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
2014/12/30 2,958 2,968 2,950 2,968 1,300
2014/12/29 2,958 2,959 2,958 2,958 400
2014/12/26 2,929 2,945 2,925 2,945 1,200
2014/12/25 2,930 2,932 2,920 2,920 2,400
2014/12/24 2,947 2,947 2,921 2,929 2,200
2014/12/22 2,930 2,930 2,885 2,919 800
2014/12/19 2,906 2,909 2,877 2,904 1,000
2014/12/18 2,900 2,905 2,850 2,861 2,100
2014/12/17 2,898 2,898 2,898 2,898 100
2014/12/16 2,896 2,896 2,875 2,880 400
2014/12/15 2,874 2,896 2,874 2,896 400
2014/12/12 2,895 2,895 2,871 2,879 500
2014/12/11 2,898 2,898 2,874 2,885 400
2014/12/10 2,865 2,920 2,865 2,873 2,000
2014/12/09 2,872 2,900 2,872 2,882 1,600
2014/12/08 2,866 2,900 2,866 2,872 800
2014/12/05 2,863 2,900 2,863 2,900 400
2014/12/04 2,863 2,863 2,863 2,863 100
2014/12/03 2,900 2,900 2,857 2,900 2,000
2014/12/02 2,878 2,879 2,850 2,879 1,300
2014/12/01 2,888 2,888 2,872 2,878 1,200
2014/11/28 2,857 2,876 2,857 2,857 1,100
2014/11/27 2,836 2,879 2,836 2,879 700
2014/11/26 2,825 2,830 2,825 2,830 1,000
2014/11/25 2,816 2,823 2,816 2,823 500
2014/11/21 2,817 2,820 2,816 2,816 800
2014/11/20 2,814 2,819 2,810 2,816 700
2014/11/19 2,808 2,813 2,808 2,808 900
2014/11/18 2,810 2,813 2,808 2,813 800
2014/11/17 2,827 2,827 2,805 2,808 600
2014/11/14 2,804 2,807 2,804 2,807 200
2014/11/13 2,808 2,808 2,802 2,803 1,200
2014/11/12 2,801 2,803 2,801 2,802 400
2014/11/11 2,814 2,814 2,813 2,813 400
2014/11/10 2,818 2,818 2,790 2,790 1,100
2014/11/07 2,795 2,795 2,790 2,790 400
2014/11/06 2,790 2,790 2,790 2,790 100
2014/11/05 2,785 2,786 2,782 2,782 1,200
2014/11/04 2,784 2,815 2,783 2,785 2,600
2014/10/31 2,803 2,888 2,802 2,802 1,900
2014/10/30 2,811 2,848 2,805 2,805 800
2014/10/29 2,818 2,849 2,811 2,811 1,100
2014/10/28 2,838 2,838 2,830 2,830 500
2014/10/27 2,770 2,798 2,770 2,798 700
2014/10/24 2,771 2,771 2,770 2,770 200
2014/10/23 2,763 2,774 2,763 2,774 200
2014/10/22 2,770 2,770 2,770 2,770 1,100
2014/10/21 2,762 2,762 2,762 2,762 100
2014/10/20 2,760 2,768 2,760 2,765 500
2014/10/17 2,765 2,765 2,765 2,765 100
2014/10/16 2,751 2,759 2,730 2,742 1,100
2014/10/15 2,757 2,757 2,757 2,757 400
2014/10/14 2,763 2,763 2,759 2,759 1,000
2014/10/10 2,765 2,766 2,763 2,766 600
2014/10/09 2,769 2,769 2,766 2,767 600
2014/10/08 2,765 2,766 2,765 2,766 400
2014/10/07 2,773 2,773 2,766 2,766 400
2014/10/06 2,769 2,772 2,769 2,772 400
2014/10/03 2,773 2,773 2,761 2,764 500
2014/10/02 2,765 2,765 2,761 2,761 900
2014/10/01 2,777 2,777 2,768 2,768 1,000
2014/09/30 2,771 2,774 2,771 2,771 700
2014/09/29 2,776 2,777 2,776 2,777 600
2014/09/26 2,765 2,768 2,750 2,768 1,100
2014/09/25 2,770 2,776 2,770 2,776 200
2014/09/24 2,763 2,776 2,763 2,776 1,600
2014/09/22 2,751 2,764 2,751 2,763 500
2014/09/18 2,761 2,764 2,751 2,764 800
2014/09/17 2,751 2,761 2,750 2,761 700
2014/09/16 2,757 2,757 2,755 2,755 300
2014/09/12 2,761 2,761 2,757 2,757 300
2014/09/11 2,766 2,766 2,756 2,761 500
2014/09/10 2,786 2,786 2,766 2,766 500
2014/09/09 2,790 2,790 2,786 2,786 700
2014/09/08 2,790 2,790 2,783 2,790 400
2014/09/05 2,799 2,799 2,790 2,790 300
2014/09/04 2,799 2,799 2,791 2,791 400
2014/09/03 2,774 2,789 2,774 2,776 700
2014/09/02 2,765 2,780 2,765 2,766 900
2014/09/01 2,765 2,779 2,720 2,776 1,400
2014/08/29 2,770 2,774 2,765 2,765 600
2014/08/28 2,768 2,774 2,768 2,774 200
2014/08/27 2,770 2,770 2,765 2,765 300
2014/08/26 2,779 2,799 2,779 2,791 700
2014/08/25 2,761 2,779 2,760 2,779 800
2014/08/22 2,722 2,765 2,722 2,760 500
2014/08/20 2,752 2,752 2,718 2,718 300
2014/08/19 2,751 2,751 2,751 2,751 500
2014/08/18 2,778 2,778 2,760 2,760 700
2014/08/15 2,765 2,765 2,758 2,758 500
2014/08/14 2,765 2,765 2,765 2,765 300
2014/08/13 2,730 2,751 2,730 2,751 900
2014/08/12 2,700 2,735 2,700 2,725 400
2014/08/11 2,685 2,695 2,685 2,695 200
2014/08/08 2,686 2,690 2,682 2,682 1,000
2014/08/07 2,680 2,680 2,680 2,680 1,100
2014/08/06 2,681 2,681 2,678 2,678 1,300
2014/08/05 2,685 2,685 2,685 2,685 100
2014/08/01 2,695 2,695 2,681 2,681 700
2014/07/31 2,681 2,695 2,679 2,695 1,500
2014/07/30 2,710 2,710 2,673 2,698 1,600
2014/07/29 2,686 2,735 2,677 2,698 8,000
2014/07/28 2,856 2,890 2,851 2,860 3,300
2014/07/25 2,857 2,883 2,855 2,883 2,900
2014/07/24 2,849 2,850 2,846 2,850 1,500
2014/07/23 2,834 2,839 2,830 2,830 1,400
2014/07/22 2,830 2,844 2,830 2,834 1,000
2014/07/18 2,844 2,844 2,830 2,830 1,400
2014/07/17 2,870 2,870 2,847 2,847 2,100
2014/07/16 2,869 2,879 2,868 2,870 800
2014/07/15 2,885 2,885 2,883 2,883 600
2014/07/14 2,894 2,894 2,881 2,884 900
2014/07/11 2,900 2,934 2,892 2,892 800
2014/07/10 2,930 2,930 2,928 2,928 500
2014/07/09 2,898 2,925 2,898 2,925 1,800
2014/07/08 2,860 2,879 2,860 2,879 1,100
2014/07/07 2,840 2,859 2,840 2,859 800
2014/07/04 2,840 2,842 2,840 2,842 200
2014/07/03 2,847 2,850 2,840 2,840 900
2014/07/02 2,845 2,847 2,835 2,846 1,200
2014/07/01 2,839 2,839 2,834 2,839 700
2014/06/30 2,830 2,835 2,816 2,816 2,000
2014/06/27 2,810 2,822 2,810 2,815 900
2014/06/26 2,800 2,804 2,800 2,800 1,300
2014/06/25 2,799 2,800 2,799 2,800 600
2014/06/24 2,746 2,794 2,746 2,794 1,600
2014/06/23 2,800 2,800 2,791 2,796 1,300
2014/06/20 2,745 2,780 2,745 2,780 500
2014/06/19 2,730 2,740 2,730 2,740 400
2014/06/18 2,730 2,730 2,730 2,730 100
2014/06/17 2,730 2,730 2,730 2,730 100
2014/06/16 2,706 2,735 2,706 2,735 1,200
2014/06/13 2,694 2,695 2,694 2,695 400
2014/06/12 2,695 2,696 2,684 2,684 1,100
2014/06/11 2,685 2,695 2,685 2,695 400
2014/06/10 2,692 2,693 2,690 2,690 800
2014/06/09 2,684 2,692 2,681 2,681 1,400
2014/06/06 2,673 2,687 2,673 2,683 1,000
2014/06/05 2,684 2,686 2,673 2,673 400
2014/06/04 2,693 2,693 2,672 2,672 1,200
2014/06/03 2,696 2,696 2,696 2,696 500
2014/06/02 2,686 2,686 2,670 2,671 600
2014/05/30 2,652 2,652 2,652 2,652 1,100
2014/05/29 2,669 2,669 2,669 2,669 400
2014/05/28 2,665 2,668 2,665 2,668 200
2014/05/27 2,665 2,667 2,665 2,667 800
2014/05/26 2,663 2,663 2,663 2,663 100
2014/05/23 2,640 2,664 2,640 2,663 400
2014/05/22 2,637 2,637 2,637 2,637 200
2014/05/19 2,660 2,660 2,635 2,635 300
2014/05/16 2,636 2,636 2,636 2,636 100
2014/05/15 2,658 2,659 2,639 2,639 500
2014/05/14 2,660 2,660 2,650 2,650 300
2014/05/13 2,645 2,645 2,637 2,637 900
2014/05/12 2,630 2,665 2,630 2,665 500
2014/05/08 2,650 2,650 2,623 2,625 500
2014/05/07 2,667 2,667 2,650 2,667 600
2014/05/01 2,625 2,649 2,625 2,649 500
2014/04/30 2,617 2,626 2,617 2,625 500
2014/04/28 2,652 2,652 2,620 2,620 200
2014/04/25 2,610 2,611 2,610 2,611 800
2014/04/24 2,660 2,660 2,660 2,660 300
2014/04/22 2,659 2,659 2,659 2,659 100
2014/04/18 2,638 2,638 2,611 2,611 200
2014/04/17 2,635 2,635 2,635 2,635 500
2014/04/16 2,654 2,654 2,654 2,654 400
2014/04/15 2,650 2,650 2,650 2,650 200
2014/04/11 2,654 2,654 2,650 2,651 500
2014/04/09 2,668 2,668 2,653 2,654 900
2014/04/08 2,664 2,668 2,664 2,668 600
2014/04/07 2,668 2,668 2,668 2,668 100
2014/04/04 2,668 2,669 2,668 2,669 200
2014/04/03 2,652 2,668 2,652 2,667 900
2014/04/02 2,664 2,664 2,664 2,664 200
2014/03/28 2,630 2,630 2,627 2,627 400
2014/03/27 2,625 2,625 2,625 2,625 100
2014/03/26 2,624 2,624 2,624 2,624 100
2014/03/24 2,624 2,624 2,624 2,624 200
2014/03/20 2,654 2,654 2,652 2,652 400
2014/03/19 2,676 2,676 2,653 2,653 700
2014/03/18 2,676 2,676 2,676 2,676 100
2014/03/17 2,627 2,676 2,627 2,676 200
2014/03/14 2,696 2,696 2,696 2,696 400
2014/03/13 2,695 2,695 2,648 2,648 700
2014/03/12 2,706 2,706 2,613 2,614 4,100
2014/03/11 2,700 2,712 2,666 2,706 2,400
2014/03/10 2,680 2,680 2,675 2,675 200
2014/03/07 2,714 2,714 2,637 2,637 300
2014/03/05 2,646 2,715 2,581 2,715 1,500
2014/03/03 2,570 2,650 2,570 2,648 800
2014/02/28 2,583 2,583 2,576 2,576 600
2014/02/26 2,583 2,585 2,583 2,585 300
2014/02/25 2,565 2,580 2,565 2,580 600
2014/02/24 2,551 2,579 2,551 2,578 500
2014/02/20 2,557 2,557 2,550 2,550 600
2014/02/17 2,562 2,569 2,560 2,569 600
2014/02/14 2,599 2,599 2,565 2,565 1,400
2014/02/13 2,574 2,598 2,572 2,598 1,800
2014/02/12 2,569 2,573 2,562 2,573 600
2014/02/06 2,598 2,598 2,560 2,563 700
2014/02/05 2,609 2,609 2,608 2,608 400
2014/02/04 2,621 2,621 2,610 2,618 1,200
2014/02/03 2,690 2,694 2,651 2,651 400
2014/01/31 2,668 2,700 2,666 2,666 1,400
2014/01/30 2,661 2,661 2,631 2,658 1,300
2014/01/29 2,750 2,750 2,656 2,670 5,600
2014/01/28 2,770 2,800 2,770 2,795 3,000
2014/01/27 2,767 2,780 2,767 2,780 2,400
2014/01/24 2,752 2,785 2,751 2,781 1,600
2014/01/23 2,785 2,790 2,767 2,767 1,500
2014/01/22 2,800 2,804 2,795 2,795 800
2014/01/21 2,800 2,800 2,790 2,800 800
2014/01/20 2,775 2,800 2,775 2,800 1,800
2014/01/17 2,750 2,755 2,750 2,755 500
2014/01/16 2,745 2,750 2,740 2,750 1,700
2014/01/15 2,748 2,750 2,745 2,745 1,400
2014/01/14 2,707 2,745 2,707 2,745 1,100
2014/01/10 2,740 2,740 2,707 2,707 1,200
2014/01/09 2,702 2,745 2,702 2,745 400
2014/01/08 2,689 2,700 2,689 2,700 1,200
2014/01/07 2,675 2,688 2,670 2,688 1,100
2014/01/06 2,651 2,665 2,650 2,650 2,400

このページの先頭へ