 799 801 790 797 11,000
2020/08/03 792 834 792 799 15,100
2020/07/31 848 855 788 792 20,700
2020/07/30 871 876 852 852 4,000
2020/07/29 871 883 868 868 3,500
2020/07/28 893 897 881 881 6,500
2020/07/27 898 901 890 893 7,100
2020/07/22 917 919 890 898 13,600
2020/07/21 908 922 890 922 16,200
2020/07/20 896 920 890 908 25,600
2020/07/17 899 899 886 893 2,000
2020/07/16 889 904 887 899 7,800
2020/07/15 873 889 873 886 4,000
2020/07/14 882 888 874 888 3,800
2020/07/13 863 887 863 884 15,000
2020/07/10 900 909 859 863 20,800
2020/07/09 922 923 898 901 25,800
2020/07/08 929 933 919 930 7,600
2020/07/07 919 936 914 930 27,900
2020/07/06 901 932 901 910 33,700
2020/07/03 837 915 836 913 33,900
2020/07/02 845 851 840 845 3,800
2020/07/01 862 864 852 852 3,200
2020/06/30 840 856 840 854 3,800
2020/06/29 872 879 830 839 14,000
2020/06/26 880 882 867 872 5,100
2020/06/25 899 901 866 889 9,900
2020/06/24 900 907 885 899 7,200
2020/06/23 912 920 880 903 20,400
2020/06/22 878 927 878 915 25,700
2020/06/19 895 895 870 883 9,200
2020/06/18 887 910 874 900 32,600
2020/06/17 847 890 847 888 41,800
2020/06/16 826 841 826 841 5,000
2020/06/15 829 830 825 826 1,400
2020/06/12 820 830 818 829 8,000
2020/06/11 832 835 828 832 5,100
2020/06/10 827 832 824 832 3,500
2020/06/09 832 833 825 828 9,100
2020/06/08 827 832 824 831 10,400
2020/06/05 826 831 823 827 5,100
2020/06/04 832 835 824 826 6,700
2020/06/03 837 837 823 829 5,200
2020/06/02 826 835 819 830 5,800
2020/06/01 830 839 830 835 4,300
2020/05/29 830 837 826 830 3,200
2020/05/28 855 855 829 829 8,200
2020/05/27 838 847 830 845 11,700
2020/05/26 805 830 805 826 14,300
2020/05/25 800 813 800 804 5,600
2020/05/22 791 802 791 798 5,300
2020/05/21 793 799 791 791 3,300
2020/05/20 782 814 782 783 11,900
2020/05/19 801 801 753 785 19,700
2020/05/18 795 805 787 794 8,400
2020/05/15 790 807 785 807 7,100
2020/05/14 790 802 787 787 6,700
2020/05/13 804 804 792 795 7,600
2020/05/12 874 881 803 811 64,300
2020/05/11 809 830 796 829 17,900
2020/05/08 797 802 790 794 4,500
2020/05/07 796 807 788 798 12,200
2020/05/01 792 798 786 790 16,200
2020/04/30 797 804 790 792 13,800
2020/04/28 805 805 780 796 15,700
2020/04/27 797 820 783 798 101,100
2020/04/24 724 729 721 722 4,300
2020/04/23 727 730 723 725 1,700
2020/04/22 726 730 720 722 5,100
2020/04/21 730 736 724 733 2,800
2020/04/20 735 741 730 734 1,800
2020/04/17 740 743 736 738 3,000
2020/04/16 725 736 725 733 2,500
2020/04/15 724 738 724 734 2,400
2020/04/14 732 738 722 738 4,500
2020/04/13 727 727 719 722 1,300
2020/04/10 720 736 720 736 8,000
2020/04/09 720 724 715 716 1,200
2020/04/08 726 726 714 714 1,300
2020/04/07 735 736 725 725 10,300
2020/04/06 700 712 700 704 7,700
2020/04/03 687 728 687 709 42,300
2020/04/02 689 701 683 693 5,800
2020/04/01 716 721 700 702 12,100
2020/03/31 708 724 701 724 21,600
2020/03/30 694 699 689 698 11,600
2020/03/27 758 758 745 756 8,900
2020/03/26 709 758 709 758 19,500
2020/03/25 723 738 719 736 20,500
2020/03/24 700 719 698 716 4,300
2020/03/23 706 708 683 699 5,700
2020/03/19 705 721 705 721 1,600
2020/03/18 703 730 703 723 8,500
2020/03/17 671 700 671 700 3,200
2020/03/16 685 715 685 704 7,000
2020/03/13 667 708 665 685 27,100
2020/03/12 713 718 692 715 11,600
2020/03/11 741 741 723 729 11,700
2020/03/10 692 725 672 719 17,700
2020/03/09 770 779 690 700 59,600
2020/03/06 804 804 783 783 2,900
2020/03/05 825 825 807 807 3,800
2020/03/04 814 818 814 818 1,500
2020/03/03 825 839 817 817 3,600
2020/03/02 816 830 814 814 5,200
2020/02/28 844 844 805 805 11,300
2020/02/27 870 874 859 859 9,700
2020/02/26 871 880 860 864 6,600
2020/02/25 870 881 850 879 16,300
2020/02/21 895 906 895 900 3,800
2020/02/20 911 917 892 902 3,400
2020/02/19 898 903 895 902 3,200
2020/02/18 906 908 891 896 7,100
2020/02/17 915 916 906 906 5,300
2020/02/14 919 923 915 915 1,900
2020/02/13 924 928 914 928 4,100
2020/02/12 923 923 914 914 2,900
2020/02/10 898 923 896 913 75,000
2020/02/07 915 916 896 899 7,600
2020/02/06 915 919 900 905 13,900
2020/02/05 916 918 892 900 10,900
2020/02/04 900 905 899 902 800
2020/02/03 888 902 884 897 19,500
2020/01/31 887 906 887 906 2,700
2020/01/30 902 906 886 886 13,600
2020/01/29 913 919 902 902 11,100
2020/01/28 901 920 900 902 9,200
2020/01/27 957 957 916 916 17,300
2020/01/24 979 979 964 964 6,200
2020/01/23 981 983 975 979 5,500
2020/01/22 984 985 981 981 3,000
2020/01/21 987 988 984 984 3,400
2020/01/20 988 995 986 986 3,400
2020/01/17 996 1,005 987 987 14,500
2020/01/16 985 996 984 994 11,200
2020/01/15 986 1,000 983 993 15,300
2020/01/14 969 977 966 974 7,600
2020/01/10 951 969 951 967 7,000
2020/01/09 949 960 948 950 6,200
2020/01/08 957 959 944 949 13,800
2020/01/07 952 974 952 970 7,400
2020/01/06 952 955 948 950 5,400

このページの先頭へ