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 |