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
2013/12/30 2,650 2,668 2,650 2,652 1,600
2013/12/27 2,644 2,649 2,638 2,648 1,100
2013/12/26 2,638 2,638 2,638 2,638 300
2013/12/25 2,631 2,632 2,606 2,613 4,100
2013/12/24 2,641 2,643 2,630 2,642 1,200
2013/12/20 2,631 2,641 2,631 2,641 1,100
2013/12/19 2,643 2,643 2,642 2,642 400
2013/12/18 2,630 2,640 2,630 2,633 600
2013/12/17 2,630 2,640 2,630 2,640 600
2013/12/16 2,650 2,650 2,628 2,628 1,300
2013/12/13 2,651 2,651 2,651 2,651 200
2013/12/12 2,660 2,664 2,651 2,652 700
2013/12/11 2,660 2,660 2,660 2,660 300
2013/12/10 2,652 2,655 2,651 2,655 600
2013/12/09 2,655 2,655 2,652 2,652 400
2013/12/06 2,645 2,655 2,635 2,655 900
2013/12/05 2,697 2,697 2,646 2,650 1,100
2013/12/04 2,650 2,651 2,650 2,651 800
2013/12/03 2,651 2,651 2,650 2,650 900
2013/12/02 2,650 2,650 2,650 2,650 200
2013/11/29 2,649 2,683 2,649 2,650 1,600
2013/11/28 2,640 2,648 2,631 2,647 700
2013/11/27 2,615 2,644 2,615 2,644 600
2013/11/26 2,615 2,615 2,615 2,615 400
2013/11/25 2,650 2,650 2,600 2,615 1,000
2013/11/22 2,602 2,650 2,602 2,650 1,000
2013/11/21 2,595 2,601 2,591 2,601 1,500
2013/11/20 2,595 2,595 2,595 2,595 300
2013/11/19 2,589 2,590 2,589 2,590 200
2013/11/15 2,552 2,552 2,552 2,552 300
2013/11/14 2,600 2,600 2,552 2,600 700
2013/11/12 2,550 2,600 2,550 2,600 200
2013/11/08 2,563 2,600 2,563 2,600 1,000
2013/11/07 2,568 2,568 2,530 2,530 1,500
2013/11/06 2,550 2,551 2,550 2,551 300
2013/11/05 2,551 2,560 2,551 2,560 500
2013/11/01 2,550 2,551 2,550 2,551 200
2013/10/31 2,540 2,540 2,540 2,540 600
2013/10/30 2,540 2,540 2,540 2,540 200
2013/10/29 2,546 2,546 2,546 2,546 100
2013/10/25 2,548 2,548 2,533 2,533 200
2013/10/23 2,532 2,534 2,530 2,530 400
2013/10/22 2,531 2,533 2,531 2,532 600
2013/10/21 2,538 2,540 2,538 2,540 600
2013/10/16 2,528 2,528 2,520 2,520 500
2013/10/15 2,532 2,532 2,531 2,531 200
2013/10/10 2,537 2,537 2,505 2,505 500
2013/10/09 2,499 2,500 2,490 2,490 500
2013/10/07 2,492 2,492 2,488 2,488 500
2013/10/04 2,492 2,492 2,492 2,492 200
2013/10/03 2,493 2,493 2,493 2,493 200
2013/09/30 2,500 2,510 2,500 2,500 800
2013/09/27 2,490 2,500 2,490 2,500 600
2013/09/26 2,490 2,490 2,490 2,490 300
2013/09/25 2,479 2,485 2,479 2,485 1,000
2013/09/24 2,480 2,480 2,480 2,480 1,000
2013/09/20 2,475 2,480 2,475 2,480 800
2013/09/17 2,486 2,486 2,486 2,486 400
2013/09/13 2,488 2,488 2,488 2,488 200
2013/09/12 2,465 2,465 2,465 2,465 200
2013/09/10 2,464 2,464 2,464 2,464 300
2013/09/09 2,451 2,451 2,450 2,450 1,200
2013/09/06 2,500 2,500 2,441 2,491 3,100
2013/09/05 2,500 2,500 2,495 2,500 400
2013/09/04 2,511 2,517 2,495 2,500 1,100
2013/09/03 2,520 2,520 2,506 2,506 400
2013/09/02 2,519 2,519 2,519 2,519 300
2013/08/30 2,501 2,538 2,501 2,519 800
2013/08/29 2,545 2,545 2,496 2,540 800
2013/08/28 2,558 2,558 2,510 2,510 400
2013/08/27 2,518 2,558 2,510 2,510 300
2013/08/26 2,500 2,600 2,500 2,600 2,400
2013/08/22 2,481 2,490 2,480 2,490 800
2013/08/21 2,482 2,482 2,482 2,482 100
2013/08/20 2,483 2,483 2,483 2,483 200
2013/08/19 2,485 2,485 2,485 2,485 200
2013/08/16 2,485 2,485 2,485 2,485 300
2013/08/15 2,486 2,486 2,486 2,486 200
2013/08/14 2,491 2,491 2,486 2,486 900
2013/08/13 2,510 2,510 2,510 2,510 100
2013/08/12 2,499 2,499 2,497 2,497 400
2013/08/09 2,492 2,495 2,492 2,495 500
2013/08/08 2,500 2,500 2,491 2,491 700
2013/08/07 2,505 2,505 2,492 2,492 800
2013/08/06 2,505 2,505 2,505 2,505 100
2013/08/05 2,492 2,492 2,492 2,492 300
2013/08/02 2,489 2,498 2,489 2,491 900
2013/08/01 2,450 2,489 2,450 2,489 400
2013/07/31 2,450 2,451 2,450 2,450 500
2013/07/30 2,460 2,460 2,420 2,422 1,200
2013/07/29 2,485 2,520 2,451 2,460 2,800
2013/07/26 2,621 2,650 2,621 2,635 2,300
2013/07/25 2,600 2,620 2,600 2,620 1,700
2013/07/24 2,565 2,615 2,565 2,615 1,100
2013/07/23 2,605 2,615 2,600 2,615 1,400
2013/07/22 2,610 2,620 2,560 2,562 1,400
2013/07/19 2,600 2,610 2,580 2,580 1,300
2013/07/18 2,570 2,570 2,570 2,570 200
2013/07/17 2,605 2,605 2,568 2,568 800
2013/07/16 2,545 2,600 2,545 2,560 1,400
2013/07/12 2,551 2,585 2,551 2,551 600
2013/07/11 2,585 2,585 2,585 2,585 100
2013/07/10 2,582 2,590 2,540 2,540 800
2013/07/09 2,565 2,580 2,565 2,580 500
2013/07/08 2,549 2,578 2,539 2,578 1,600
2013/07/05 2,545 2,548 2,535 2,535 800
2013/07/04 2,515 2,550 2,515 2,548 700
2013/07/03 2,520 2,520 2,500 2,519 400
2013/07/02 2,497 2,500 2,497 2,500 1,000
2013/07/01 2,490 2,496 2,490 2,496 600
2013/06/28 2,492 2,492 2,492 2,492 100
2013/06/27 2,493 2,493 2,493 2,493 100
2013/06/26 2,480 2,490 2,475 2,475 1,200
2013/06/24 2,490 2,498 2,490 2,498 400
2013/06/21 2,474 2,474 2,474 2,474 400
2013/06/19 2,475 2,475 2,475 2,475 600
2013/06/18 2,497 2,497 2,471 2,471 600
2013/06/17 2,496 2,496 2,496 2,496 200
2013/06/14 2,497 2,497 2,497 2,497 200
2013/06/13 2,499 2,499 2,476 2,499 500
2013/06/12 2,465 2,485 2,465 2,485 800
2013/06/11 2,465 2,467 2,465 2,467 200
2013/06/07 2,475 2,475 2,463 2,463 800
2013/06/06 2,482 2,482 2,475 2,475 500
2013/06/05 2,476 2,507 2,476 2,507 500
2013/06/04 2,507 2,507 2,507 2,507 200
2013/06/03 2,470 2,510 2,468 2,510 1,000
2013/05/31 2,502 2,502 2,471 2,471 700
2013/05/30 2,520 2,538 2,502 2,502 1,700
2013/05/29 2,500 2,510 2,500 2,510 500
2013/05/29 1 -> 0.10 分割
2013/05/28 249 249 249 249 2,000
2013/05/27 248 248 248 248 4,000
2013/05/24 246 248 246 248 10,000
2013/05/23 248 248 247 248 6,000
2013/05/22 249 249 248 248 6,000
2013/05/21 247 248 246 248 14,000
2013/05/20 248 248 248 248 2,000
2013/05/17 246 250 246 249 14,000
2013/05/16 250 250 250 250 4,000
2013/05/15 250 250 248 248 16,000
2013/05/14 248 248 248 248 2,000
2013/05/13 250 250 248 250 14,000
2013/05/10 250 251 250 250 6,000
2013/05/09 250 250 248 250 14,000
2013/05/08 250 250 250 250 8,000
2013/05/07 249 249 249 249 6,000
2013/05/02 250 250 248 248 12,000
2013/05/01 250 251 250 251 8,000
2013/04/30 251 252 250 251 16,000
2013/04/26 251 255 250 253 10,000
2013/04/25 251 251 251 251 8,000
2013/04/24 251 254 250 251 26,000
2013/04/23 255 255 252 252 6,000
2013/04/22 251 253 251 251 8,000
2013/04/19 249 251 248 251 14,000
2013/04/18 248 249 248 249 8,000
2013/04/17 248 248 248 248 4,000
2013/04/16 247 247 246 246 8,000
2013/04/15 248 248 248 248 2,000
2013/04/12 249 249 246 247 14,000
2013/04/11 249 249 246 247 12,000
2013/04/10 248 248 248 248 4,000
2013/04/09 248 251 248 250 22,000
2013/04/08 246 248 246 246 12,000
2013/04/05 245 245 245 245 2,000
2013/04/04 247 247 247 247 4,000
2013/04/03 243 246 243 246 4,000
2013/04/02 243 243 243 243 2,000
2013/04/01 244 244 244 244 10,000
2013/03/29 247 247 247 247 2,000
2013/03/28 245 248 245 247 8,000
2013/03/27 248 248 243 243 14,000
2013/03/26 246 248 246 248 6,000
2013/03/25 243 246 243 246 14,000
2013/03/19 242 242 242 242 2,000
2013/03/18 244 245 243 243 16,000
2013/03/15 242 243 242 243 4,000
2013/03/14 241 241 240 240 6,000
2013/03/13 244 244 244 244 6,000
2013/03/12 240 240 240 240 14,000
2013/03/11 242 242 242 242 2,000
2013/03/08 242 242 242 242 2,000
2013/03/06 240 242 240 242 6,000
2013/03/05 240 240 240 240 6,000
2013/03/04 241 241 240 240 14,000
2013/03/01 243 243 242 242 4,000
2013/02/28 241 241 241 241 8,000
2013/02/27 242 247 240 240 14,000
2013/02/26 241 241 241 241 4,000
2013/02/25 241 243 241 243 4,000
2013/02/19 244 244 244 244 4,000
2013/02/18 240 244 240 244 6,000
2013/02/15 242 242 242 242 2,000
2013/02/12 240 241 240 241 6,000
2013/02/08 239 239 239 239 2,000
2013/02/07 237 237 237 237 4,000
2013/02/06 237 237 237 237 4,000
2013/02/05 237 240 237 237 8,000
2013/02/04 236 238 235 235 12,000
2013/02/01 236 236 236 236 2,000
2013/01/31 234 234 234 234 2,000
2013/01/30 233 233 233 233 2,000
2013/01/29 234 235 233 233 18,000
2013/01/28 247 248 246 246 16,000
2013/01/25 250 250 249 249 4,000
2013/01/24 248 248 248 248 4,000
2013/01/23 250 250 250 250 6,000
2013/01/22 248 248 248 248 6,000
2013/01/21 250 250 250 250 4,000
2013/01/18 248 249 248 249 4,000
2013/01/16 249 249 246 246 6,000
2013/01/15 249 249 249 249 4,000
2013/01/11 248 248 248 248 2,000
2013/01/10 245 247 245 245 8,000
2013/01/09 244 244 244 244 2,000
2013/01/08 244 244 244 244 2,000
2013/01/07 243 244 242 242 14,000
2013/01/04 243 243 243 243 4,000

このページの先頭へ