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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,843 | 1,843 | 1,825 | 1,834 | 5,300 |
| 2024/05/01 | 1,850 | 1,850 | 1,829 | 1,839 | 3,200 |
| 2024/04/30 | 1,821 | 1,845 | 1,821 | 1,844 | 6,500 |
| 2024/04/26 | 1,821 | 1,839 | 1,815 | 1,820 | 2,100 |
| 2024/04/25 | 1,815 | 1,826 | 1,812 | 1,821 | 4,100 |
| 2024/04/24 | 1,804 | 1,817 | 1,804 | 1,814 | 6,300 |
| 2024/04/23 | 1,812 | 1,819 | 1,804 | 1,804 | 2,500 |
| 2024/04/22 | 1,805 | 1,824 | 1,797 | 1,798 | 10,200 |
| 2024/04/19 | 1,832 | 1,849 | 1,794 | 1,797 | 16,300 |
| 2024/04/18 | 1,840 | 1,840 | 1,826 | 1,837 | 3,600 |
| 2024/04/17 | 1,867 | 1,867 | 1,811 | 1,831 | 14,600 |
| 2024/04/16 | 1,869 | 1,869 | 1,840 | 1,849 | 9,000 |
| 2024/04/15 | 1,875 | 1,875 | 1,862 | 1,872 | 3,600 |
| 2024/04/12 | 1,899 | 1,899 | 1,881 | 1,881 | 1,500 |
| 2024/04/11 | 1,892 | 1,899 | 1,890 | 1,890 | 3,100 |
| 2024/04/10 | 1,895 | 1,905 | 1,895 | 1,897 | 2,400 |
| 2024/04/09 | 1,880 | 1,950 | 1,880 | 1,894 | 15,100 |
| 2024/04/08 | 1,887 | 1,887 | 1,863 | 1,883 | 2,200 |
| 2024/04/05 | 1,863 | 1,881 | 1,857 | 1,880 | 8,100 |
| 2024/04/04 | 1,872 | 1,874 | 1,851 | 1,866 | 4,800 |
| 2024/04/03 | 1,838 | 1,851 | 1,833 | 1,851 | 9,800 |
| 2024/04/02 | 1,865 | 1,876 | 1,830 | 1,838 | 18,800 |
| 2024/04/01 | 1,882 | 1,882 | 1,856 | 1,862 | 9,000 |
| 2024/03/29 | 1,868 | 1,897 | 1,851 | 1,883 | 16,500 |
| 2024/03/28 | 1,851 | 1,906 | 1,851 | 1,866 | 24,700 |
| 2024/03/27 | 1,925 | 1,942 | 1,919 | 1,934 | 35,500 |
| 2024/03/26 | 1,915 | 1,924 | 1,912 | 1,924 | 16,300 |
| 2024/03/25 | 1,916 | 1,924 | 1,910 | 1,915 | 15,600 |
| 2024/03/22 | 1,919 | 1,919 | 1,900 | 1,913 | 33,800 |
| 2024/03/21 | 1,921 | 1,930 | 1,911 | 1,920 | 13,700 |
| 2024/03/19 | 1,905 | 1,919 | 1,905 | 1,919 | 8,900 |
| 2024/03/18 | 1,899 | 1,915 | 1,899 | 1,905 | 7,400 |
| 2024/03/15 | 1,886 | 1,904 | 1,885 | 1,894 | 6,800 |
| 2024/03/14 | 1,894 | 1,894 | 1,869 | 1,886 | 7,100 |
| 2024/03/13 | 1,884 | 1,895 | 1,860 | 1,878 | 8,100 |
| 2024/03/12 | 1,852 | 1,884 | 1,841 | 1,884 | 17,900 |
| 2024/03/11 | 1,904 | 1,904 | 1,851 | 1,862 | 36,700 |
| 2024/03/08 | 1,907 | 1,910 | 1,898 | 1,904 | 13,100 |
| 2024/03/07 | 1,913 | 1,925 | 1,901 | 1,907 | 10,200 |
| 2024/03/06 | 1,912 | 1,928 | 1,906 | 1,911 | 10,000 |
| 2024/03/05 | 1,916 | 1,959 | 1,906 | 1,922 | 18,800 |
| 2024/03/04 | 1,940 | 1,940 | 1,905 | 1,922 | 11,100 |
| 2024/03/01 | 1,937 | 1,945 | 1,935 | 1,940 | 2,800 |
| 2024/02/29 | 1,940 | 1,945 | 1,935 | 1,935 | 4,000 |
| 2024/02/28 | 1,947 | 1,956 | 1,937 | 1,939 | 8,700 |
| 2024/02/27 | 1,944 | 1,945 | 1,934 | 1,937 | 5,000 |
| 2024/02/26 | 1,938 | 1,963 | 1,936 | 1,944 | 16,400 |
| 2024/02/22 | 1,930 | 1,938 | 1,915 | 1,936 | 26,800 |
| 2024/02/21 | 1,906 | 1,919 | 1,906 | 1,918 | 2,800 |
| 2024/02/20 | 1,910 | 1,923 | 1,904 | 1,910 | 5,900 |
| 2024/02/19 | 1,885 | 1,910 | 1,885 | 1,903 | 11,500 |
| 2024/02/16 | 1,907 | 1,911 | 1,882 | 1,884 | 14,000 |
| 2024/02/15 | 1,921 | 1,921 | 1,880 | 1,899 | 16,800 |
| 2024/02/14 | 1,936 | 1,938 | 1,916 | 1,917 | 12,600 |
| 2024/02/13 | 1,938 | 1,944 | 1,927 | 1,931 | 3,400 |
| 2024/02/09 | 1,944 | 1,945 | 1,923 | 1,923 | 4,500 |
| 2024/02/08 | 1,912 | 1,949 | 1,912 | 1,935 | 14,900 |
| 2024/02/07 | 1,935 | 1,940 | 1,902 | 1,906 | 29,400 |
| 2024/02/06 | 1,950 | 1,961 | 1,935 | 1,950 | 14,000 |
| 2024/02/05 | 1,935 | 1,969 | 1,933 | 1,951 | 20,700 |
| 2024/02/02 | 1,932 | 1,944 | 1,930 | 1,933 | 8,600 |
| 2024/02/01 | 1,952 | 1,958 | 1,930 | 1,932 | 8,700 |
| 2024/01/31 | 1,945 | 1,956 | 1,937 | 1,956 | 9,000 |
| 2024/01/30 | 1,965 | 1,965 | 1,937 | 1,939 | 10,300 |
| 2024/01/29 | 1,970 | 1,972 | 1,950 | 1,960 | 17,700 |
| 2024/01/26 | 1,980 | 1,980 | 1,960 | 1,972 | 11,100 |
| 2024/01/25 | 1,970 | 1,986 | 1,941 | 1,975 | 11,400 |
| 2024/01/24 | 1,975 | 1,981 | 1,925 | 1,977 | 9,700 |
| 2024/01/23 | 1,950 | 1,981 | 1,949 | 1,972 | 20,600 |
| 2024/01/22 | 1,940 | 1,953 | 1,930 | 1,950 | 18,700 |
| 2024/01/19 | 1,933 | 1,934 | 1,925 | 1,932 | 8,200 |
| 2024/01/18 | 1,900 | 1,928 | 1,899 | 1,925 | 5,700 |
| 2024/01/17 | 1,900 | 1,947 | 1,883 | 1,883 | 26,900 |
| 2024/01/16 | 1,940 | 1,941 | 1,908 | 1,910 | 12,200 |
| 2024/01/15 | 1,925 | 1,952 | 1,920 | 1,940 | 20,000 |
| 2024/01/12 | 1,929 | 1,934 | 1,904 | 1,918 | 12,200 |
| 2024/01/11 | 1,930 | 1,940 | 1,919 | 1,929 | 15,000 |
| 2024/01/10 | 1,900 | 1,938 | 1,888 | 1,929 | 26,600 |
| 2024/01/09 | 1,890 | 1,899 | 1,882 | 1,888 | 16,900 |
| 2024/01/05 | 1,892 | 1,895 | 1,880 | 1,884 | 15,400 |
| 2024/01/04 | 1,870 | 1,881 | 1,845 | 1,881 | 26,100 |