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
2026/06/26 1,353 1,366 1,342 1,348 2,800
2026/06/25 1,370 1,370 1,337 1,352 5,800
2026/06/24 1,341 1,357 1,339 1,351 7,000
2026/06/23 1,370 1,370 1,349 1,349 6,500
2026/06/22 1,362 1,390 1,357 1,370 10,000
2026/06/19 1,371 1,377 1,357 1,376 2,300
2026/06/18 1,380 1,386 1,360 1,360 7,100
2026/06/17 1,350 1,380 1,342 1,380 7,200
2026/06/16 1,354 1,354 1,341 1,341 2,400
2026/06/15 1,330 1,350 1,320 1,349 18,300
2026/06/12 1,330 1,371 1,330 1,334 1,800
2026/06/11 1,329 1,329 1,322 1,323 3,300
2026/06/10 1,336 1,336 1,322 1,325 4,900
2026/06/09 1,333 1,334 1,323 1,323 5,200
2026/06/08 1,350 1,350 1,322 1,333 18,100
2026/06/05 1,366 1,382 1,364 1,372 5,000
2026/06/04 1,355 1,376 1,355 1,358 4,100
2026/06/03 1,355 1,373 1,351 1,358 8,600
2026/06/02 1,394 1,394 1,351 1,363 6,600
2026/06/01 1,397 1,397 1,362 1,378 15,300
2026/05/29 1,377 1,411 1,377 1,401 23,100
2026/05/28 1,334 1,371 1,334 1,366 29,700
2026/05/27 1,327 1,340 1,327 1,330 2,600
2026/05/26 1,322 1,334 1,322 1,326 8,700
2026/05/25 1,334 1,344 1,321 1,323 17,000
2026/05/22 1,332 1,338 1,325 1,331 5,700
2026/05/21 1,330 1,365 1,330 1,332 6,400
2026/05/20 1,342 1,342 1,323 1,331 14,400
2026/05/19 1,342 1,353 1,342 1,342 10,900
2026/05/18 1,341 1,345 1,334 1,345 7,100
2026/05/15 1,332 1,354 1,332 1,344 7,100
2026/05/14 1,346 1,358 1,331 1,331 28,500
2026/05/13 1,375 1,375 1,338 1,362 36,100
2026/05/12 1,433 1,451 1,363 1,380 36,700
2026/05/11 1,419 1,435 1,419 1,429 9,200
2026/05/08 1,414 1,428 1,412 1,428 6,300
2026/05/07 1,422 1,424 1,415 1,415 6,300
2026/05/01 1,423 1,423 1,414 1,414 7,600
2026/04/30 1,425 1,430 1,420 1,420 5,900
2026/04/28 1,433 1,434 1,426 1,426 3,700
2026/04/27 1,424 1,429 1,420 1,425 5,000
2026/04/24 1,435 1,435 1,424 1,424 7,500
2026/04/23 1,446 1,450 1,432 1,435 11,300
2026/04/22 1,452 1,454 1,448 1,449 4,500
2026/04/21 1,461 1,464 1,454 1,454 2,700
2026/04/20 1,467 1,475 1,454 1,461 5,600
2026/04/17 1,454 1,469 1,454 1,461 3,400
2026/04/16 1,448 1,474 1,448 1,448 9,300
2026/04/15 1,469 1,473 1,448 1,448 10,000
2026/04/14 1,455 1,473 1,455 1,469 7,400
2026/04/13 1,476 1,476 1,455 1,464 15,300
2026/04/10 1,480 1,493 1,462 1,473 8,700
2026/04/09 1,496 1,511 1,480 1,480 10,900
2026/04/08 1,461 1,498 1,461 1,496 19,900
2026/04/07 1,448 1,467 1,430 1,453 18,700
2026/04/06 1,464 1,470 1,457 1,462 7,700
2026/04/03 1,446 1,464 1,446 1,464 5,900
2026/03/27 1,516 1,524 1,500 1,506 21,800
2026/03/26 1,521 1,535 1,505 1,516 15,200
2026/03/25 1,530 1,541 1,520 1,521 22,900
2026/03/24 1,526 1,526 1,500 1,505 9,800
2026/03/23 1,495 1,498 1,468 1,471 41,400
2026/03/19 1,530 1,530 1,510 1,511 8,200
2026/03/18 1,540 1,541 1,531 1,535 9,000
2026/03/17 1,520 1,540 1,518 1,523 6,600
2026/03/16 1,520 1,521 1,498 1,518 17,500
2026/03/13 1,530 1,530 1,515 1,515 8,900
2026/03/12 1,534 1,554 1,532 1,535 15,700
2026/03/11 1,567 1,585 1,561 1,561 9,800
2026/03/10 1,548 1,575 1,534 1,567 18,300
2026/03/09 1,529 1,529 1,493 1,515 42,700
2026/03/06 1,552 1,563 1,550 1,558 6,600
2026/03/05 1,579 1,589 1,555 1,580 16,900
2026/03/04 1,549 1,575 1,515 1,539 47,100
2026/03/03 1,602 1,614 1,581 1,586 36,900
2026/03/02 1,631 1,631 1,601 1,620 16,100
2026/02/27 1,609 1,634 1,604 1,632 25,100
2026/02/26 1,599 1,608 1,590 1,603 20,400
2026/02/25 1,581 1,603 1,574 1,592 24,300
2026/02/24 1,583 1,583 1,568 1,581 11,500
2026/02/20 1,565 1,585 1,564 1,579 15,000
2026/02/19 1,570 1,584 1,563 1,584 12,200
2026/02/18 1,575 1,575 1,553 1,568 14,100
2026/02/17 1,529 1,559 1,529 1,551 18,100
2026/02/16 1,521 1,543 1,517 1,534 21,300
2026/02/13 1,531 1,532 1,515 1,519 14,700
2026/02/12 1,528 1,539 1,521 1,531 16,200
2026/02/10 1,510 1,529 1,501 1,518 15,200
2026/02/09 1,518 1,520 1,498 1,504 26,200
2026/02/06 1,546 1,598 1,446 1,503 71,500
2026/02/05 1,545 1,555 1,538 1,543 6,700
2026/02/04 1,528 1,545 1,528 1,543 7,800
2026/02/03 1,540 1,540 1,525 1,527 6,400
2026/02/02 1,520 1,546 1,520 1,528 4,300
2026/01/30 1,520 1,529 1,519 1,520 6,000
2026/01/29 1,535 1,535 1,521 1,525 5,700
2026/01/28 1,537 1,537 1,525 1,535 6,000
2026/01/27 1,540 1,540 1,530 1,531 2,600
2026/01/26 1,545 1,545 1,528 1,537 10,200
2026/01/23 1,550 1,559 1,546 1,550 10,600
2026/01/22 1,511 1,546 1,511 1,546 12,000
2026/01/21 1,511 1,529 1,500 1,508 11,300
2026/01/20 1,540 1,540 1,505 1,515 15,900
2026/01/19 1,542 1,550 1,537 1,538 11,600
2026/01/16 1,548 1,550 1,532 1,541 14,200
2026/01/15 1,510 1,549 1,510 1,538 21,300
2026/01/14 1,499 1,505 1,494 1,505 16,800
2026/01/13 1,490 1,500 1,483 1,497 14,000
2026/01/09 1,467 1,488 1,467 1,484 11,300
2026/01/08 1,449 1,469 1,447 1,463 9,200
2026/01/07 1,437 1,450 1,437 1,441 5,900
2026/01/06 1,444 1,449 1,440 1,441 9,800
2026/01/05 1,422 1,444 1,422 1,440 12,500

このページの先頭へ