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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,321 | 1,321 | 1,302 | 1,303 | 13,100 |
| 2025/06/12 | 1,327 | 1,327 | 1,317 | 1,323 | 3,100 |
| 2025/06/11 | 1,326 | 1,330 | 1,318 | 1,326 | 9,800 |
| 2025/06/10 | 1,325 | 1,326 | 1,317 | 1,326 | 12,000 |
| 2025/06/09 | 1,325 | 1,325 | 1,310 | 1,317 | 5,600 |
| 2025/06/06 | 1,330 | 1,330 | 1,320 | 1,320 | 2,700 |
| 2025/06/05 | 1,329 | 1,330 | 1,323 | 1,328 | 4,000 |
| 2025/06/04 | 1,317 | 1,327 | 1,317 | 1,327 | 3,000 |
| 2025/06/03 | 1,321 | 1,321 | 1,311 | 1,319 | 2,200 |
| 2025/06/02 | 1,337 | 1,337 | 1,277 | 1,321 | 11,700 |
| 2025/05/30 | 1,322 | 1,337 | 1,310 | 1,337 | 5,800 |
| 2025/05/29 | 1,310 | 1,323 | 1,310 | 1,323 | 10,400 |
| 2025/05/28 | 1,310 | 1,310 | 1,304 | 1,310 | 5,500 |
| 2025/05/27 | 1,308 | 1,309 | 1,305 | 1,309 | 2,000 |
| 2025/05/26 | 1,302 | 1,315 | 1,290 | 1,301 | 12,600 |
| 2025/05/23 | 1,302 | 1,310 | 1,301 | 1,306 | 1,600 |
| 2025/05/22 | 1,314 | 1,314 | 1,301 | 1,301 | 1,600 |
| 2025/05/21 | 1,311 | 1,320 | 1,301 | 1,301 | 3,300 |
| 2025/05/20 | 1,320 | 1,322 | 1,311 | 1,311 | 1,100 |
| 2025/05/19 | 1,316 | 1,327 | 1,306 | 1,317 | 5,300 |
| 2025/05/16 | 1,311 | 1,317 | 1,304 | 1,317 | 6,300 |
| 2025/05/15 | 1,318 | 1,318 | 1,310 | 1,317 | 2,600 |
| 2025/05/14 | 1,328 | 1,328 | 1,309 | 1,324 | 6,400 |
| 2025/05/13 | 1,318 | 1,330 | 1,314 | 1,324 | 5,200 |
| 2025/05/12 | 1,316 | 1,331 | 1,311 | 1,311 | 19,300 |
| 2025/05/09 | 1,334 | 1,350 | 1,315 | 1,316 | 22,800 |
| 2025/05/08 | 1,327 | 1,330 | 1,319 | 1,319 | 5,300 |
| 2025/05/07 | 1,327 | 1,335 | 1,318 | 1,331 | 6,200 |
| 2025/05/02 | 1,322 | 1,337 | 1,313 | 1,327 | 6,000 |
| 2025/05/01 | 1,305 | 1,340 | 1,303 | 1,321 | 24,100 |
| 2025/04/30 | 1,290 | 1,305 | 1,290 | 1,305 | 4,800 |
| 2025/04/28 | 1,279 | 1,289 | 1,279 | 1,287 | 7,400 |
| 2025/04/25 | 1,267 | 1,272 | 1,253 | 1,272 | 5,200 |
| 2025/04/24 | 1,250 | 1,259 | 1,246 | 1,255 | 3,100 |
| 2025/04/23 | 1,250 | 1,255 | 1,245 | 1,245 | 5,700 |
| 2025/04/22 | 1,233 | 1,249 | 1,225 | 1,248 | 8,700 |
| 2025/04/21 | 1,238 | 1,238 | 1,226 | 1,226 | 3,500 |
| 2025/04/18 | 1,227 | 1,244 | 1,220 | 1,233 | 8,800 |
| 2025/04/17 | 1,217 | 1,227 | 1,217 | 1,227 | 2,800 |
| 2025/04/16 | 1,245 | 1,245 | 1,211 | 1,211 | 9,800 |
| 2025/04/15 | 1,245 | 1,245 | 1,233 | 1,234 | 4,200 |
| 2025/04/14 | 1,211 | 1,231 | 1,211 | 1,230 | 7,900 |
| 2025/04/11 | 1,200 | 1,213 | 1,172 | 1,197 | 22,500 |
| 2025/04/10 | 1,230 | 1,230 | 1,203 | 1,225 | 17,800 |
| 2025/04/09 | 1,188 | 1,190 | 1,146 | 1,161 | 42,100 |
| 2025/04/08 | 1,225 | 1,247 | 1,204 | 1,218 | 31,700 |
| 2025/04/07 | 1,188 | 1,219 | 1,181 | 1,187 | 29,500 |
| 2025/04/04 | 1,280 | 1,285 | 1,234 | 1,257 | 41,400 |
| 2025/04/03 | 1,283 | 1,309 | 1,280 | 1,300 | 17,500 |
| 2025/04/02 | 1,338 | 1,338 | 1,314 | 1,329 | 9,800 |
| 2025/04/01 | 1,349 | 1,349 | 1,335 | 1,335 | 12,300 |
| 2025/03/31 | 1,385 | 1,385 | 1,340 | 1,340 | 28,100 |
| 2025/03/28 | 1,402 | 1,413 | 1,341 | 1,398 | 21,600 |
| 2025/03/27 | 1,425 | 1,440 | 1,425 | 1,439 | 17,100 |
| 2025/03/26 | 1,424 | 1,430 | 1,423 | 1,425 | 13,400 |
| 2025/03/25 | 1,423 | 1,425 | 1,418 | 1,421 | 12,400 |
| 2025/03/24 | 1,435 | 1,435 | 1,420 | 1,420 | 27,500 |
| 2025/03/21 | 1,439 | 1,441 | 1,430 | 1,438 | 24,700 |
| 2025/03/19 | 1,441 | 1,450 | 1,437 | 1,448 | 11,500 |
| 2025/03/18 | 1,445 | 1,453 | 1,438 | 1,453 | 9,900 |
| 2025/03/17 | 1,439 | 1,447 | 1,434 | 1,446 | 11,200 |
| 2025/03/14 | 1,432 | 1,439 | 1,432 | 1,439 | 5,600 |
| 2025/03/13 | 1,430 | 1,445 | 1,430 | 1,438 | 4,100 |
| 2025/03/12 | 1,443 | 1,444 | 1,431 | 1,439 | 4,600 |
| 2025/03/11 | 1,425 | 1,448 | 1,419 | 1,443 | 12,100 |
| 2025/03/10 | 1,432 | 1,435 | 1,425 | 1,435 | 2,700 |
| 2025/03/07 | 1,431 | 1,434 | 1,422 | 1,431 | 2,800 |
| 2025/03/06 | 1,432 | 1,437 | 1,429 | 1,435 | 2,700 |
| 2025/03/05 | 1,416 | 1,432 | 1,416 | 1,432 | 2,600 |
| 2025/03/04 | 1,435 | 1,435 | 1,414 | 1,416 | 6,100 |
| 2025/03/03 | 1,441 | 1,442 | 1,430 | 1,435 | 5,600 |
| 2025/02/28 | 1,441 | 1,441 | 1,422 | 1,441 | 5,200 |
| 2025/02/27 | 1,446 | 1,450 | 1,435 | 1,442 | 6,600 |
| 2025/02/26 | 1,448 | 1,448 | 1,429 | 1,446 | 4,700 |
| 2025/02/25 | 1,416 | 1,449 | 1,416 | 1,449 | 17,400 |
| 2025/02/21 | 1,422 | 1,436 | 1,421 | 1,431 | 3,200 |
| 2025/02/20 | 1,444 | 1,449 | 1,422 | 1,422 | 9,700 |
| 2025/02/19 | 1,433 | 1,444 | 1,433 | 1,442 | 2,400 |
| 2025/02/18 | 1,440 | 1,440 | 1,430 | 1,433 | 3,900 |
| 2025/02/17 | 1,425 | 1,438 | 1,425 | 1,438 | 4,800 |
| 2025/02/14 | 1,417 | 1,425 | 1,410 | 1,423 | 7,400 |
| 2025/02/13 | 1,412 | 1,419 | 1,407 | 1,412 | 3,300 |
| 2025/02/12 | 1,398 | 1,416 | 1,391 | 1,415 | 8,500 |
| 2025/02/10 | 1,402 | 1,410 | 1,380 | 1,399 | 23,000 |
| 2025/02/07 | 1,432 | 1,452 | 1,385 | 1,404 | 43,300 |
| 2025/02/06 | 1,416 | 1,439 | 1,414 | 1,439 | 15,300 |
| 2025/02/05 | 1,414 | 1,428 | 1,414 | 1,418 | 13,000 |
| 2025/02/04 | 1,425 | 1,425 | 1,411 | 1,414 | 7,400 |
| 2025/02/03 | 1,419 | 1,420 | 1,404 | 1,412 | 16,800 |
| 2025/01/31 | 1,407 | 1,430 | 1,407 | 1,422 | 15,000 |
| 2025/01/30 | 1,420 | 1,422 | 1,405 | 1,415 | 23,300 |
| 2025/01/29 | 1,432 | 1,435 | 1,415 | 1,424 | 22,200 |
| 2025/01/28 | 1,427 | 1,437 | 1,426 | 1,435 | 8,800 |
| 2025/01/27 | 1,413 | 1,432 | 1,413 | 1,428 | 12,000 |
| 2025/01/24 | 1,425 | 1,433 | 1,412 | 1,412 | 9,600 |
| 2025/01/23 | 1,425 | 1,433 | 1,417 | 1,417 | 9,200 |
| 2025/01/22 | 1,421 | 1,421 | 1,400 | 1,413 | 8,400 |
| 2025/01/21 | 1,422 | 1,425 | 1,406 | 1,413 | 9,900 |
| 2025/01/20 | 1,415 | 1,438 | 1,415 | 1,424 | 17,800 |
| 2025/01/17 | 1,398 | 1,412 | 1,369 | 1,412 | 33,100 |
| 2025/01/16 | 1,413 | 1,413 | 1,388 | 1,400 | 18,200 |
| 2025/01/15 | 1,429 | 1,430 | 1,394 | 1,404 | 47,700 |
| 2025/01/14 | 1,400 | 1,433 | 1,391 | 1,415 | 126,900 |
| 2025/01/10 | 1,330 | 1,331 | 1,321 | 1,329 | 6,500 |
| 2025/01/09 | 1,330 | 1,330 | 1,321 | 1,326 | 10,500 |
| 2025/01/08 | 1,337 | 1,337 | 1,323 | 1,323 | 25,000 |
| 2025/01/07 | 1,340 | 1,342 | 1,323 | 1,337 | 24,700 |
| 2025/01/06 | 1,332 | 1,334 | 1,320 | 1,329 | 37,500 |