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

きんえいの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/04/08 2,739 2,789 2,739 2,789 800
2020/04/07 2,731 2,791 2,731 2,789 500
2020/04/06 2,780 2,780 2,730 2,730 1,400
2020/04/03 2,860 2,860 2,805 2,805 600
2020/04/02 2,910 2,910 2,910 2,910 200
2020/04/01 2,856 2,860 2,856 2,860 200
2020/03/31 3,000 3,000 2,853 2,945 800
2020/03/30 2,850 2,850 2,841 2,841 1,400
2020/03/27 2,876 2,936 2,850 2,850 1,100
2020/03/26 2,879 2,882 2,876 2,876 1,500
2020/03/25 2,950 2,950 2,939 2,944 1,200
2020/03/24 2,993 2,993 2,943 2,950 700
2020/03/23 2,805 2,850 2,805 2,843 1,400
2020/03/19 2,870 2,870 2,800 2,804 1,200
2020/03/18 2,745 2,920 2,745 2,920 1,000
2020/03/17 2,571 2,745 2,571 2,645 1,100
2020/03/16 2,540 2,744 2,540 2,600 2,800
2020/03/13 2,695 2,695 2,590 2,590 4,100
2020/03/12 2,810 2,810 2,710 2,710 2,400
2020/03/11 2,900 2,900 2,850 2,850 800
2020/03/10 2,730 2,820 2,705 2,803 3,700
2020/03/09 2,880 2,880 2,825 2,880 2,000
2020/03/06 2,985 2,985 2,930 2,930 1,900
2020/03/05 3,010 3,015 2,981 2,981 2,900
2020/03/04 2,942 3,150 2,942 3,010 1,300
2020/03/03 3,200 3,200 2,950 2,950 1,500
2020/03/02 2,851 3,195 2,850 3,120 3,200
2020/02/28 2,981 2,981 2,870 2,935 5,300
2020/02/27 3,250 3,250 3,065 3,065 5,200
2020/02/26 3,300 3,300 3,250 3,250 1,800
2020/02/25 3,300 3,310 3,285 3,310 3,500
2020/02/21 3,345 3,345 3,330 3,330 2,700
2020/02/20 3,345 3,345 3,345 3,345 100
2020/02/19 3,350 3,350 3,350 3,350 600
2020/02/18 3,365 3,365 3,350 3,350 1,100
2020/02/17 3,375 3,375 3,370 3,370 700
2020/02/14 3,385 3,385 3,375 3,375 600
2020/02/13 3,380 3,400 3,380 3,385 1,000
2020/02/12 3,385 3,385 3,380 3,380 600
2020/02/10 3,370 3,400 3,370 3,400 900
2020/02/07 3,365 3,385 3,365 3,385 200
2020/02/06 3,375 3,390 3,365 3,365 1,000
2020/02/05 3,395 3,395 3,365 3,365 900
2020/02/04 3,395 3,400 3,385 3,395 700
2020/02/03 3,355 3,395 3,355 3,395 1,900
2020/01/31 3,385 3,395 3,380 3,395 2,600
2020/01/30 3,360 3,430 3,360 3,425 3,400
2020/01/29 3,475 3,495 3,450 3,470 4,600
2020/01/28 3,500 3,510 3,470 3,490 4,000
2020/01/27 3,505 3,510 3,500 3,505 1,400
2020/01/24 3,510 3,510 3,505 3,505 900
2020/01/23 3,500 3,505 3,495 3,505 2,600
2020/01/22 3,500 3,505 3,495 3,500 1,100
2020/01/21 3,495 3,500 3,495 3,500 1,800
2020/01/20 3,500 3,510 3,500 3,500 3,200
2020/01/17 3,500 3,505 3,500 3,500 1,000
2020/01/16 3,500 3,515 3,500 3,505 1,600
2020/01/15 3,515 3,515 3,500 3,500 600
2020/01/14 3,505 3,515 3,500 3,500 1,900
2020/01/10 3,500 3,500 3,495 3,495 300
2020/01/09 3,505 3,505 3,495 3,500 1,300
2020/01/08 3,490 3,490 3,490 3,490 1,300
2020/01/07 3,500 3,505 3,495 3,495 2,000
2020/01/06 3,500 3,505 3,495 3,500 1,400
2019/12/30 3,505 3,510 3,495 3,505 2,100
2019/12/27 3,500 3,510 3,500 3,510 1,300
2019/12/26 3,510 3,510 3,500 3,505 1,100
2019/12/25 3,515 3,520 3,510 3,510 1,800
2019/12/24 3,500 3,510 3,500 3,510 1,300
2019/12/23 3,470 3,500 3,470 3,495 1,500
2019/12/20 3,475 3,475 3,465 3,465 400
2019/12/19 3,480 3,480 3,470 3,475 800
2019/12/18 3,485 3,490 3,485 3,485 600
2019/12/17 3,460 3,485 3,460 3,485 1,200
2019/12/16 3,465 3,470 3,460 3,460 1,100
2019/12/13 3,480 3,480 3,465 3,465 2,100
2019/12/12 3,485 3,490 3,470 3,480 2,300
2019/12/11 3,550 3,550 3,465 3,480 7,300
2019/12/10 3,530 3,565 3,520 3,550 6,000
2019/12/09 3,500 3,520 3,500 3,520 4,000
2019/12/06 3,490 3,500 3,490 3,500 1,400
2019/12/05 3,455 3,480 3,455 3,480 2,700
2019/12/04 3,445 3,445 3,445 3,445 300
2019/12/03 3,450 3,450 3,440 3,440 800
2019/12/02 3,440 3,450 3,440 3,445 1,000
2019/11/29 3,430 3,440 3,430 3,440 500
2019/11/28 3,435 3,440 3,430 3,430 800
2019/11/27 3,435 3,435 3,435 3,435 400
2019/11/26 3,420 3,430 3,420 3,425 1,000
2019/11/25 3,430 3,435 3,415 3,435 2,100
2019/11/22 3,430 3,435 3,420 3,430 2,100
2019/11/21 3,430 3,430 3,430 3,430 900
2019/11/20 3,435 3,445 3,430 3,430 800
2019/11/19 3,430 3,440 3,430 3,440 400
2019/11/18 3,430 3,430 3,425 3,430 600
2019/11/15 3,445 3,455 3,425 3,440 1,300
2019/11/14 3,445 3,445 3,440 3,440 300
2019/11/13 3,450 3,460 3,445 3,445 800
2019/11/12 3,465 3,465 3,450 3,450 500
2019/11/11 3,445 3,470 3,445 3,455 900
2019/11/08 3,430 3,435 3,425 3,435 600
2019/11/07 3,435 3,435 3,430 3,430 400
2019/11/06 3,420 3,425 3,405 3,425 900
2019/11/05 3,430 3,435 3,425 3,425 3,200
2019/11/01 3,415 3,435 3,415 3,425 1,000
2019/10/31 3,435 3,440 3,425 3,425 1,100
2019/10/30 3,440 3,440 3,420 3,435 1,300
2019/10/29 3,430 3,445 3,410 3,440 1,100
2019/10/28 3,435 3,450 3,420 3,445 1,900
2019/10/25 3,450 3,455 3,435 3,435 1,400
2019/10/24 3,435 3,450 3,435 3,435 2,600
2019/10/23 3,425 3,460 3,425 3,460 1,900
2019/10/21 3,380 3,425 3,380 3,415 3,800
2019/10/18 3,375 3,410 3,350 3,370 6,600
2019/10/17 3,450 3,450 3,335 3,355 9,900
2019/10/16 3,460 3,480 3,440 3,455 6,900
2019/10/15 3,550 3,555 3,505 3,505 6,000
2019/10/10 3,575 3,575 3,575 3,575 100
2019/10/09 3,560 3,565 3,560 3,560 300
2019/10/08 3,585 3,585 3,560 3,575 600
2019/10/07 3,560 3,565 3,560 3,565 200
2019/10/04 3,560 3,560 3,560 3,560 300
2019/10/03 3,570 3,575 3,545 3,560 1,600
2019/10/02 3,580 3,580 3,565 3,570 400
2019/10/01 3,550 3,565 3,550 3,565 400
2019/09/30 3,565 3,585 3,565 3,585 300
2019/09/27 3,540 3,565 3,540 3,565 400
2019/09/26 3,535 3,560 3,535 3,550 400
2019/09/25 3,565 3,565 3,535 3,535 600
2019/09/24 3,545 3,565 3,545 3,565 1,100
2019/09/20 3,535 3,535 3,530 3,530 400
2019/09/19 3,520 3,535 3,520 3,535 300
2019/09/18 3,510 3,515 3,510 3,515 400
2019/09/17 3,545 3,545 3,530 3,530 400
2019/09/13 3,525 3,545 3,525 3,530 1,300
2019/09/12 3,520 3,525 3,510 3,525 400
2019/09/11 3,545 3,545 3,515 3,540 1,300
2019/09/10 3,570 3,670 3,515 3,515 6,100
2019/09/09 3,485 3,495 3,485 3,490 300
2019/09/06 3,495 3,495 3,490 3,490 200
2019/09/05 3,500 3,500 3,490 3,490 200
2019/09/04 3,485 3,485 3,480 3,485 300
2019/09/03 3,520 3,520 3,520 3,520 100
2019/09/02 3,470 3,470 3,470 3,470 300
2019/08/30 3,460 3,460 3,460 3,460 100
2019/08/29 3,475 3,475 3,450 3,455 500
2019/08/28 3,455 3,455 3,455 3,455 100
2019/08/27 3,460 3,460 3,460 3,460 100
2019/08/26 3,475 3,475 3,460 3,460 700
2019/08/23 3,480 3,485 3,470 3,485 500
2019/08/22 3,475 3,475 3,475 3,475 100
2019/08/21 3,490 3,490 3,470 3,470 400
2019/08/20 3,470 3,470 3,470 3,470 100
2019/08/19 3,485 3,485 3,460 3,460 600
2019/08/16 3,460 3,470 3,460 3,470 300
2019/08/15 3,485 3,485 3,475 3,475 400
2019/08/14 3,465 3,485 3,465 3,485 400
2019/08/13 3,455 3,510 3,455 3,510 400
2019/08/09 3,455 3,455 3,455 3,455 100
2019/08/08 3,465 3,465 3,460 3,460 300
2019/08/06 3,460 3,485 3,450 3,485 800
2019/08/05 3,485 3,490 3,460 3,485 1,800
2019/08/02 3,525 3,525 3,490 3,490 800
2019/08/01 3,495 3,500 3,490 3,490 300
2019/07/31 3,500 3,500 3,490 3,490 600
2019/07/30 3,470 3,485 3,435 3,485 2,400
2019/07/29 3,560 3,575 3,560 3,560 4,100
2019/07/26 3,570 3,580 3,565 3,565 2,700
2019/07/25 3,565 3,570 3,565 3,570 1,100
2019/07/24 3,570 3,580 3,570 3,580 1,300
2019/07/23 3,580 3,590 3,580 3,580 1,100
2019/07/22 3,580 3,580 3,580 3,580 300
2019/07/19 3,580 3,585 3,580 3,580 1,200
2019/07/18 3,590 3,595 3,585 3,585 800
2019/07/17 3,590 3,590 3,585 3,590 1,600
2019/07/16 3,585 3,610 3,580 3,580 2,900
2019/07/12 3,570 3,585 3,570 3,585 2,100
2019/07/11 3,570 3,575 3,565 3,570 500
2019/07/10 3,570 3,575 3,565 3,565 1,100
2019/07/09 3,565 3,570 3,565 3,570 400
2019/07/08 3,560 3,570 3,560 3,560 800
2019/07/05 3,560 3,565 3,555 3,565 500
2019/07/04 3,550 3,560 3,550 3,560 1,100
2019/07/03 3,550 3,555 3,550 3,550 500
2019/07/02 3,550 3,555 3,550 3,555 700
2019/07/01 3,560 3,560 3,545 3,545 1,100
2019/06/28 3,565 3,565 3,555 3,555 1,000
2019/06/27 3,570 3,570 3,565 3,565 400
2019/06/26 3,560 3,570 3,560 3,565 600
2019/06/25 3,580 3,580 3,570 3,570 500
2019/06/24 3,560 3,580 3,560 3,580 500
2019/06/21 3,580 3,585 3,565 3,585 300
2019/06/20 3,570 3,575 3,570 3,570 400
2019/06/19 3,530 3,575 3,530 3,570 800
2019/06/18 3,560 3,600 3,560 3,580 1,100
2019/06/17 3,520 3,525 3,520 3,525 800
2019/06/14 3,505 3,505 3,505 3,505 1,700
2019/06/13 3,525 3,525 3,515 3,515 400
2019/06/12 3,515 3,525 3,510 3,515 3,100
2019/06/11 3,520 3,520 3,505 3,510 300
2019/06/10 3,515 3,515 3,510 3,515 500
2019/06/07 3,525 3,525 3,525 3,525 100
2019/06/06 3,515 3,525 3,515 3,525 400
2019/06/05 3,515 3,530 3,515 3,515 1,100
2019/06/04 3,525 3,525 3,510 3,515 800
2019/06/03 3,540 3,545 3,525 3,525 400
2019/05/31 3,545 3,550 3,530 3,530 400
2019/05/30 3,530 3,560 3,530 3,560 400
2019/05/29 3,580 3,580 3,565 3,565 400
2019/05/28 3,545 3,545 3,545 3,545 300
2019/05/27 3,510 3,540 3,510 3,540 1,000
2019/05/23 3,520 3,525 3,510 3,510 300
2019/05/22 3,520 3,525 3,520 3,525 400
2019/05/21 3,520 3,520 3,505 3,505 500
2019/05/20 3,520 3,520 3,505 3,520 400
2019/05/17 3,525 3,525 3,520 3,520 700
2019/05/16 3,515 3,515 3,515 3,515 700
2019/05/15 3,515 3,515 3,515 3,515 200
2019/05/14 3,495 3,540 3,495 3,540 800
2019/05/13 3,545 3,565 3,535 3,565 300
2019/05/10 3,570 3,575 3,545 3,565 1,700
2019/05/09 3,565 3,570 3,555 3,570 800
2019/05/08 3,570 3,570 3,565 3,565 700
2019/05/07 3,550 3,570 3,550 3,570 300
2019/04/26 3,550 3,550 3,535 3,535 800
2019/04/25 3,530 3,545 3,530 3,535 900
2019/04/24 3,525 3,525 3,525 3,525 100
2019/04/23 3,505 3,525 3,505 3,525 500
2019/04/22 3,510 3,510 3,505 3,505 300
2019/04/19 3,520 3,520 3,520 3,520 800
2019/04/18 3,510 3,510 3,505 3,510 700
2019/04/17 3,510 3,510 3,505 3,505 300
2019/04/16 3,510 3,510 3,510 3,510 200
2019/04/15 3,485 3,510 3,480 3,510 1,600
2019/04/12 3,480 3,490 3,480 3,490 1,100
2019/04/11 3,460 3,485 3,460 3,475 300
2019/04/09 3,445 3,465 3,445 3,465 200
2019/04/08 3,465 3,465 3,440 3,440 600
2019/04/05 3,445 3,445 3,430 3,430 900
2019/04/04 3,465 3,465 3,465 3,465 200
2019/04/03 3,445 3,445 3,445 3,445 100
2019/04/02 3,450 3,470 3,445 3,445 600
2019/04/01 3,450 3,450 3,440 3,440 1,000
2019/03/29 3,450 3,450 3,450 3,450 100
2019/03/28 3,445 3,445 3,425 3,425 200
2019/03/27 3,415 3,435 3,415 3,435 300
2019/03/26 3,430 3,450 3,420 3,420 800
2019/03/25 3,385 3,425 3,385 3,395 1,000
2019/03/22 3,425 3,425 3,410 3,410 1,000
2019/03/20 3,425 3,425 3,395 3,395 300
2019/03/19 3,400 3,410 3,400 3,400 800
2019/03/18 3,385 3,415 3,385 3,410 300
2019/03/15 3,410 3,410 3,385 3,385 1,000
2019/03/14 3,400 3,410 3,400 3,410 500
2019/03/13 3,395 3,400 3,395 3,400 600
2019/03/12 3,350 3,405 3,350 3,370 1,900
2019/03/11 3,375 3,380 3,365 3,370 700
2019/03/08 3,375 3,385 3,375 3,375 500
2019/03/07 3,380 3,380 3,375 3,375 600
2019/03/06 3,400 3,405 3,400 3,400 800
2019/03/05 3,415 3,415 3,410 3,410 500
2019/03/04 3,440 3,440 3,405 3,415 500
2019/03/01 3,395 3,420 3,395 3,420 500
2019/02/28 3,375 3,395 3,375 3,395 200
2019/02/27 3,400 3,400 3,375 3,375 600
2019/02/26 3,405 3,405 3,380 3,385 1,300
2019/02/25 3,415 3,415 3,410 3,410 200
2019/02/22 3,390 3,405 3,390 3,405 700
2019/02/21 3,395 3,400 3,390 3,390 400
2019/02/20 3,395 3,395 3,395 3,395 100
2019/02/19 3,390 3,390 3,390 3,390 200
2019/02/18 3,390 3,390 3,390 3,390 300
2019/02/15 3,390 3,390 3,390 3,390 300
2019/02/14 3,390 3,390 3,390 3,390 100
2019/02/12 3,390 3,395 3,390 3,390 500
2019/02/08 3,380 3,385 3,380 3,385 200
2019/02/07 3,385 3,385 3,385 3,385 400
2019/02/05 3,385 3,385 3,385 3,385 100
2019/02/04 3,425 3,425 3,370 3,385 600
2019/02/01 3,370 3,425 3,365 3,425 1,400
2019/01/31 3,380 3,380 3,380 3,380 200
2019/01/30 3,415 3,415 3,395 3,395 700
2019/01/29 3,310 3,415 3,310 3,415 3,300
2019/01/28 3,420 3,490 3,415 3,450 4,100
2019/01/25 3,490 3,510 3,485 3,485 1,700
2019/01/24 3,495 3,525 3,490 3,490 1,400
2019/01/23 3,510 3,525 3,510 3,525 700
2019/01/22 3,500 3,510 3,500 3,510 900
2019/01/21 3,535 3,535 3,500 3,500 1,800
2019/01/18 3,510 3,550 3,510 3,520 800
2019/01/17 3,540 3,540 3,535 3,535 300
2019/01/16 3,490 3,535 3,485 3,535 900
2019/01/15 3,485 3,495 3,480 3,490 1,300
2019/01/11 3,490 3,490 3,455 3,480 1,000
2019/01/10 3,450 3,480 3,450 3,480 500
2019/01/09 3,425 3,445 3,420 3,445 900
2019/01/08 3,425 3,425 3,420 3,420 400
2019/01/07 3,435 3,440 3,405 3,410 1,800
2019/01/04 3,390 3,425 3,390 3,405 1,300
2018/12/28 3,400 3,460 3,400 3,410 500

このページの先頭へ