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
2026/07/29 4,285 4,345 4,285 4,345 3,700
2026/07/28 4,250 4,285 4,250 4,280 2,600
2026/07/27 4,255 4,280 4,255 4,260 1,000
2026/07/24 4,245 4,250 4,230 4,250 1,200
2026/07/23 4,245 4,250 4,245 4,250 500
2026/07/22 4,230 4,240 4,230 4,240 700
2026/07/21 4,200 4,225 4,200 4,225 700
2026/07/17 4,195 4,225 4,195 4,200 1,500
2026/07/16 4,225 4,225 4,215 4,225 300
2026/07/15 4,200 4,220 4,200 4,220 600
2026/07/14 4,195 4,195 4,195 4,195 400
2026/07/13 4,195 4,195 4,195 4,195 1,400
2026/07/10 4,205 4,205 4,195 4,195 700
2026/07/09 4,215 4,215 4,200 4,205 1,200
2026/07/08 4,220 4,220 4,215 4,215 700
2026/07/07 4,225 4,225 4,205 4,225 1,800
2026/07/06 4,260 4,260 4,230 4,230 1,700
2026/07/03 4,295 4,300 4,260 4,260 1,200
2026/07/02 4,270 4,285 4,270 4,285 500
2026/07/01 4,235 4,280 4,235 4,270 700
2026/06/30 4,320 4,320 4,280 4,280 800
2026/06/29 4,210 4,315 4,210 4,225 1,900
2026/06/26 4,195 4,210 4,180 4,210 1,500
2026/06/25 4,190 4,195 4,190 4,195 200
2026/06/24 4,180 4,200 4,180 4,190 1,300
2026/06/23 4,195 4,195 4,180 4,180 600
2026/06/22 4,180 4,190 4,180 4,190 400
2026/06/19 4,190 4,190 4,185 4,190 600
2026/06/18 4,185 4,190 4,175 4,190 1,200
2026/06/17 4,180 4,195 4,180 4,185 1,000
2026/06/16 4,175 4,195 4,175 4,180 1,300
2026/06/15 4,190 4,195 4,190 4,190 800
2026/06/12 4,170 4,190 4,170 4,180 1,300
2026/06/11 4,175 4,190 4,175 4,190 900
2026/06/10 4,185 4,185 4,180 4,180 200
2026/06/08 4,180 4,185 4,180 4,185 500
2026/06/05 4,170 4,180 4,165 4,170 600
2026/06/04 4,180 4,180 4,170 4,170 400
2026/06/03 4,175 4,185 4,175 4,180 1,300
2026/06/02 4,190 4,190 4,175 4,185 1,100
2026/06/01 4,185 4,190 4,180 4,190 400
2026/05/29 4,175 4,185 4,175 4,185 500
2026/05/28 4,180 4,180 4,180 4,180 200
2026/05/27 4,190 4,190 4,190 4,190 300
2026/05/26 4,170 4,185 4,170 4,175 300
2026/05/25 4,175 4,180 4,175 4,180 500
2026/05/22 4,185 4,185 4,170 4,185 600
2026/05/21 4,175 4,180 4,175 4,180 700
2026/05/20 4,190 4,190 4,190 4,190 100
2026/05/19 4,185 4,190 4,185 4,190 200
2026/05/18 4,175 4,190 4,175 4,190 400
2026/05/15 4,185 4,190 4,180 4,190 600
2026/05/14 4,165 4,185 4,165 4,185 400
2026/05/13 4,180 4,180 4,180 4,180 200
2026/05/12 4,170 4,170 4,170 4,170 300
2026/05/11 4,165 4,180 4,165 4,180 600
2026/05/08 4,190 4,190 4,180 4,180 600
2026/05/07 4,180 4,190 4,155 4,190 1,600
2026/04/30 4,180 4,180 4,150 4,180 500
2026/04/28 4,155 4,190 4,135 4,190 2,900
2026/04/27 4,195 4,195 4,175 4,185 1,100
2026/04/24 4,165 4,195 4,165 4,195 1,600
2026/04/23 4,160 4,160 4,160 4,160 100
2026/04/22 4,165 4,165 4,160 4,160 300
2026/04/21 4,165 4,190 4,165 4,190 300
2026/04/20 4,165 4,190 4,165 4,190 500
2026/04/16 4,170 4,190 4,150 4,190 1,000
2026/04/15 4,160 4,160 4,160 4,160 100
2026/04/14 4,175 4,175 4,160 4,160 300
2026/04/13 4,170 4,170 4,160 4,165 1,000
2026/04/10 4,170 4,170 4,170 4,170 100
2026/04/09 4,170 4,170 4,170 4,170 100
2026/04/08 4,185 4,185 4,170 4,170 900
2026/04/06 4,180 4,180 4,150 4,150 1,300
2026/04/03 4,185 4,185 4,180 4,180 400
2026/04/02 4,150 4,150 4,150 4,150 300
2026/04/01 4,140 4,150 4,140 4,140 600
2026/03/31 4,130 4,135 4,130 4,135 500
2026/03/27 4,085 4,140 4,085 4,130 1,500
2026/03/26 4,080 4,100 4,080 4,085 1,300
2026/03/25 4,085 4,105 4,085 4,105 900
2026/03/24 4,070 4,080 4,070 4,080 2,400
2026/03/23 4,075 4,085 4,025 4,070 3,500
2026/03/19 4,100 4,100 4,080 4,080 200
2026/03/18 4,080 4,105 4,080 4,105 2,400
2026/03/17 4,075 4,155 4,075 4,140 3,400
2026/03/16 4,095 4,380 4,050 4,050 38,000
2026/03/13 4,095 4,095 4,095 4,095 100
2026/03/12 4,100 4,100 4,085 4,095 400
2026/03/11 4,080 4,100 4,080 4,100 400
2026/03/10 4,095 4,095 4,080 4,080 500
2026/03/09 4,055 4,080 4,055 4,080 1,000
2026/03/06 4,060 4,080 4,060 4,080 1,700
2026/03/05 4,105 4,110 4,070 4,090 900
2026/03/04 4,085 4,085 4,060 4,080 4,100
2026/03/03 4,110 4,110 4,095 4,095 1,000
2026/03/02 4,105 4,105 4,100 4,105 600
2026/02/27 4,110 4,110 4,105 4,105 500
2026/02/26 4,100 4,110 4,100 4,110 300
2026/02/25 4,095 4,100 4,095 4,100 1,800
2026/02/24 4,105 4,105 4,105 4,105 300
2026/02/20 4,105 4,110 4,105 4,110 400
2026/02/19 4,110 4,110 4,110 4,110 200
2026/02/18 4,095 4,100 4,095 4,100 200
2026/02/17 4,095 4,095 4,090 4,090 400
2026/02/16 4,115 4,115 4,095 4,095 800
2026/02/13 4,100 4,100 4,095 4,100 700
2026/02/12 4,095 4,105 4,095 4,095 1,300
2026/02/10 4,095 4,095 4,095 4,095 200
2026/02/09 4,100 4,100 4,095 4,095 700
2026/02/06 4,095 4,110 4,095 4,105 1,000
2026/02/05 4,105 4,120 4,090 4,095 1,300
2026/02/04 4,090 4,105 4,090 4,095 900
2026/02/03 4,090 4,115 4,090 4,090 3,800
2026/02/02 4,100 4,105 4,090 4,095 2,800
2026/01/30 4,110 4,110 4,100 4,100 3,600
2026/01/29 4,090 4,130 4,085 4,110 6,300
2026/01/28 4,185 4,240 4,185 4,240 4,500
2026/01/27 4,190 4,195 4,180 4,195 3,100
2026/01/26 4,170 4,190 4,170 4,185 2,600
2026/01/23 4,185 4,195 4,180 4,180 1,100
2026/01/22 4,190 4,200 4,185 4,195 2,200
2026/01/21 4,180 4,185 4,170 4,185 1,000
2026/01/20 4,165 4,175 4,165 4,175 1,100
2026/01/19 4,170 4,170 4,160 4,165 1,800
2026/01/16 4,155 4,160 4,150 4,160 1,500
2026/01/15 4,150 4,155 4,145 4,155 600
2026/01/14 4,145 4,160 4,145 4,150 1,200
2026/01/13 4,155 4,155 4,150 4,150 1,200
2026/01/09 4,150 4,155 4,145 4,155 1,200
2026/01/08 4,160 4,175 4,140 4,150 3,000
2026/01/07 4,140 4,155 4,140 4,155 1,500
2026/01/06 4,160 4,165 4,140 4,140 1,800
2026/01/05 4,135 4,165 4,135 4,140 2,100

このページの先頭へ