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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,303 | 1,310 | 1,294 | 1,310 | 18,400 |
| 2024/12/27 | 1,254 | 1,296 | 1,252 | 1,284 | 46,100 |
| 2024/12/26 | 1,219 | 1,252 | 1,219 | 1,240 | 41,800 |
| 2024/12/25 | 1,213 | 1,222 | 1,212 | 1,220 | 18,500 |
| 2024/12/24 | 1,228 | 1,228 | 1,208 | 1,215 | 32,200 |
| 2024/12/23 | 1,229 | 1,230 | 1,215 | 1,220 | 34,000 |
| 2024/12/20 | 1,228 | 1,230 | 1,222 | 1,227 | 12,900 |
| 2024/12/19 | 1,223 | 1,237 | 1,223 | 1,229 | 12,600 |
| 2024/12/18 | 1,224 | 1,236 | 1,222 | 1,227 | 14,900 |
| 2024/12/17 | 1,246 | 1,246 | 1,214 | 1,224 | 34,400 |
| 2024/12/16 | 1,248 | 1,248 | 1,241 | 1,246 | 13,000 |
| 2024/12/13 | 1,237 | 1,246 | 1,236 | 1,246 | 11,900 |
| 2024/12/12 | 1,244 | 1,246 | 1,233 | 1,237 | 21,100 |
| 2024/12/11 | 1,247 | 1,249 | 1,235 | 1,243 | 18,300 |
| 2024/12/10 | 1,231 | 1,250 | 1,230 | 1,240 | 27,900 |
| 2024/12/09 | 1,223 | 1,226 | 1,208 | 1,226 | 21,200 |
| 2024/12/06 | 1,203 | 1,225 | 1,203 | 1,223 | 24,900 |
| 2024/12/05 | 1,187 | 1,204 | 1,178 | 1,204 | 39,900 |
| 2024/12/04 | 1,225 | 1,228 | 1,169 | 1,178 | 104,100 |
| 2024/12/03 | 1,263 | 1,263 | 1,218 | 1,221 | 66,600 |
| 2024/12/02 | 1,274 | 1,274 | 1,260 | 1,263 | 13,700 |
| 2024/11/29 | 1,259 | 1,289 | 1,259 | 1,275 | 16,700 |
| 2024/11/28 | 1,230 | 1,265 | 1,230 | 1,258 | 39,500 |
| 2024/11/27 | 1,239 | 1,248 | 1,231 | 1,231 | 23,500 |
| 2024/11/26 | 1,263 | 1,270 | 1,230 | 1,243 | 55,200 |
| 2024/11/25 | 1,291 | 1,301 | 1,234 | 1,259 | 89,100 |
| 2024/11/22 | 1,340 | 1,357 | 1,271 | 1,290 | 90,800 |
| 2024/11/21 | 1,399 | 1,399 | 1,337 | 1,346 | 40,500 |
| 2024/11/20 | 1,400 | 1,407 | 1,393 | 1,399 | 6,200 |
| 2024/11/19 | 1,415 | 1,415 | 1,400 | 1,401 | 5,800 |
| 2024/11/18 | 1,392 | 1,412 | 1,392 | 1,395 | 12,400 |
| 2024/11/15 | 1,405 | 1,405 | 1,392 | 1,392 | 18,300 |
| 2024/11/14 | 1,416 | 1,416 | 1,410 | 1,410 | 10,800 |
| 2024/11/13 | 1,422 | 1,425 | 1,417 | 1,417 | 10,200 |
| 2024/11/12 | 1,425 | 1,430 | 1,420 | 1,425 | 4,400 |
| 2024/11/11 | 1,440 | 1,450 | 1,421 | 1,421 | 19,500 |
| 2024/11/08 | 1,447 | 1,474 | 1,435 | 1,440 | 28,500 |
| 2024/11/07 | 1,451 | 1,465 | 1,451 | 1,455 | 3,600 |
| 2024/11/06 | 1,440 | 1,451 | 1,440 | 1,451 | 11,900 |
| 2024/11/05 | 1,450 | 1,450 | 1,438 | 1,439 | 7,800 |
| 2024/11/01 | 1,470 | 1,484 | 1,456 | 1,461 | 7,700 |
| 2024/10/31 | 1,481 | 1,481 | 1,419 | 1,470 | 8,100 |
| 2024/10/30 | 1,480 | 1,488 | 1,466 | 1,472 | 6,300 |
| 2024/10/29 | 1,456 | 1,488 | 1,456 | 1,475 | 9,500 |
| 2024/10/28 | 1,435 | 1,466 | 1,435 | 1,456 | 7,100 |
| 2024/10/25 | 1,464 | 1,464 | 1,434 | 1,435 | 23,000 |
| 2024/10/24 | 1,477 | 1,478 | 1,464 | 1,473 | 19,600 |
| 2024/10/23 | 1,487 | 1,488 | 1,481 | 1,484 | 10,500 |
| 2024/10/22 | 1,493 | 1,495 | 1,488 | 1,492 | 9,000 |
| 2024/10/21 | 1,511 | 1,511 | 1,491 | 1,495 | 23,500 |
| 2024/10/18 | 1,516 | 1,523 | 1,516 | 1,517 | 7,900 |
| 2024/10/17 | 1,537 | 1,537 | 1,520 | 1,522 | 10,600 |
| 2024/10/16 | 1,539 | 1,545 | 1,537 | 1,537 | 5,300 |
| 2024/10/15 | 1,541 | 1,546 | 1,541 | 1,541 | 10,400 |
| 2024/10/11 | 1,548 | 1,548 | 1,542 | 1,545 | 3,600 |
| 2024/10/10 | 1,545 | 1,550 | 1,545 | 1,548 | 4,000 |
| 2024/10/09 | 1,560 | 1,560 | 1,545 | 1,548 | 6,100 |
| 2024/10/08 | 1,550 | 1,552 | 1,546 | 1,550 | 4,200 |
| 2024/10/07 | 1,557 | 1,581 | 1,552 | 1,552 | 5,800 |
| 2024/10/04 | 1,545 | 1,554 | 1,545 | 1,554 | 3,500 |
| 2024/10/03 | 1,555 | 1,558 | 1,544 | 1,548 | 14,500 |
| 2024/10/02 | 1,556 | 1,558 | 1,550 | 1,555 | 9,300 |
| 2024/10/01 | 1,568 | 1,569 | 1,553 | 1,554 | 4,300 |
| 2024/09/30 | 1,553 | 1,569 | 1,551 | 1,566 | 13,100 |
| 2024/09/27 | 1,578 | 1,587 | 1,578 | 1,585 | 10,800 |
| 2024/09/26 | 1,597 | 1,618 | 1,597 | 1,618 | 9,100 |
| 2024/09/25 | 1,605 | 1,605 | 1,592 | 1,598 | 1,500 |
| 2024/09/24 | 1,609 | 1,609 | 1,599 | 1,600 | 2,600 |
| 2024/09/20 | 1,591 | 1,597 | 1,577 | 1,593 | 5,400 |
| 2024/09/19 | 1,558 | 1,575 | 1,553 | 1,575 | 8,900 |
| 2024/09/18 | 1,560 | 1,566 | 1,546 | 1,556 | 9,700 |
| 2024/09/17 | 1,594 | 1,594 | 1,552 | 1,558 | 11,300 |
| 2024/09/13 | 1,579 | 1,590 | 1,567 | 1,589 | 7,300 |
| 2024/09/12 | 1,593 | 1,603 | 1,560 | 1,574 | 10,900 |
| 2024/09/11 | 1,613 | 1,613 | 1,575 | 1,593 | 13,200 |
| 2024/09/10 | 1,620 | 1,622 | 1,613 | 1,613 | 2,800 |
| 2024/09/09 | 1,600 | 1,614 | 1,600 | 1,611 | 7,100 |
| 2024/09/06 | 1,621 | 1,635 | 1,610 | 1,610 | 8,100 |
| 2024/09/05 | 1,632 | 1,644 | 1,603 | 1,634 | 5,000 |
| 2024/09/04 | 1,648 | 1,648 | 1,630 | 1,632 | 7,500 |
| 2024/09/03 | 1,664 | 1,664 | 1,656 | 1,656 | 2,500 |
| 2024/09/02 | 1,659 | 1,680 | 1,655 | 1,661 | 6,600 |
| 2024/08/30 | 1,647 | 1,659 | 1,647 | 1,657 | 1,700 |
| 2024/08/29 | 1,647 | 1,652 | 1,645 | 1,652 | 7,500 |
| 2024/08/28 | 1,646 | 1,652 | 1,639 | 1,647 | 3,600 |
| 2024/08/27 | 1,643 | 1,680 | 1,639 | 1,645 | 10,800 |
| 2024/08/26 | 1,648 | 1,649 | 1,642 | 1,643 | 3,000 |
| 2024/08/23 | 1,654 | 1,654 | 1,645 | 1,650 | 3,100 |
| 2024/08/22 | 1,664 | 1,664 | 1,644 | 1,654 | 5,800 |
| 2024/08/21 | 1,660 | 1,660 | 1,651 | 1,658 | 6,600 |
| 2024/08/20 | 1,668 | 1,668 | 1,652 | 1,665 | 4,800 |
| 2024/08/19 | 1,652 | 1,672 | 1,652 | 1,662 | 7,000 |
| 2024/08/16 | 1,673 | 1,673 | 1,648 | 1,652 | 7,800 |
| 2024/08/15 | 1,665 | 1,665 | 1,625 | 1,642 | 16,300 |
| 2024/08/14 | 1,646 | 1,673 | 1,646 | 1,660 | 7,300 |
| 2024/08/13 | 1,625 | 1,647 | 1,625 | 1,645 | 12,600 |
| 2024/08/09 | 1,660 | 1,661 | 1,618 | 1,622 | 14,800 |
| 2024/08/08 | 1,651 | 1,669 | 1,636 | 1,650 | 14,200 |
| 2024/08/07 | 1,707 | 1,707 | 1,633 | 1,667 | 28,200 |
| 2024/08/06 | 1,595 | 1,667 | 1,595 | 1,667 | 14,500 |
| 2024/08/05 | 1,650 | 1,666 | 1,550 | 1,571 | 35,400 |
| 2024/08/02 | 1,714 | 1,714 | 1,691 | 1,699 | 20,000 |
| 2024/08/01 | 1,728 | 1,729 | 1,723 | 1,723 | 6,800 |
| 2024/07/31 | 1,725 | 1,743 | 1,723 | 1,723 | 5,600 |
| 2024/07/30 | 1,725 | 1,727 | 1,722 | 1,722 | 4,900 |
| 2024/07/29 | 1,723 | 1,733 | 1,719 | 1,721 | 4,100 |
| 2024/07/26 | 1,721 | 1,753 | 1,719 | 1,719 | 4,400 |
| 2024/07/25 | 1,732 | 1,732 | 1,713 | 1,720 | 4,500 |
| 2024/07/24 | 1,770 | 1,770 | 1,741 | 1,753 | 6,400 |
| 2024/07/23 | 1,755 | 1,771 | 1,752 | 1,771 | 6,800 |
| 2024/07/22 | 1,777 | 1,777 | 1,755 | 1,755 | 10,700 |
| 2024/07/19 | 1,781 | 1,786 | 1,777 | 1,777 | 6,600 |
| 2024/07/18 | 1,784 | 1,798 | 1,784 | 1,786 | 10,300 |
| 2024/07/17 | 1,785 | 1,785 | 1,779 | 1,784 | 7,400 |
| 2024/07/16 | 1,764 | 1,779 | 1,764 | 1,778 | 3,700 |
| 2024/07/12 | 1,773 | 1,773 | 1,765 | 1,765 | 4,300 |
| 2024/07/11 | 1,757 | 1,772 | 1,754 | 1,763 | 3,000 |
| 2024/07/10 | 1,776 | 1,776 | 1,754 | 1,754 | 6,800 |
| 2024/07/09 | 1,765 | 1,780 | 1,763 | 1,776 | 5,900 |
| 2024/07/08 | 1,789 | 1,791 | 1,765 | 1,765 | 11,600 |
| 2024/07/05 | 1,794 | 1,800 | 1,788 | 1,789 | 6,300 |
| 2024/07/04 | 1,787 | 1,788 | 1,783 | 1,783 | 4,300 |
| 2024/07/03 | 1,774 | 1,789 | 1,774 | 1,787 | 8,200 |
| 2024/07/02 | 1,769 | 1,775 | 1,766 | 1,773 | 7,800 |
| 2024/07/01 | 1,754 | 1,767 | 1,754 | 1,763 | 9,800 |
| 2024/06/28 | 1,740 | 1,756 | 1,740 | 1,754 | 5,300 |
| 2024/06/27 | 1,742 | 1,742 | 1,736 | 1,739 | 9,900 |
| 2024/06/26 | 1,712 | 1,740 | 1,710 | 1,736 | 7,000 |
| 2024/06/25 | 1,701 | 1,712 | 1,701 | 1,710 | 4,700 |
| 2024/06/24 | 1,713 | 1,713 | 1,690 | 1,701 | 8,600 |
| 2024/06/21 | 1,702 | 1,715 | 1,700 | 1,700 | 3,000 |
| 2024/06/20 | 1,700 | 1,705 | 1,694 | 1,702 | 4,400 |
| 2024/06/19 | 1,705 | 1,707 | 1,698 | 1,700 | 5,000 |
| 2024/06/18 | 1,692 | 1,705 | 1,687 | 1,705 | 5,700 |
| 2024/06/17 | 1,692 | 1,692 | 1,681 | 1,683 | 8,000 |
| 2024/06/14 | 1,690 | 1,697 | 1,680 | 1,692 | 9,200 |
| 2024/06/13 | 1,707 | 1,708 | 1,678 | 1,682 | 17,500 |
| 2024/06/12 | 1,718 | 1,718 | 1,706 | 1,706 | 13,300 |
| 2024/06/11 | 1,714 | 1,719 | 1,714 | 1,718 | 3,700 |
| 2024/06/10 | 1,716 | 1,720 | 1,712 | 1,718 | 3,800 |
| 2024/06/07 | 1,713 | 1,723 | 1,712 | 1,713 | 4,400 |
| 2024/06/06 | 1,721 | 1,725 | 1,713 | 1,713 | 9,200 |
| 2024/06/05 | 1,729 | 1,729 | 1,722 | 1,724 | 2,700 |
| 2024/06/04 | 1,729 | 1,729 | 1,720 | 1,725 | 2,700 |
| 2024/06/03 | 1,721 | 1,726 | 1,717 | 1,724 | 2,800 |
| 2024/05/31 | 1,716 | 1,730 | 1,716 | 1,723 | 5,700 |
| 2024/05/30 | 1,715 | 1,732 | 1,713 | 1,722 | 3,800 |
| 2024/05/29 | 1,735 | 1,735 | 1,722 | 1,722 | 6,700 |
| 2024/05/28 | 1,728 | 1,732 | 1,726 | 1,732 | 3,000 |
| 2024/05/27 | 1,744 | 1,744 | 1,726 | 1,726 | 6,800 |
| 2024/05/24 | 1,740 | 1,740 | 1,731 | 1,731 | 8,200 |
| 2024/05/23 | 1,755 | 1,756 | 1,745 | 1,745 | 3,000 |
| 2024/05/22 | 1,756 | 1,766 | 1,750 | 1,763 | 3,900 |
| 2024/05/21 | 1,755 | 1,756 | 1,743 | 1,754 | 7,700 |
| 2024/05/20 | 1,735 | 1,756 | 1,735 | 1,743 | 8,900 |
| 2024/05/17 | 1,745 | 1,756 | 1,741 | 1,745 | 12,200 |
| 2024/05/16 | 1,762 | 1,771 | 1,752 | 1,754 | 13,400 |
| 2024/05/15 | 1,771 | 1,777 | 1,771 | 1,771 | 4,700 |
| 2024/05/14 | 1,781 | 1,786 | 1,770 | 1,770 | 4,100 |
| 2024/05/13 | 1,781 | 1,788 | 1,776 | 1,776 | 5,100 |
| 2024/05/10 | 1,800 | 1,818 | 1,785 | 1,789 | 22,800 |
| 2024/05/09 | 1,812 | 1,894 | 1,762 | 1,803 | 49,500 |
| 2024/05/08 | 1,815 | 1,823 | 1,815 | 1,822 | 3,100 |
| 2024/05/07 | 1,831 | 1,834 | 1,817 | 1,827 | 8,400 |
| 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 |