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
2020/12/30 3,035 3,050 3,030 3,050 400
2020/12/29 2,995 3,030 2,995 3,030 300
2020/12/28 3,025 3,050 2,995 3,005 500
2020/12/25 3,025 3,045 2,993 3,045 1,600
2020/12/24 2,992 3,025 2,991 3,025 800
2020/12/23 2,992 3,020 2,992 2,993 700
2020/12/22 3,005 3,005 3,005 3,005 300
2020/12/21 3,010 3,025 3,000 3,025 900
2020/12/18 3,010 3,010 3,010 3,010 200
2020/12/17 2,999 3,000 2,999 3,000 300
2020/12/16 2,995 2,997 2,995 2,997 500
2020/12/15 2,999 2,999 2,969 2,969 1,400
2020/12/14 2,961 2,999 2,961 2,988 1,400
2020/12/11 2,940 3,005 2,940 3,005 600
2020/12/10 2,989 3,010 2,935 3,010 2,300
2020/12/09 2,989 2,989 2,989 2,989 100
2020/12/08 2,993 2,993 2,951 2,951 1,000
2020/12/07 2,940 3,005 2,940 2,965 800
2020/12/04 2,930 2,930 2,930 2,930 200
2020/12/03 2,951 2,952 2,930 2,930 1,000
2020/12/02 2,997 2,997 2,960 2,960 300
2020/12/01 2,992 2,992 2,942 2,974 1,000
2020/11/30 2,943 2,943 2,943 2,943 100
2020/11/27 2,930 2,930 2,911 2,911 1,100
2020/11/26 2,957 2,957 2,909 2,948 600
2020/11/25 2,936 2,969 2,919 2,957 1,000
2020/11/24 2,960 2,960 2,940 2,940 500
2020/11/20 2,921 2,963 2,921 2,963 400
2020/11/19 2,950 2,976 2,910 2,910 2,800
2020/11/18 2,981 2,995 2,981 2,995 300
2020/11/17 3,000 3,000 2,990 2,990 300
2020/11/16 3,020 3,020 2,970 2,970 500
2020/11/13 2,980 3,000 2,980 2,980 300
2020/11/11 2,990 3,010 2,980 2,980 900
2020/11/10 2,990 2,994 2,990 2,991 700
2020/11/09 3,000 3,000 2,990 2,990 300
2020/11/06 3,000 3,000 2,990 2,990 700
2020/11/05 2,999 3,045 2,999 3,045 300
2020/11/04 3,040 3,040 2,995 2,999 1,000
2020/11/02 3,055 3,055 3,030 3,030 800
2020/10/30 2,958 3,115 2,958 3,055 1,000
2020/10/29 2,957 2,957 2,957 2,957 200
2020/10/28 2,930 2,960 2,930 2,960 400
2020/10/27 2,938 2,938 2,935 2,935 300
2020/10/26 2,900 2,915 2,900 2,915 1,100
2020/10/23 2,948 2,948 2,947 2,947 700
2020/10/22 2,920 2,920 2,920 2,920 100
2020/10/21 2,921 2,921 2,912 2,912 400
2020/10/20 2,958 2,958 2,921 2,921 200
2020/10/19 2,922 2,922 2,886 2,918 900
2020/10/15 2,884 2,887 2,884 2,884 400
2020/10/14 2,884 2,885 2,884 2,884 500
2020/10/13 2,906 2,906 2,906 2,906 100
2020/10/12 2,906 2,906 2,906 2,906 300
2020/10/09 2,871 2,906 2,860 2,906 1,600
2020/10/08 2,913 2,913 2,876 2,876 800
2020/10/07 2,865 2,865 2,863 2,863 200
2020/10/06 2,867 2,892 2,860 2,860 900
2020/10/05 2,905 2,905 2,867 2,867 400
2020/10/02 2,943 2,943 2,903 2,903 500
2020/09/30 2,945 2,945 2,906 2,906 300
2020/09/29 2,945 2,945 2,906 2,906 400
2020/09/28 2,901 2,945 2,901 2,906 300
2020/09/25 2,945 2,945 2,868 2,868 700
2020/09/24 2,901 2,930 2,901 2,902 400
2020/09/23 2,884 2,902 2,884 2,902 500
2020/09/18 2,883 2,884 2,880 2,884 600
2020/09/17 2,851 2,889 2,851 2,870 800
2020/09/15 2,873 2,926 2,873 2,926 600
2020/09/14 2,896 2,969 2,894 2,923 900
2020/09/11 2,889 2,889 2,839 2,846 500
2020/09/10 2,882 2,882 2,834 2,850 700
2020/09/09 2,832 2,882 2,832 2,882 400
2020/09/08 2,850 2,850 2,837 2,848 2,100
2020/09/07 2,860 2,860 2,857 2,857 400
2020/09/04 2,853 2,900 2,853 2,900 900
2020/09/03 2,862 2,885 2,854 2,885 900
2020/09/02 2,899 2,899 2,861 2,861 1,000
2020/09/01 2,855 2,855 2,855 2,855 100
2020/08/31 2,841 2,862 2,841 2,862 700
2020/08/28 2,847 2,851 2,826 2,844 1,500
2020/08/27 2,920 2,970 2,920 2,970 200
2020/08/26 2,980 2,980 2,920 2,920 600
2020/08/24 2,885 2,885 2,873 2,873 400
2020/08/21 2,875 2,875 2,869 2,869 1,400
2020/08/20 2,869 2,869 2,869 2,869 100
2020/08/19 2,815 2,823 2,806 2,823 400
2020/08/18 2,812 2,812 2,801 2,801 300
2020/08/17 2,815 2,815 2,812 2,812 200
2020/08/14 2,819 2,819 2,800 2,800 1,700
2020/08/13 2,807 2,820 2,805 2,805 600
2020/08/12 2,824 2,824 2,824 2,824 100
2020/08/11 2,850 2,850 2,801 2,801 300
2020/08/07 2,850 2,850 2,850 2,850 100
2020/08/06 2,815 2,815 2,804 2,804 1,000
2020/08/05 2,879 2,882 2,815 2,815 600
2020/08/04 2,870 2,870 2,811 2,815 2,400
2020/08/03 2,863 2,863 2,863 2,863 100
2020/07/31 2,850 2,860 2,802 2,860 700
2020/07/30 2,860 2,860 2,850 2,852 1,400
2020/07/29 2,901 2,995 2,901 2,930 3,400
2020/07/28 3,000 3,000 2,990 3,000 900
2020/07/27 2,960 3,030 2,960 3,000 1,300
2020/07/22 3,035 3,035 3,030 3,030 700
2020/07/21 3,040 3,040 3,035 3,040 600
2020/07/20 3,070 3,070 3,045 3,045 700
2020/07/17 3,065 3,070 3,055 3,070 500
2020/07/16 3,050 3,060 3,050 3,050 800
2020/07/15 3,050 3,055 3,040 3,040 700
2020/07/14 3,055 3,055 3,045 3,045 700
2020/07/13 3,065 3,065 3,060 3,065 700
2020/07/10 3,060 3,065 3,060 3,060 600
2020/07/09 3,050 3,050 3,050 3,050 100
2020/07/08 3,050 3,050 3,050 3,050 100
2020/07/07 3,060 3,065 3,035 3,065 1,100
2020/07/06 3,025 3,065 3,025 3,065 1,500
2020/07/03 3,030 3,030 3,030 3,030 200
2020/07/02 3,065 3,065 3,045 3,045 200
2020/07/01 3,040 3,050 3,040 3,050 700
2020/06/30 3,040 3,075 3,040 3,070 800
2020/06/29 3,050 3,050 3,050 3,050 300
2020/06/26 3,060 3,060 3,055 3,055 300
2020/06/25 3,065 3,090 3,065 3,090 1,400
2020/06/24 3,045 3,045 3,035 3,035 1,000
2020/06/23 3,085 3,085 3,085 3,085 100
2020/06/22 3,085 3,085 3,085 3,085 300
2020/06/19 3,015 3,090 3,015 3,085 700
2020/06/18 3,055 3,055 3,005 3,005 200
2020/06/17 3,025 3,040 3,020 3,020 500
2020/06/16 3,025 3,050 3,025 3,050 400
2020/06/15 3,000 3,045 3,000 3,045 1,100
2020/06/12 3,005 3,005 2,995 3,000 1,400
2020/06/11 3,065 3,065 3,055 3,055 500
2020/06/10 3,070 3,070 3,065 3,065 300
2020/06/09 3,055 3,075 3,055 3,075 900
2020/06/08 3,090 3,115 3,080 3,115 900
2020/06/04 3,110 3,110 3,100 3,100 300
2020/06/03 3,130 3,180 3,085 3,100 1,400
2020/06/02 3,195 3,195 3,145 3,145 300
2020/06/01 3,115 3,115 3,085 3,100 1,100
2020/05/29 3,115 3,120 3,115 3,120 300
2020/05/28 3,135 3,135 3,130 3,135 300
2020/05/27 3,145 3,145 3,130 3,140 1,100
2020/05/26 3,145 3,145 3,145 3,145 100
2020/05/25 3,140 3,160 3,135 3,135 400
2020/05/22 3,090 3,130 3,090 3,130 300
2020/05/21 3,095 3,095 3,090 3,090 200
2020/05/20 3,035 3,075 3,030 3,075 300
2020/05/19 3,065 3,070 3,055 3,055 800
2020/05/18 3,055 3,055 3,050 3,055 700
2020/05/15 3,045 3,045 3,030 3,030 400
2020/05/14 2,950 3,000 2,950 2,970 1,100
2020/05/13 2,953 2,953 2,953 2,953 100
2020/05/12 2,940 2,940 2,920 2,930 500
2020/05/11 2,994 2,994 2,917 2,973 900
2020/05/08 2,830 2,880 2,830 2,867 300
2020/05/07 2,802 2,848 2,802 2,830 900
2020/05/01 2,829 2,829 2,802 2,802 300
2020/04/30 2,854 2,854 2,804 2,829 800
2020/04/28 2,780 2,830 2,780 2,830 200
2020/04/27 2,760 2,780 2,760 2,765 2,300
2020/04/24 2,751 2,781 2,751 2,780 500
2020/04/23 2,766 2,788 2,766 2,768 400
2020/04/22 2,797 2,797 2,762 2,792 300
2020/04/21 2,808 2,808 2,808 2,808 100
2020/04/20 2,800 2,838 2,760 2,764 2,000
2020/04/17 2,756 2,788 2,756 2,788 900
2020/04/16 2,806 2,806 2,806 2,806 100
2020/04/15 2,820 2,830 2,806 2,806 400
2020/04/14 2,801 2,845 2,801 2,845 300
2020/04/10 2,791 2,791 2,791 2,791 100
2020/04/09 2,799 2,800 2,799 2,799 600
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

このページの先頭へ