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 |
|---|---|---|---|---|---|
| 2024/09/26 | 4,000 | 4,000 | 3,995 | 3,995 | 900 |
| 2024/09/25 | 4,015 | 4,015 | 4,000 | 4,000 | 1,000 |
| 2024/09/24 | 4,030 | 4,030 | 4,015 | 4,015 | 400 |
| 2024/09/20 | 4,010 | 4,020 | 4,010 | 4,020 | 200 |
| 2024/09/19 | 4,045 | 4,045 | 4,045 | 4,045 | 300 |
| 2024/09/18 | 4,070 | 4,070 | 3,990 | 3,990 | 1,100 |
| 2024/09/17 | 4,040 | 4,075 | 4,040 | 4,045 | 700 |
| 2024/09/13 | 4,020 | 4,020 | 4,020 | 4,020 | 800 |
| 2024/09/12 | 4,025 | 4,025 | 3,950 | 4,020 | 800 |
| 2024/09/11 | 4,025 | 4,025 | 3,970 | 3,970 | 1,000 |
| 2024/09/10 | 4,035 | 4,045 | 3,995 | 3,995 | 1,800 |
| 2024/09/09 | 4,045 | 4,080 | 4,015 | 4,080 | 1,700 |
| 2024/09/06 | 4,120 | 4,120 | 4,035 | 4,070 | 7,700 |
| 2024/09/05 | 4,020 | 4,025 | 4,015 | 4,015 | 800 |
| 2024/09/04 | 4,050 | 4,060 | 4,025 | 4,035 | 1,300 |
| 2024/09/03 | 4,030 | 4,060 | 4,030 | 4,050 | 1,200 |
| 2024/09/02 | 4,010 | 4,020 | 4,010 | 4,020 | 500 |
| 2024/08/30 | 4,035 | 4,035 | 4,000 | 4,000 | 200 |
| 2024/08/29 | 3,985 | 4,000 | 3,985 | 3,995 | 900 |
| 2024/08/28 | 3,990 | 3,990 | 3,970 | 3,985 | 600 |
| 2024/08/27 | 3,960 | 3,995 | 3,960 | 3,980 | 400 |
| 2024/08/26 | 3,970 | 3,990 | 3,960 | 3,960 | 1,000 |
| 2024/08/23 | 3,950 | 3,960 | 3,950 | 3,960 | 900 |
| 2024/08/22 | 3,920 | 3,940 | 3,920 | 3,940 | 500 |
| 2024/08/21 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2024/08/20 | 3,930 | 3,930 | 3,920 | 3,920 | 500 |
| 2024/08/19 | 3,940 | 3,940 | 3,920 | 3,940 | 300 |
| 2024/08/16 | 3,945 | 3,945 | 3,920 | 3,940 | 600 |
| 2024/08/15 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2024/08/14 | 3,920 | 3,950 | 3,920 | 3,950 | 900 |
| 2024/08/13 | 3,870 | 3,925 | 3,870 | 3,925 | 1,500 |
| 2024/08/09 | 3,910 | 3,920 | 3,855 | 3,870 | 1,700 |
| 2024/08/08 | 3,830 | 3,850 | 3,830 | 3,850 | 800 |
| 2024/08/07 | 3,810 | 3,850 | 3,810 | 3,825 | 1,900 |
| 2024/08/06 | 3,940 | 3,940 | 3,785 | 3,810 | 1,700 |
| 2024/08/05 | 3,895 | 3,895 | 3,780 | 3,780 | 2,900 |
| 2024/08/02 | 3,920 | 3,990 | 3,815 | 3,900 | 3,200 |
| 2024/08/01 | 3,960 | 3,970 | 3,930 | 3,940 | 2,500 |
| 2024/07/31 | 3,970 | 4,020 | 3,970 | 3,985 | 1,300 |
| 2024/07/30 | 3,930 | 3,960 | 3,930 | 3,955 | 3,300 |
| 2024/07/29 | 4,095 | 4,105 | 4,070 | 4,070 | 5,200 |
| 2024/07/26 | 4,090 | 4,090 | 4,070 | 4,070 | 2,100 |
| 2024/07/25 | 4,070 | 4,100 | 4,070 | 4,095 | 1,500 |
| 2024/07/24 | 4,100 | 4,110 | 4,100 | 4,100 | 1,200 |
| 2024/07/23 | 4,100 | 4,110 | 4,085 | 4,105 | 1,300 |
| 2024/07/22 | 4,070 | 4,100 | 4,070 | 4,095 | 700 |
| 2024/07/19 | 4,065 | 4,070 | 4,055 | 4,070 | 1,200 |
| 2024/07/18 | 4,085 | 4,090 | 4,075 | 4,075 | 800 |
| 2024/07/17 | 4,065 | 4,090 | 4,060 | 4,090 | 1,900 |
| 2024/07/16 | 4,090 | 4,095 | 4,080 | 4,095 | 1,500 |
| 2024/07/12 | 4,145 | 4,145 | 3,950 | 4,075 | 3,600 |
| 2024/07/11 | 4,130 | 4,155 | 4,130 | 4,150 | 800 |
| 2024/07/10 | 4,100 | 4,125 | 4,100 | 4,125 | 600 |
| 2024/07/09 | 4,110 | 4,110 | 4,070 | 4,090 | 2,100 |
| 2024/07/08 | 4,145 | 4,145 | 4,130 | 4,130 | 3,400 |
| 2024/07/05 | 4,155 | 4,160 | 4,145 | 4,145 | 2,000 |
| 2024/07/04 | 4,190 | 4,190 | 4,160 | 4,160 | 2,100 |
| 2024/07/03 | 4,160 | 4,195 | 4,160 | 4,185 | 1,200 |
| 2024/07/02 | 4,185 | 4,195 | 4,160 | 4,180 | 1,500 |
| 2024/07/01 | 4,145 | 4,165 | 4,140 | 4,165 | 1,800 |
| 2024/06/28 | 4,150 | 4,150 | 4,140 | 4,145 | 1,000 |
| 2024/06/27 | 4,150 | 4,155 | 4,140 | 4,155 | 2,800 |
| 2024/06/26 | 4,100 | 4,150 | 4,100 | 4,150 | 1,900 |
| 2024/06/25 | 4,080 | 4,095 | 4,075 | 4,095 | 1,000 |
| 2024/06/24 | 4,080 | 4,130 | 4,070 | 4,085 | 2,600 |
| 2024/06/21 | 4,055 | 4,070 | 4,055 | 4,070 | 300 |
| 2024/06/20 | 4,075 | 4,075 | 4,070 | 4,070 | 200 |
| 2024/06/19 | 4,040 | 4,080 | 4,040 | 4,075 | 800 |
| 2024/06/18 | 4,060 | 4,070 | 4,035 | 4,035 | 1,500 |
| 2024/06/17 | 4,015 | 4,050 | 4,010 | 4,050 | 2,600 |
| 2024/06/14 | 4,000 | 4,015 | 4,000 | 4,000 | 700 |
| 2024/06/13 | 4,000 | 4,005 | 4,000 | 4,000 | 300 |
| 2024/06/12 | 4,010 | 4,010 | 3,995 | 3,995 | 600 |
| 2024/06/11 | 4,025 | 4,025 | 4,005 | 4,005 | 500 |
| 2024/06/10 | 4,010 | 4,010 | 3,995 | 4,010 | 500 |
| 2024/06/07 | 4,000 | 4,030 | 3,990 | 4,030 | 400 |
| 2024/06/06 | 4,000 | 4,000 | 4,000 | 4,000 | 600 |
| 2024/06/05 | 3,990 | 4,000 | 3,990 | 4,000 | 500 |
| 2024/06/04 | 3,995 | 4,000 | 3,995 | 4,000 | 400 |
| 2024/06/03 | 4,010 | 4,010 | 3,995 | 3,995 | 400 |
| 2024/05/31 | 3,980 | 4,025 | 3,980 | 4,005 | 1,500 |
| 2024/05/30 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2024/05/28 | 3,990 | 3,995 | 3,965 | 3,970 | 900 |
| 2024/05/27 | 3,995 | 4,030 | 3,995 | 3,995 | 1,000 |
| 2024/05/24 | 3,980 | 3,990 | 3,980 | 3,990 | 500 |
| 2024/05/23 | 3,980 | 3,980 | 3,980 | 3,980 | 300 |
| 2024/05/22 | 3,960 | 3,980 | 3,955 | 3,980 | 500 |
| 2024/05/21 | 3,955 | 3,985 | 3,945 | 3,970 | 1,600 |
| 2024/05/20 | 3,960 | 3,980 | 3,955 | 3,980 | 700 |
| 2024/05/17 | 3,950 | 3,960 | 3,935 | 3,935 | 700 |
| 2024/05/16 | 3,950 | 3,960 | 3,930 | 3,940 | 1,400 |
| 2024/05/15 | 3,960 | 3,960 | 3,945 | 3,960 | 700 |
| 2024/05/14 | 3,945 | 3,950 | 3,945 | 3,950 | 800 |
| 2024/05/13 | 3,925 | 3,940 | 3,925 | 3,940 | 300 |
| 2024/05/10 | 3,925 | 3,940 | 3,910 | 3,940 | 900 |
| 2024/05/09 | 3,935 | 3,950 | 3,925 | 3,930 | 1,800 |
| 2024/05/08 | 3,950 | 3,950 | 3,940 | 3,940 | 700 |
| 2024/05/07 | 3,945 | 3,950 | 3,935 | 3,935 | 1,700 |
| 2024/05/02 | 3,930 | 3,945 | 3,930 | 3,945 | 700 |
| 2024/05/01 | 3,940 | 3,945 | 3,930 | 3,930 | 800 |
| 2024/04/30 | 3,935 | 3,935 | 3,915 | 3,930 | 1,500 |
| 2024/04/26 | 3,940 | 3,940 | 3,930 | 3,935 | 500 |
| 2024/04/25 | 3,940 | 3,940 | 3,930 | 3,930 | 400 |
| 2024/04/24 | 3,935 | 3,935 | 3,910 | 3,930 | 900 |
| 2024/04/23 | 3,925 | 3,925 | 3,925 | 3,925 | 300 |
| 2024/04/22 | 3,895 | 3,915 | 3,885 | 3,915 | 800 |
| 2024/04/19 | 3,900 | 3,925 | 3,900 | 3,925 | 700 |
| 2024/04/18 | 3,900 | 3,935 | 3,900 | 3,900 | 2,200 |
| 2024/04/17 | 3,925 | 3,940 | 3,920 | 3,940 | 1,000 |
| 2024/04/16 | 3,940 | 3,940 | 3,940 | 3,940 | 400 |
| 2024/04/15 | 3,925 | 3,940 | 3,925 | 3,940 | 300 |
| 2024/04/12 | 3,925 | 3,945 | 3,870 | 3,945 | 1,500 |
| 2024/04/11 | 3,925 | 3,925 | 3,920 | 3,920 | 800 |
| 2024/04/10 | 3,920 | 3,920 | 3,915 | 3,920 | 700 |
| 2024/04/09 | 3,900 | 3,900 | 3,895 | 3,895 | 300 |
| 2024/04/08 | 3,895 | 3,900 | 3,895 | 3,900 | 1,100 |
| 2024/04/05 | 3,900 | 3,900 | 3,890 | 3,895 | 800 |
| 2024/04/04 | 3,890 | 3,900 | 3,885 | 3,900 | 400 |
| 2024/04/03 | 3,905 | 3,905 | 3,905 | 3,905 | 600 |
| 2024/04/02 | 3,905 | 3,920 | 3,880 | 3,905 | 1,700 |
| 2024/04/01 | 3,885 | 3,940 | 3,865 | 3,905 | 2,600 |
| 2024/03/29 | 3,850 | 3,865 | 3,850 | 3,865 | 600 |
| 2024/03/28 | 3,830 | 3,850 | 3,830 | 3,850 | 1,200 |
| 2024/03/27 | 3,825 | 3,830 | 3,815 | 3,830 | 500 |
| 2024/03/26 | 3,810 | 3,835 | 3,810 | 3,810 | 1,200 |
| 2024/03/25 | 3,785 | 3,830 | 3,785 | 3,810 | 1,300 |
| 2024/03/22 | 3,785 | 3,785 | 3,785 | 3,785 | 300 |
| 2024/03/21 | 3,785 | 3,790 | 3,785 | 3,790 | 800 |
| 2024/03/19 | 3,780 | 3,805 | 3,780 | 3,805 | 200 |
| 2024/03/18 | 3,770 | 3,865 | 3,765 | 3,780 | 3,300 |
| 2024/03/15 | 3,760 | 3,875 | 3,760 | 3,875 | 5,100 |
| 2024/03/14 | 3,775 | 3,790 | 3,745 | 3,775 | 900 |
| 2024/03/13 | 3,770 | 3,790 | 3,750 | 3,770 | 1,800 |
| 2024/03/12 | 3,780 | 3,790 | 3,735 | 3,770 | 6,500 |
| 2024/03/11 | 3,845 | 3,850 | 3,820 | 3,820 | 1,300 |
| 2024/03/08 | 3,855 | 3,855 | 3,840 | 3,850 | 400 |
| 2024/03/07 | 3,825 | 3,860 | 3,825 | 3,860 | 1,000 |
| 2024/03/06 | 3,810 | 3,835 | 3,810 | 3,835 | 500 |
| 2024/03/05 | 3,835 | 3,835 | 3,805 | 3,805 | 1,600 |
| 2024/03/04 | 3,860 | 3,860 | 3,840 | 3,845 | 1,700 |
| 2024/03/01 | 3,855 | 3,865 | 3,830 | 3,860 | 1,400 |
| 2024/02/29 | 3,830 | 3,845 | 3,825 | 3,835 | 1,100 |
| 2024/02/28 | 3,840 | 3,840 | 3,830 | 3,835 | 900 |
| 2024/02/27 | 3,820 | 3,835 | 3,820 | 3,835 | 400 |
| 2024/02/26 | 3,810 | 3,835 | 3,810 | 3,835 | 1,100 |
| 2024/02/22 | 3,785 | 3,820 | 3,785 | 3,815 | 800 |
| 2024/02/21 | 3,790 | 3,790 | 3,780 | 3,780 | 400 |
| 2024/02/20 | 3,780 | 3,780 | 3,770 | 3,770 | 500 |
| 2024/02/19 | 3,795 | 3,795 | 3,760 | 3,790 | 1,700 |
| 2024/02/16 | 3,760 | 3,795 | 3,760 | 3,795 | 700 |
| 2024/02/15 | 3,795 | 3,795 | 3,760 | 3,760 | 300 |
| 2024/02/14 | 3,760 | 3,775 | 3,760 | 3,775 | 1,600 |
| 2024/02/13 | 3,805 | 3,815 | 3,805 | 3,815 | 600 |
| 2024/02/09 | 3,805 | 3,805 | 3,805 | 3,805 | 100 |
| 2024/02/08 | 3,810 | 3,810 | 3,750 | 3,750 | 800 |
| 2024/02/07 | 3,745 | 3,815 | 3,740 | 3,790 | 1,200 |
| 2024/02/06 | 3,800 | 3,800 | 3,720 | 3,745 | 5,800 |
| 2024/02/05 | 3,835 | 3,835 | 3,815 | 3,820 | 2,600 |
| 2024/02/02 | 3,880 | 3,880 | 3,835 | 3,855 | 900 |
| 2024/02/01 | 3,855 | 3,880 | 3,850 | 3,880 | 4,500 |
| 2024/01/31 | 3,865 | 3,875 | 3,860 | 3,875 | 1,300 |
| 2024/01/30 | 3,860 | 3,895 | 3,855 | 3,870 | 6,400 |
| 2024/01/29 | 3,995 | 4,075 | 3,990 | 4,075 | 5,600 |
| 2024/01/26 | 3,945 | 3,995 | 3,925 | 3,995 | 3,400 |
| 2024/01/25 | 3,930 | 3,945 | 3,925 | 3,945 | 1,800 |
| 2024/01/24 | 3,945 | 3,950 | 3,930 | 3,930 | 3,000 |
| 2024/01/23 | 3,945 | 3,950 | 3,930 | 3,945 | 1,600 |
| 2024/01/22 | 3,930 | 3,970 | 3,930 | 3,945 | 2,300 |
| 2024/01/19 | 3,900 | 3,920 | 3,900 | 3,920 | 1,100 |
| 2024/01/18 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2024/01/17 | 3,900 | 3,925 | 3,900 | 3,900 | 1,100 |
| 2024/01/16 | 3,900 | 3,900 | 3,885 | 3,895 | 1,200 |
| 2024/01/15 | 3,885 | 3,930 | 3,885 | 3,885 | 2,700 |
| 2024/01/12 | 3,900 | 3,910 | 3,880 | 3,900 | 1,900 |
| 2024/01/11 | 3,880 | 3,920 | 3,875 | 3,875 | 1,200 |
| 2024/01/10 | 3,920 | 3,940 | 3,870 | 3,875 | 1,200 |
| 2024/01/09 | 3,890 | 3,940 | 3,870 | 3,920 | 1,300 |
| 2024/01/05 | 3,930 | 3,930 | 3,860 | 3,860 | 1,800 |
| 2024/01/04 | 3,870 | 3,905 | 3,850 | 3,860 | 2,500 |