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
2021/12/30 1,281 1,317 1,267 1,317 15,700
2021/12/29 1,274 1,288 1,254 1,288 8,500
2021/12/28 1,246 1,264 1,246 1,263 7,100
2021/12/27 1,267 1,268 1,245 1,246 11,800
2021/12/24 1,265 1,266 1,240 1,247 6,800
2021/12/23 1,222 1,272 1,222 1,261 10,700
2021/12/22 1,225 1,241 1,204 1,225 11,000
2021/12/21 1,196 1,223 1,178 1,218 22,200
2021/12/20 1,247 1,247 1,187 1,187 22,000
2021/12/17 1,262 1,271 1,233 1,250 18,800
2021/12/16 1,293 1,293 1,276 1,277 6,100
2021/12/15 1,240 1,276 1,239 1,273 16,600
2021/12/14 1,274 1,275 1,250 1,250 12,100
2021/12/13 1,293 1,300 1,271 1,279 16,800
2021/12/10 1,326 1,326 1,295 1,302 10,200
2021/12/09 1,313 1,330 1,300 1,327 12,800
2021/12/08 1,324 1,324 1,308 1,315 17,700
2021/12/07 1,300 1,335 1,299 1,308 23,000
2021/12/06 1,327 1,327 1,291 1,291 27,200
2021/12/03 1,303 1,347 1,262 1,347 41,500
2021/12/02 1,298 1,345 1,282 1,287 44,200
2021/12/01 1,266 1,320 1,226 1,319 79,000
2021/11/30 1,241 1,291 1,236 1,258 107,700
2021/11/29 1,173 1,228 1,170 1,191 69,000
2021/11/26 1,253 1,261 1,212 1,250 53,400
2021/11/25 1,315 1,327 1,257 1,257 45,800
2021/11/24 1,377 1,377 1,305 1,322 54,000
2021/11/22 1,377 1,379 1,343 1,378 38,600
2021/11/19 1,335 1,384 1,335 1,365 38,800
2021/11/18 1,352 1,374 1,303 1,346 100,300
2021/11/17 1,342 1,410 1,342 1,399 156,100
2021/11/16 1,290 1,320 1,270 1,319 240,900
2021/11/15 1,238 1,250 1,230 1,250 39,700
2021/11/12 1,206 1,225 1,201 1,224 34,100
2021/11/11 1,183 1,209 1,183 1,207 16,100
2021/11/10 1,166 1,189 1,166 1,189 6,600
2021/11/09 1,202 1,202 1,164 1,180 40,800
2021/11/08 1,202 1,230 1,183 1,209 48,000
2021/11/05 1,206 1,206 1,183 1,199 17,800
2021/11/04 1,193 1,209 1,193 1,202 11,500
2021/11/02 1,201 1,202 1,191 1,194 11,000
2021/11/01 1,208 1,209 1,193 1,201 19,800
2021/10/29 1,212 1,212 1,195 1,207 8,800
2021/10/28 1,192 1,217 1,191 1,213 8,500
2021/10/27 1,199 1,202 1,187 1,199 7,100
2021/10/26 1,175 1,204 1,175 1,202 9,200
2021/10/25 1,168 1,179 1,168 1,170 4,100
2021/10/22 1,174 1,178 1,161 1,170 12,600
2021/10/21 1,186 1,192 1,177 1,177 14,400
2021/10/20 1,195 1,209 1,185 1,186 15,900
2021/10/19 1,219 1,219 1,181 1,185 18,600
2021/10/18 1,175 1,219 1,162 1,212 41,400
2021/10/15 1,173 1,179 1,159 1,176 19,900
2021/10/14 1,154 1,176 1,148 1,174 27,800
2021/10/13 1,159 1,159 1,140 1,149 26,300
2021/10/12 1,139 1,166 1,125 1,156 31,000
2021/10/11 1,158 1,165 1,135 1,141 75,200
2021/10/08 1,190 1,229 1,128 1,168 446,400
2021/10/07 1,034 1,047 1,032 1,040 6,600
2021/10/06 1,030 1,062 1,026 1,028 18,900
2021/10/05 1,006 1,034 1,001 1,034 13,500
2021/10/04 1,054 1,065 1,018 1,019 17,900
2021/10/01 1,073 1,073 1,048 1,050 12,500
2021/09/30 1,095 1,119 1,069 1,079 15,800
2021/09/29 1,098 1,104 1,092 1,095 12,500
2021/09/28 1,130 1,132 1,105 1,122 16,200
2021/09/27 1,134 1,134 1,115 1,127 22,200
2021/09/24 1,101 1,116 1,095 1,104 27,700
2021/09/22 1,067 1,086 1,056 1,078 29,200
2021/09/21 1,043 1,068 1,036 1,037 21,800
2021/09/17 1,054 1,071 1,054 1,071 6,700
2021/09/16 1,075 1,075 1,044 1,053 15,000
2021/09/15 1,079 1,086 1,065 1,076 7,200
2021/09/14 1,059 1,080 1,059 1,080 21,100
2021/09/13 1,059 1,060 1,052 1,057 2,900
2021/09/10 1,050 1,060 1,041 1,059 8,200
2021/09/09 1,039 1,055 1,039 1,055 4,500
2021/09/08 1,046 1,047 1,030 1,045 9,800
2021/09/07 1,053 1,054 1,040 1,050 6,500
2021/09/06 1,060 1,062 1,050 1,050 9,500
2021/09/03 1,058 1,058 1,033 1,056 16,600
2021/09/02 1,011 1,070 1,011 1,043 27,000
2021/09/01 1,005 1,011 1,002 1,009 5,300
2021/08/31 991 1,005 991 1,005 7,000
2021/08/30 985 992 985 991 2,700
2021/08/27 986 986 976 976 2,900
2021/08/26 982 987 980 986 2,800
2021/08/25 984 984 974 982 5,400
2021/08/24 973 979 973 979 1,100
2021/08/23 957 975 955 970 4,300
2021/08/20 981 981 951 962 24,400
2021/08/19 990 997 985 985 4,900
2021/08/18 978 996 977 996 8,600
2021/08/17 993 1,007 985 987 12,000
2021/08/16 1,004 1,004 994 994 9,000
2021/08/13 1,011 1,011 1,000 1,007 11,900
2021/08/12 1,023 1,025 1,006 1,010 16,800
2021/08/11 1,047 1,047 1,021 1,027 8,400
2021/08/10 1,040 1,091 1,025 1,034 46,100
2021/08/06 990 1,016 990 1,010 11,600
2021/08/05 994 1,000 988 990 11,200
2021/08/04 1,007 1,007 995 996 4,600
2021/08/03 1,008 1,008 990 1,004 8,900
2021/08/02 1,006 1,009 1,001 1,006 8,300
2021/07/30 1,001 1,006 992 1,006 7,300
2021/07/29 1,013 1,013 998 999 5,100
2021/07/28 1,033 1,033 1,000 1,000 11,400
2021/07/27 999 1,050 998 1,036 14,700
2021/07/26 994 1,002 987 999 7,100
2021/07/21 987 992 985 987 9,100
2021/07/20 989 993 980 987 11,200
2021/07/19 997 997 990 993 5,500
2021/07/16 1,003 1,004 997 1,004 9,700
2021/07/15 1,002 1,008 1,000 1,001 1,400
2021/07/14 1,003 1,004 1,000 1,004 4,500
2021/07/13 1,003 1,005 1,000 1,000 5,900
2021/07/12 1,001 1,006 996 1,005 8,300
2021/07/09 996 1,005 989 998 16,300
2021/07/08 1,004 1,010 1,003 1,006 700
2021/07/07 1,008 1,010 1,001 1,009 4,400
2021/07/06 1,009 1,010 1,004 1,010 4,100
2021/07/05 1,010 1,011 1,005 1,010 4,400
2021/07/02 1,007 1,010 1,004 1,010 2,700
2021/07/01 1,016 1,021 1,002 1,007 5,100
2021/06/30 1,007 1,017 1,007 1,011 1,800
2021/06/29 1,019 1,019 1,007 1,007 4,000
2021/06/28 1,018 1,025 1,010 1,019 16,400
2021/06/25 1,019 1,021 1,015 1,017 2,500
2021/06/24 1,010 1,021 1,007 1,019 5,100
2021/06/23 1,006 1,006 1,000 1,002 1,300
2021/06/22 999 1,006 998 1,004 10,400
2021/06/21 999 1,000 993 993 9,300
2021/06/18 999 1,016 994 1,010 13,200
2021/06/17 1,002 1,002 993 997 19,000
2021/06/16 1,002 1,002 992 1,002 23,400
2021/06/15 1,004 1,005 999 1,000 5,900
2021/06/14 998 1,007 993 1,005 7,900
2021/06/11 1,014 1,015 997 997 14,000
2021/06/10 1,018 1,020 1,012 1,013 5,600
2021/06/09 1,020 1,030 1,016 1,017 7,100
2021/06/08 1,013 1,033 1,013 1,026 14,200
2021/06/07 1,015 1,024 1,012 1,016 10,600
2021/06/04 1,021 1,023 1,013 1,018 11,200
2021/06/03 1,025 1,034 1,019 1,019 6,700
2021/06/02 1,026 1,037 1,026 1,031 2,400
2021/06/01 1,049 1,049 1,011 1,033 18,700
2021/05/31 1,042 1,048 1,031 1,041 9,400
2021/05/28 1,046 1,077 1,031 1,032 32,200
2021/05/27 1,056 1,074 1,051 1,051 25,700
2021/05/26 1,060 1,095 1,046 1,055 50,200
2021/05/25 1,037 1,068 1,030 1,061 57,800
2021/05/24 1,035 1,035 1,010 1,034 17,800
2021/05/21 1,038 1,047 1,005 1,037 46,300
2021/05/20 986 1,005 985 1,005 34,600
2021/05/19 960 990 960 985 12,900
2021/05/18 961 980 961 970 19,800
2021/05/17 977 977 963 963 11,900
2021/05/14 978 984 971 971 17,100
2021/05/13 961 985 949 976 59,500
2021/05/12 995 995 970 976 21,900
2021/05/11 974 986 966 986 22,800
2021/05/10 968 979 968 974 17,900
2021/05/07 953 969 952 963 13,800
2021/05/06 951 956 948 954 7,500
2021/04/30 954 956 941 943 12,000
2021/04/28 957 957 938 955 12,700
2021/04/27 959 964 954 957 13,600
2021/04/26 965 968 947 962 48,800
2021/04/23 925 937 925 935 9,400
2021/04/22 925 928 921 928 5,300
2021/04/21 932 936 913 914 9,600
2021/04/20 923 945 923 936 12,600
2021/04/19 920 936 920 926 15,900
2021/04/16 907 915 906 915 3,900
2021/04/15 913 918 905 905 11,800
2021/04/14 914 921 912 916 4,200
2021/04/13 913 920 911 913 5,900
2021/04/12 924 930 910 913 15,600
2021/04/09 930 934 925 925 6,500
2021/04/08 938 938 930 933 6,200
2021/04/07 925 941 925 936 8,800
2021/04/06 938 942 926 926 6,700
2021/04/05 945 946 924 941 10,100
2021/04/02 939 944 935 942 2,100
2021/04/01 926 937 926 935 5,100
2021/03/31 938 939 921 923 9,600
2021/03/30 945 952 937 939 9,400
2021/03/29 970 971 960 960 5,500
2021/03/26 959 973 957 960 6,200
2021/03/25 947 958 947 956 5,200
2021/03/24 956 960 948 952 17,400
2021/03/23 978 980 962 971 11,800
2021/03/22 969 978 966 976 6,300
2021/03/19 970 981 967 976 9,500
2021/03/18 980 988 967 982 19,600
2021/03/17 985 985 970 980 7,300
2021/03/16 980 987 970 983 19,600
2021/03/15 987 987 974 982 3,900
2021/03/12 973 985 968 985 27,500
2021/03/11 961 975 960 973 8,600
2021/03/10 954 974 951 961 12,700
2021/03/09 940 946 934 946 5,300
2021/03/08 944 948 938 940 16,500
2021/03/05 922 943 922 938 12,700
2021/03/04 936 938 923 924 7,200
2021/03/03 934 948 928 934 11,600
2021/03/02 932 940 928 934 13,100
2021/03/01 921 932 920 932 24,700
2021/02/26 923 926 916 918 30,700
2021/02/25 930 930 923 928 11,100
2021/02/24 922 927 918 918 10,900
2021/02/22 920 933 920 921 8,000
2021/02/19 934 934 918 924 13,800
2021/02/18 944 945 934 934 15,900
2021/02/17 951 954 943 945 9,500
2021/02/16 953 955 950 950 2,600
2021/02/15 952 960 943 950 22,700
2021/02/12 941 959 941 959 24,300
2021/02/10 953 955 945 947 10,300
2021/02/09 955 963 947 952 39,400
2021/02/08 950 983 945 955 50,100
2021/02/05 982 989 975 979 28,300
2021/02/04 977 984 970 984 32,600
2021/02/03 980 980 967 977 22,800
2021/02/02 969 977 960 970 22,000
2021/02/01 945 969 940 965 19,400
2021/01/29 971 973 939 943 21,000
2021/01/28 947 972 945 961 23,200
2021/01/27 968 970 954 962 12,800
2021/01/26 967 988 966 966 23,600
2021/01/25 929 977 929 977 46,700
2021/01/22 927 930 921 923 17,400
2021/01/21 924 926 915 922 15,200
2021/01/20 924 924 914 921 13,400
2021/01/19 917 923 914 922 7,700
2021/01/18 912 923 912 919 5,100
2021/01/15 913 925 907 923 26,000
2021/01/14 910 925 903 907 42,600
2021/01/13 928 935 916 923 33,500
2021/01/12 911 929 902 929 34,100
2021/01/08 917 919 891 900 56,400
2021/01/07 871 1,012 871 906 338,900
2021/01/06 859 871 859 863 9,900
2021/01/05 859 869 854 865 2,200
2021/01/04 870 875 851 863 10,800

このページの先頭へ