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

きんえい(9636)の株価時系列情報

きんえい(9636)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
2024/03/27 3,825 3,830 3,815 3,830 500
2024/03/26 3,810 3,835 3,810 3,810 1,200
2024/03/25 3,785 3,830 3,785 3,810 1,300
2024/03/22 3,785 3,785 3,785 3,785 300
2024/03/21 3,785 3,790 3,785 3,790 800
2024/03/19 3,780 3,805 3,780 3,805 200
2024/03/18 3,770 3,865 3,765 3,780 3,300
2024/03/15 3,760 3,875 3,760 3,875 5,100
2024/03/14 3,775 3,790 3,745 3,775 900
2024/03/13 3,770 3,790 3,750 3,770 1,800
2024/03/12 3,780 3,790 3,735 3,770 6,500
2024/03/11 3,845 3,850 3,820 3,820 1,300
2024/03/08 3,855 3,855 3,840 3,850 400
2024/03/07 3,825 3,860 3,825 3,860 1,000
2024/03/06 3,810 3,835 3,810 3,835 500
2024/03/05 3,835 3,835 3,805 3,805 1,600
2024/03/04 3,860 3,860 3,840 3,845 1,700
2024/03/01 3,855 3,865 3,830 3,860 1,400
2024/02/29 3,830 3,845 3,825 3,835 1,100
2024/02/28 3,840 3,840 3,830 3,835 900
2024/02/27 3,820 3,835 3,820 3,835 400
2024/02/26 3,810 3,835 3,810 3,835 1,100
2024/02/22 3,785 3,820 3,785 3,815 800
2024/02/21 3,790 3,790 3,780 3,780 400
2024/02/20 3,780 3,780 3,770 3,770 500
2024/02/19 3,795 3,795 3,760 3,790 1,700
2024/02/16 3,760 3,795 3,760 3,795 700
2024/02/15 3,795 3,795 3,760 3,760 300
2024/02/14 3,760 3,775 3,760 3,775 1,600
2024/02/13 3,805 3,815 3,805 3,815 600
2024/02/09 3,805 3,805 3,805 3,805 100
2024/02/08 3,810 3,810 3,750 3,750 800
2024/02/07 3,745 3,815 3,740 3,790 1,200
2024/02/06 3,800 3,800 3,720 3,745 5,800
2024/02/05 3,835 3,835 3,815 3,820 2,600
2024/02/02 3,880 3,880 3,835 3,855 900
2024/02/01 3,855 3,880 3,850 3,880 4,500
2024/01/31 3,865 3,875 3,860 3,875 1,300
2024/01/30 3,860 3,895 3,855 3,870 6,400
2024/01/29 3,995 4,075 3,990 4,075 5,600
2024/01/26 3,945 3,995 3,925 3,995 3,400
2024/01/25 3,930 3,945 3,925 3,945 1,800
2024/01/24 3,945 3,950 3,930 3,930 3,000
2024/01/23 3,945 3,950 3,930 3,945 1,600
2024/01/22 3,930 3,970 3,930 3,945 2,300
2024/01/19 3,900 3,920 3,900 3,920 1,100
2024/01/18 3,900 3,900 3,900 3,900 100
2024/01/17 3,900 3,925 3,900 3,900 1,100
2024/01/16 3,900 3,900 3,885 3,895 1,200
2024/01/15 3,885 3,930 3,885 3,885 2,700
2024/01/12 3,900 3,910 3,880 3,900 1,900
2024/01/11 3,880 3,920 3,875 3,875 1,200
2024/01/10 3,920 3,940 3,870 3,875 1,200
2024/01/09 3,890 3,940 3,870 3,920 1,300
2024/01/05 3,930 3,930 3,860 3,860 1,800
2024/01/04 3,870 3,905 3,850 3,860 2,500
2023/12/29 3,865 3,865 3,795 3,800 1,700
2023/12/28 3,775 3,800 3,770 3,800 1,400
2023/12/27 3,725 3,765 3,725 3,765 500
2023/12/26 3,735 3,765 3,720 3,765 900
2023/12/25 3,720 3,765 3,720 3,765 900
2023/12/22 3,785 3,790 3,735 3,735 1,200
2023/12/21 3,695 3,755 3,690 3,755 1,600
2023/12/20 3,640 3,680 3,640 3,650 1,600
2023/12/19 3,605 3,650 3,605 3,640 700
2023/12/18 3,645 3,645 3,605 3,605 1,100
2023/12/15 3,675 3,675 3,625 3,645 300
2023/12/14 3,780 3,830 3,555 3,630 11,900
2023/12/13 3,740 4,010 3,725 3,970 6,600
2023/12/12 3,670 3,740 3,660 3,740 3,000
2023/12/11 3,660 3,670 3,625 3,670 2,300
2023/12/08 3,615 3,670 3,615 3,620 2,400
2023/12/07 3,585 3,600 3,580 3,600 2,200
2023/12/06 3,565 3,580 3,550 3,565 1,100
2023/12/05 3,560 3,575 3,560 3,575 600
2023/12/04 3,570 3,585 3,570 3,570 1,900
2023/12/01 3,560 3,570 3,560 3,570 500
2023/11/30 3,545 3,560 3,545 3,550 300
2023/11/29 3,570 3,570 3,550 3,550 400
2023/11/28 3,550 3,555 3,550 3,550 300
2023/11/27 3,560 3,570 3,545 3,545 1,000
2023/11/24 3,550 3,550 3,545 3,545 1,100
2023/11/22 3,540 3,550 3,525 3,545 700
2023/11/21 3,540 3,540 3,535 3,540 500
2023/11/20 3,540 3,540 3,510 3,510 500
2023/11/17 3,515 3,515 3,500 3,500 300
2023/11/15 3,515 3,515 3,510 3,510 200
2023/11/14 3,505 3,505 3,500 3,500 300
2023/11/13 3,500 3,520 3,485 3,485 1,500
2023/11/09 3,500 3,500 3,485 3,485 300
2023/11/07 3,485 3,485 3,485 3,485 100
2023/11/06 3,485 3,500 3,485 3,485 800
2023/11/02 3,495 3,500 3,495 3,500 200
2023/11/01 3,500 3,500 3,470 3,495 400
2023/10/31 3,495 3,495 3,470 3,470 300
2023/10/30 3,495 3,495 3,450 3,495 1,600
2023/10/27 3,480 3,480 3,480 3,480 800
2023/10/26 3,475 3,475 3,475 3,475 100
2023/10/25 3,470 3,470 3,470 3,470 100
2023/10/24 3,455 3,455 3,450 3,455 400
2023/10/23 3,475 3,475 3,455 3,455 800
2023/10/20 3,465 3,465 3,465 3,465 100
2023/10/19 3,435 3,440 3,435 3,440 600
2023/10/18 3,470 3,470 3,470 3,470 100
2023/10/17 3,470 3,470 3,455 3,455 200
2023/10/16 3,475 3,475 3,455 3,470 800
2023/10/13 3,460 3,460 3,460 3,460 100
2023/10/12 3,480 3,480 3,410 3,440 1,600
2023/10/11 3,470 3,470 3,465 3,465 400
2023/10/10 3,460 3,475 3,460 3,470 400
2023/10/06 3,455 3,455 3,455 3,455 100
2023/10/05 3,420 3,500 3,420 3,420 700
2023/10/04 3,410 3,430 3,405 3,430 1,200
2023/10/03 3,460 3,460 3,410 3,410 1,400
2023/10/02 3,470 3,470 3,460 3,460 400
2023/09/29 3,435 3,460 3,435 3,455 900
2023/09/28 3,460 3,460 3,455 3,455 200
2023/09/27 3,450 3,450 3,415 3,435 2,000
2023/09/26 3,470 3,470 3,450 3,450 600
2023/09/25 3,450 3,450 3,450 3,450 500
2023/09/22 3,450 3,465 3,450 3,465 400
2023/09/21 3,465 3,465 3,465 3,465 800
2023/09/20 3,475 3,475 3,465 3,465 500
2023/09/19 3,470 3,470 3,455 3,460 1,800
2023/09/15 3,475 3,475 3,475 3,475 200
2023/09/14 3,465 3,480 3,465 3,475 300
2023/09/13 3,460 3,470 3,460 3,465 300
2023/09/12 3,480 3,490 3,455 3,455 2,200
2023/09/11 3,530 3,535 3,480 3,485 2,600
2023/09/08 3,505 3,520 3,500 3,505 3,300
2023/09/07 3,580 3,580 3,460 3,500 10,100
2023/09/06 3,500 3,500 3,485 3,485 700
2023/09/05 3,495 3,500 3,490 3,490 300
2023/09/04 3,485 3,500 3,480 3,500 2,000
2023/09/01 3,475 3,480 3,475 3,480 400
2023/08/31 3,470 3,470 3,470 3,470 100
2023/08/30 3,450 3,470 3,450 3,460 900
2023/08/29 3,460 3,460 3,450 3,450 400
2023/08/28 3,445 3,460 3,445 3,460 400
2023/08/24 3,455 3,480 3,440 3,445 2,000
2023/08/23 3,475 3,475 3,435 3,435 1,000
2023/08/22 3,465 3,470 3,465 3,470 700
2023/08/21 3,465 3,465 3,465 3,465 100
2023/08/18 3,455 3,455 3,445 3,445 1,000
2023/08/17 3,450 3,470 3,450 3,470 1,200
2023/08/16 3,460 3,465 3,455 3,455 600
2023/08/14 3,460 3,475 3,460 3,475 300
2023/08/10 3,460 3,470 3,460 3,470 700
2023/08/09 3,465 3,465 3,455 3,460 600
2023/08/08 3,470 3,470 3,450 3,450 700
2023/08/04 3,455 3,455 3,455 3,455 300
2023/08/03 3,460 3,465 3,460 3,465 300
2023/08/02 3,480 3,480 3,480 3,480 300
2023/08/01 3,480 3,480 3,460 3,460 400
2023/07/31 3,465 3,485 3,465 3,480 1,000
2023/07/28 3,440 3,470 3,435 3,440 5,700
2023/07/27 3,590 3,700 3,565 3,565 6,500
2023/07/26 3,575 3,580 3,570 3,570 2,000
2023/07/25 3,535 3,565 3,530 3,540 1,700
2023/07/24 3,510 3,535 3,510 3,535 600
2023/07/21 3,530 3,530 3,450 3,510 2,300
2023/07/20 3,570 3,570 3,535 3,535 2,400
2023/07/19 3,585 3,585 3,570 3,575 2,200
2023/07/18 3,590 3,590 3,580 3,580 1,200
2023/07/14 3,590 3,590 3,580 3,590 1,500
2023/07/13 3,585 3,590 3,585 3,590 200
2023/07/12 3,590 3,590 3,575 3,585 700
2023/07/11 3,575 3,590 3,575 3,590 1,100
2023/07/10 3,570 3,600 3,570 3,580 3,100
2023/07/07 3,585 3,585 3,580 3,585 800
2023/07/06 3,570 3,570 3,570 3,570 400
2023/07/05 3,575 3,580 3,560 3,570 800
2023/07/04 3,565 3,575 3,565 3,575 1,000
2023/07/03 3,530 3,555 3,530 3,555 800
2023/06/30 3,550 3,550 3,520 3,530 1,300
2023/06/29 3,560 3,560 3,545 3,545 500
2023/06/28 3,540 3,560 3,535 3,560 500
2023/06/27 3,575 3,580 3,500 3,580 800
2023/06/26 3,570 3,575 3,505 3,505 2,000
2023/06/23 3,530 3,560 3,515 3,550 1,300
2023/06/22 3,500 3,530 3,500 3,530 600
2023/06/21 3,515 3,515 3,500 3,500 1,200
2023/06/20 3,515 3,515 3,515 3,515 200
2023/06/19 3,540 3,570 3,515 3,515 2,300
2023/06/16 3,590 3,590 3,515 3,575 1,500
2023/06/15 3,480 3,515 3,480 3,515 2,000
2023/06/14 3,435 3,485 3,425 3,485 2,800
2023/06/13 3,405 3,450 3,395 3,425 1,500
2023/06/12 3,375 3,410 3,375 3,410 1,500
2023/06/09 3,380 3,390 3,380 3,380 500
2023/06/08 3,370 3,395 3,370 3,380 400
2023/06/07 3,385 3,400 3,370 3,370 1,800
2023/06/06 3,370 3,380 3,365 3,380 800
2023/06/05 3,365 3,375 3,365 3,375 900
2023/06/02 3,350 3,365 3,350 3,365 1,200
2023/06/01 3,335 3,345 3,335 3,345 600
2023/05/31 3,325 3,330 3,325 3,330 500
2023/05/30 3,330 3,330 3,330 3,330 100
2023/05/29 3,330 3,330 3,320 3,320 1,100
2023/05/26 3,320 3,330 3,315 3,330 600

このページの先頭へ