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 |
---|---|---|---|---|---|
2023/12/29 | 3,865 | 3,865 | 3,795 | 3,800 | 1,700 |
2023/12/28 | 3,775 | 3,800 | 3,770 | 3,800 | 1,400 |
2023/12/27 | 3,725 | 3,765 | 3,725 | 3,765 | 500 |
2023/12/26 | 3,735 | 3,765 | 3,720 | 3,765 | 900 |
2023/12/25 | 3,720 | 3,765 | 3,720 | 3,765 | 900 |
2023/12/22 | 3,785 | 3,790 | 3,735 | 3,735 | 1,200 |
2023/12/21 | 3,695 | 3,755 | 3,690 | 3,755 | 1,600 |
2023/12/20 | 3,640 | 3,680 | 3,640 | 3,650 | 1,600 |
2023/12/19 | 3,605 | 3,650 | 3,605 | 3,640 | 700 |
2023/12/18 | 3,645 | 3,645 | 3,605 | 3,605 | 1,100 |
2023/12/15 | 3,675 | 3,675 | 3,625 | 3,645 | 300 |
2023/12/14 | 3,780 | 3,830 | 3,555 | 3,630 | 11,900 |
2023/12/13 | 3,740 | 4,010 | 3,725 | 3,970 | 6,600 |
2023/12/12 | 3,670 | 3,740 | 3,660 | 3,740 | 3,000 |
2023/12/11 | 3,660 | 3,670 | 3,625 | 3,670 | 2,300 |
2023/12/08 | 3,615 | 3,670 | 3,615 | 3,620 | 2,400 |
2023/12/07 | 3,585 | 3,600 | 3,580 | 3,600 | 2,200 |
2023/12/06 | 3,565 | 3,580 | 3,550 | 3,565 | 1,100 |
2023/12/05 | 3,560 | 3,575 | 3,560 | 3,575 | 600 |
2023/12/04 | 3,570 | 3,585 | 3,570 | 3,570 | 1,900 |
2023/12/01 | 3,560 | 3,570 | 3,560 | 3,570 | 500 |
2023/11/30 | 3,545 | 3,560 | 3,545 | 3,550 | 300 |
2023/11/29 | 3,570 | 3,570 | 3,550 | 3,550 | 400 |
2023/11/28 | 3,550 | 3,555 | 3,550 | 3,550 | 300 |
2023/11/27 | 3,560 | 3,570 | 3,545 | 3,545 | 1,000 |
2023/11/24 | 3,550 | 3,550 | 3,545 | 3,545 | 1,100 |
2023/11/22 | 3,540 | 3,550 | 3,525 | 3,545 | 700 |
2023/11/21 | 3,540 | 3,540 | 3,535 | 3,540 | 500 |
2023/11/20 | 3,540 | 3,540 | 3,510 | 3,510 | 500 |
2023/11/17 | 3,515 | 3,515 | 3,500 | 3,500 | 300 |
2023/11/15 | 3,515 | 3,515 | 3,510 | 3,510 | 200 |
2023/11/14 | 3,505 | 3,505 | 3,500 | 3,500 | 300 |
2023/11/13 | 3,500 | 3,520 | 3,485 | 3,485 | 1,500 |
2023/11/09 | 3,500 | 3,500 | 3,485 | 3,485 | 300 |
2023/11/07 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
2023/11/06 | 3,485 | 3,500 | 3,485 | 3,485 | 800 |
2023/11/02 | 3,495 | 3,500 | 3,495 | 3,500 | 200 |
2023/11/01 | 3,500 | 3,500 | 3,470 | 3,495 | 400 |
2023/10/31 | 3,495 | 3,495 | 3,470 | 3,470 | 300 |
2023/10/30 | 3,495 | 3,495 | 3,450 | 3,495 | 1,600 |
2023/10/27 | 3,480 | 3,480 | 3,480 | 3,480 | 800 |
2023/10/26 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
2023/10/25 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
2023/10/24 | 3,455 | 3,455 | 3,450 | 3,455 | 400 |
2023/10/23 | 3,475 | 3,475 | 3,455 | 3,455 | 800 |
2023/10/20 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
2023/10/19 | 3,435 | 3,440 | 3,435 | 3,440 | 600 |
2023/10/18 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
2023/10/17 | 3,470 | 3,470 | 3,455 | 3,455 | 200 |
2023/10/16 | 3,475 | 3,475 | 3,455 | 3,470 | 800 |
2023/10/13 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
2023/10/12 | 3,480 | 3,480 | 3,410 | 3,440 | 1,600 |
2023/10/11 | 3,470 | 3,470 | 3,465 | 3,465 | 400 |
2023/10/10 | 3,460 | 3,475 | 3,460 | 3,470 | 400 |
2023/10/06 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
2023/10/05 | 3,420 | 3,500 | 3,420 | 3,420 | 700 |
2023/10/04 | 3,410 | 3,430 | 3,405 | 3,430 | 1,200 |
2023/10/03 | 3,460 | 3,460 | 3,410 | 3,410 | 1,400 |
2023/10/02 | 3,470 | 3,470 | 3,460 | 3,460 | 400 |
2023/09/29 | 3,435 | 3,460 | 3,435 | 3,455 | 900 |
2023/09/28 | 3,460 | 3,460 | 3,455 | 3,455 | 200 |
2023/09/27 | 3,450 | 3,450 | 3,415 | 3,435 | 2,000 |
2023/09/26 | 3,470 | 3,470 | 3,450 | 3,450 | 600 |
2023/09/25 | 3,450 | 3,450 | 3,450 | 3,450 | 500 |
2023/09/22 | 3,450 | 3,465 | 3,450 | 3,465 | 400 |
2023/09/21 | 3,465 | 3,465 | 3,465 | 3,465 | 800 |
2023/09/20 | 3,475 | 3,475 | 3,465 | 3,465 | 500 |
2023/09/19 | 3,470 | 3,470 | 3,455 | 3,460 | 1,800 |
2023/09/15 | 3,475 | 3,475 | 3,475 | 3,475 | 200 |
2023/09/14 | 3,465 | 3,480 | 3,465 | 3,475 | 300 |
2023/09/13 | 3,460 | 3,470 | 3,460 | 3,465 | 300 |
2023/09/12 | 3,480 | 3,490 | 3,455 | 3,455 | 2,200 |
2023/09/11 | 3,530 | 3,535 | 3,480 | 3,485 | 2,600 |
2023/09/08 | 3,505 | 3,520 | 3,500 | 3,505 | 3,300 |
2023/09/07 | 3,580 | 3,580 | 3,460 | 3,500 | 10,100 |
2023/09/06 | 3,500 | 3,500 | 3,485 | 3,485 | 700 |
2023/09/05 | 3,495 | 3,500 | 3,490 | 3,490 | 300 |
2023/09/04 | 3,485 | 3,500 | 3,480 | 3,500 | 2,000 |
2023/09/01 | 3,475 | 3,480 | 3,475 | 3,480 | 400 |
2023/08/31 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
2023/08/30 | 3,450 | 3,470 | 3,450 | 3,460 | 900 |
2023/08/29 | 3,460 | 3,460 | 3,450 | 3,450 | 400 |
2023/08/28 | 3,445 | 3,460 | 3,445 | 3,460 | 400 |
2023/08/24 | 3,455 | 3,480 | 3,440 | 3,445 | 2,000 |
2023/08/23 | 3,475 | 3,475 | 3,435 | 3,435 | 1,000 |
2023/08/22 | 3,465 | 3,470 | 3,465 | 3,470 | 700 |
2023/08/21 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
2023/08/18 | 3,455 | 3,455 | 3,445 | 3,445 | 1,000 |
2023/08/17 | 3,450 | 3,470 | 3,450 | 3,470 | 1,200 |
2023/08/16 | 3,460 | 3,465 | 3,455 | 3,455 | 600 |
2023/08/14 | 3,460 | 3,475 | 3,460 | 3,475 | 300 |
2023/08/10 | 3,460 | 3,470 | 3,460 | 3,470 | 700 |
2023/08/09 | 3,465 | 3,465 | 3,455 | 3,460 | 600 |
2023/08/08 | 3,470 | 3,470 | 3,450 | 3,450 | 700 |
2023/08/04 | 3,455 | 3,455 | 3,455 | 3,455 | 300 |
2023/08/03 | 3,460 | 3,465 | 3,460 | 3,465 | 300 |
2023/08/02 | 3,480 | 3,480 | 3,480 | 3,480 | 300 |
2023/08/01 | 3,480 | 3,480 | 3,460 | 3,460 | 400 |
2023/07/31 | 3,465 | 3,485 | 3,465 | 3,480 | 1,000 |
2023/07/28 | 3,440 | 3,470 | 3,435 | 3,440 | 5,700 |
2023/07/27 | 3,590 | 3,700 | 3,565 | 3,565 | 6,500 |
2023/07/26 | 3,575 | 3,580 | 3,570 | 3,570 | 2,000 |
2023/07/25 | 3,535 | 3,565 | 3,530 | 3,540 | 1,700 |
2023/07/24 | 3,510 | 3,535 | 3,510 | 3,535 | 600 |
2023/07/21 | 3,530 | 3,530 | 3,450 | 3,510 | 2,300 |
2023/07/20 | 3,570 | 3,570 | 3,535 | 3,535 | 2,400 |
2023/07/19 | 3,585 | 3,585 | 3,570 | 3,575 | 2,200 |
2023/07/18 | 3,590 | 3,590 | 3,580 | 3,580 | 1,200 |
2023/07/14 | 3,590 | 3,590 | 3,580 | 3,590 | 1,500 |
2023/07/13 | 3,585 | 3,590 | 3,585 | 3,590 | 200 |
2023/07/12 | 3,590 | 3,590 | 3,575 | 3,585 | 700 |
2023/07/11 | 3,575 | 3,590 | 3,575 | 3,590 | 1,100 |
2023/07/10 | 3,570 | 3,600 | 3,570 | 3,580 | 3,100 |
2023/07/07 | 3,585 | 3,585 | 3,580 | 3,585 | 800 |
2023/07/06 | 3,570 | 3,570 | 3,570 | 3,570 | 400 |
2023/07/05 | 3,575 | 3,580 | 3,560 | 3,570 | 800 |
2023/07/04 | 3,565 | 3,575 | 3,565 | 3,575 | 1,000 |
2023/07/03 | 3,530 | 3,555 | 3,530 | 3,555 | 800 |
2023/06/30 | 3,550 | 3,550 | 3,520 | 3,530 | 1,300 |
2023/06/29 | 3,560 | 3,560 | 3,545 | 3,545 | 500 |
2023/06/28 | 3,540 | 3,560 | 3,535 | 3,560 | 500 |
2023/06/27 | 3,575 | 3,580 | 3,500 | 3,580 | 800 |
2023/06/26 | 3,570 | 3,575 | 3,505 | 3,505 | 2,000 |
2023/06/23 | 3,530 | 3,560 | 3,515 | 3,550 | 1,300 |
2023/06/22 | 3,500 | 3,530 | 3,500 | 3,530 | 600 |
2023/06/21 | 3,515 | 3,515 | 3,500 | 3,500 | 1,200 |
2023/06/20 | 3,515 | 3,515 | 3,515 | 3,515 | 200 |
2023/06/19 | 3,540 | 3,570 | 3,515 | 3,515 | 2,300 |
2023/06/16 | 3,590 | 3,590 | 3,515 | 3,575 | 1,500 |
2023/06/15 | 3,480 | 3,515 | 3,480 | 3,515 | 2,000 |
2023/06/14 | 3,435 | 3,485 | 3,425 | 3,485 | 2,800 |
2023/06/13 | 3,405 | 3,450 | 3,395 | 3,425 | 1,500 |
2023/06/12 | 3,375 | 3,410 | 3,375 | 3,410 | 1,500 |
2023/06/09 | 3,380 | 3,390 | 3,380 | 3,380 | 500 |
2023/06/08 | 3,370 | 3,395 | 3,370 | 3,380 | 400 |
2023/06/07 | 3,385 | 3,400 | 3,370 | 3,370 | 1,800 |
2023/06/06 | 3,370 | 3,380 | 3,365 | 3,380 | 800 |
2023/06/05 | 3,365 | 3,375 | 3,365 | 3,375 | 900 |
2023/06/02 | 3,350 | 3,365 | 3,350 | 3,365 | 1,200 |
2023/06/01 | 3,335 | 3,345 | 3,335 | 3,345 | 600 |
2023/05/31 | 3,325 | 3,330 | 3,325 | 3,330 | 500 |
2023/05/30 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
2023/05/29 | 3,330 | 3,330 | 3,320 | 3,320 | 1,100 |
2023/05/26 | 3,320 | 3,330 | 3,315 | 3,330 | 600 |
2023/05/25 | 3,320 | 3,325 | 3,310 | 3,325 | 1,100 |
2023/05/24 | 3,320 | 3,325 | 3,315 | 3,320 | 500 |
2023/05/23 | 3,325 | 3,325 | 3,320 | 3,320 | 700 |
2023/05/22 | 3,330 | 3,330 | 3,315 | 3,315 | 300 |
2023/05/19 | 3,320 | 3,325 | 3,315 | 3,315 | 700 |
2023/05/18 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
2023/05/17 | 3,325 | 3,325 | 3,320 | 3,325 | 300 |
2023/05/16 | 3,325 | 3,325 | 3,325 | 3,325 | 300 |
2023/05/15 | 3,325 | 3,325 | 3,325 | 3,325 | 400 |
2023/05/12 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
2023/05/11 | 3,310 | 3,320 | 3,310 | 3,320 | 400 |
2023/05/10 | 3,325 | 3,330 | 3,310 | 3,310 | 700 |
2023/05/09 | 3,320 | 3,325 | 3,320 | 3,325 | 600 |
2023/05/08 | 3,320 | 3,320 | 3,315 | 3,315 | 900 |
2023/05/02 | 3,325 | 3,325 | 3,315 | 3,325 | 1,000 |
2023/05/01 | 3,320 | 3,325 | 3,315 | 3,325 | 800 |
2023/04/28 | 3,300 | 3,315 | 3,300 | 3,315 | 1,400 |
2023/04/27 | 3,295 | 3,295 | 3,295 | 3,295 | 400 |
2023/04/26 | 3,305 | 3,305 | 3,295 | 3,295 | 700 |
2023/04/25 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
2023/04/24 | 3,290 | 3,315 | 3,290 | 3,290 | 500 |
2023/04/21 | 3,295 | 3,295 | 3,285 | 3,285 | 500 |
2023/04/20 | 3,290 | 3,330 | 3,280 | 3,285 | 2,000 |
2023/04/19 | 3,285 | 3,285 | 3,285 | 3,285 | 200 |
2023/04/18 | 3,270 | 3,295 | 3,270 | 3,270 | 1,000 |
2023/04/17 | 3,260 | 3,265 | 3,260 | 3,265 | 700 |
2023/04/14 | 3,255 | 3,265 | 3,250 | 3,265 | 1,000 |
2023/04/13 | 3,265 | 3,265 | 3,265 | 3,265 | 400 |
2023/04/12 | 3,265 | 3,265 | 3,250 | 3,250 | 700 |
2023/04/11 | 3,260 | 3,265 | 3,260 | 3,265 | 300 |
2023/04/10 | 3,270 | 3,270 | 3,260 | 3,260 | 200 |
2023/04/07 | 3,240 | 3,260 | 3,240 | 3,260 | 400 |
2023/04/06 | 3,240 | 3,245 | 3,240 | 3,245 | 400 |
2023/04/05 | 3,230 | 3,250 | 3,230 | 3,240 | 900 |
2023/04/04 | 3,280 | 3,280 | 3,240 | 3,240 | 500 |
2023/04/03 | 3,270 | 3,270 | 3,220 | 3,220 | 1,000 |
2023/03/31 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
2023/03/30 | 3,220 | 3,245 | 3,210 | 3,230 | 1,000 |
2023/03/29 | 3,225 | 3,225 | 3,220 | 3,220 | 600 |
2023/03/27 | 3,225 | 3,225 | 3,225 | 3,225 | 200 |
2023/03/24 | 3,215 | 3,220 | 3,215 | 3,220 | 200 |
2023/03/23 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
2023/03/22 | 3,230 | 3,230 | 3,215 | 3,215 | 400 |
2023/03/20 | 3,230 | 3,230 | 3,230 | 3,230 | 400 |
2023/03/17 | 3,215 | 3,230 | 3,215 | 3,230 | 300 |
2023/03/16 | 3,225 | 3,230 | 3,225 | 3,230 | 500 |
2023/03/15 | 3,215 | 3,225 | 3,210 | 3,225 | 800 |
2023/03/14 | 3,210 | 3,215 | 3,210 | 3,210 | 1,000 |
2023/03/13 | 3,220 | 3,240 | 3,200 | 3,210 | 1,800 |
2023/03/10 | 3,235 | 3,235 | 3,220 | 3,220 | 700 |
2023/03/09 | 3,225 | 3,225 | 3,220 | 3,220 | 400 |
2023/03/08 | 3,215 | 3,225 | 3,215 | 3,215 | 500 |
2023/03/07 | 3,225 | 3,225 | 3,225 | 3,225 | 400 |
2023/03/06 | 3,225 | 3,225 | 3,225 | 3,225 | 100 |
2023/03/03 | 3,210 | 3,210 | 3,210 | 3,210 | 500 |
2023/03/02 | 3,225 | 3,230 | 3,210 | 3,210 | 700 |
2023/03/01 | 3,225 | 3,235 | 3,225 | 3,225 | 1,500 |
2023/02/28 | 3,205 | 3,220 | 3,200 | 3,220 | 800 |
2023/02/27 | 3,210 | 3,215 | 3,205 | 3,205 | 300 |
2023/02/24 | 3,200 | 3,205 | 3,195 | 3,195 | 600 |
2023/02/22 | 3,195 | 3,220 | 3,195 | 3,195 | 800 |
2023/02/20 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2023/02/17 | 3,210 | 3,210 | 3,200 | 3,200 | 1,000 |
2023/02/16 | 3,215 | 3,215 | 3,210 | 3,210 | 200 |
2023/02/15 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
2023/02/14 | 3,215 | 3,215 | 3,210 | 3,215 | 500 |
2023/02/13 | 3,220 | 3,220 | 3,215 | 3,215 | 300 |
2023/02/08 | 3,215 | 3,220 | 3,210 | 3,220 | 400 |
2023/02/06 | 3,210 | 3,215 | 3,210 | 3,215 | 400 |
2023/02/03 | 3,195 | 3,215 | 3,195 | 3,215 | 700 |
2023/02/02 | 3,200 | 3,200 | 3,195 | 3,195 | 500 |
2023/02/01 | 3,200 | 3,230 | 3,200 | 3,210 | 500 |
2023/01/31 | 3,220 | 3,220 | 3,200 | 3,200 | 1,700 |
2023/01/30 | 3,215 | 3,235 | 3,215 | 3,220 | 3,500 |
2023/01/27 | 3,275 | 3,325 | 3,270 | 3,325 | 4,200 |
2023/01/26 | 3,260 | 3,275 | 3,260 | 3,270 | 1,800 |
2023/01/25 | 3,265 | 3,270 | 3,260 | 3,265 | 1,800 |
2023/01/24 | 3,265 | 3,270 | 3,265 | 3,265 | 600 |
2023/01/23 | 3,255 | 3,265 | 3,255 | 3,260 | 1,300 |
2023/01/20 | 3,255 | 3,265 | 3,255 | 3,265 | 400 |
2023/01/19 | 3,250 | 3,265 | 3,245 | 3,260 | 1,300 |
2023/01/18 | 3,245 | 3,250 | 3,245 | 3,250 | 500 |
2023/01/17 | 3,245 | 3,250 | 3,245 | 3,245 | 1,800 |
2023/01/16 | 3,250 | 3,250 | 3,245 | 3,245 | 1,000 |
2023/01/13 | 3,255 | 3,255 | 3,245 | 3,255 | 1,200 |
2023/01/12 | 3,250 | 3,255 | 3,245 | 3,255 | 700 |
2023/01/11 | 3,250 | 3,250 | 3,250 | 3,250 | 400 |
2023/01/10 | 3,250 | 3,250 | 3,250 | 3,250 | 700 |
2023/01/06 | 3,245 | 3,245 | 3,240 | 3,240 | 500 |
2023/01/05 | 3,245 | 3,245 | 3,240 | 3,245 | 700 |
2023/01/04 | 3,230 | 3,240 | 3,230 | 3,240 | 600 |