1944 (株)きんでん の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-02 | 6,996 | 6,996 | 6,570 | 6,650 | 1,603,300 | 6,650 |
| 2026-01-30 | 6,900 | 7,040 | 6,771 | 6,838 | 1,997,400 | 6,838 |
| 2026-01-29 | 7,401 | 7,663 | 7,184 | 7,562 | 1,443,300 | 7,562 |
| 2026-01-28 | 7,450 | 7,509 | 7,376 | 7,447 | 485,200 | 7,447 |
| 2026-01-27 | 7,490 | 7,542 | 7,388 | 7,485 | 592,100 | 7,485 |
| 2026-01-26 | 7,550 | 7,650 | 7,501 | 7,542 | 614,700 | 7,542 |
| 2026-01-23 | 7,573 | 7,680 | 7,555 | 7,676 | 595,000 | 7,676 |
| 2026-01-22 | 7,577 | 7,634 | 7,500 | 7,584 | 630,000 | 7,584 |
| 2026-01-21 | 7,411 | 7,608 | 7,382 | 7,550 | 464,600 | 7,550 |
| 2026-01-20 | 7,554 | 7,575 | 7,391 | 7,477 | 554,500 | 7,477 |
| 2026-01-19 | 7,521 | 7,568 | 7,426 | 7,547 | 615,300 | 7,547 |
| 2026-01-16 | 7,430 | 7,552 | 7,384 | 7,552 | 404,700 | 7,552 |
| 2026-01-15 | 7,440 | 7,499 | 7,403 | 7,425 | 453,800 | 7,425 |
| 2026-01-14 | 7,408 | 7,475 | 7,316 | 7,440 | 564,200 | 7,440 |
| 2026-01-13 | 7,425 | 7,476 | 7,316 | 7,436 | 508,500 | 7,436 |
| 2026-01-09 | 7,145 | 7,259 | 7,044 | 7,235 | 517,700 | 7,235 |
| 2026-01-08 | 7,100 | 7,259 | 7,100 | 7,220 | 364,300 | 7,220 |
| 2026-01-07 | 7,060 | 7,209 | 7,060 | 7,119 | 443,600 | 7,119 |
| 2026-01-06 | 7,015 | 7,224 | 7,013 | 7,210 | 436,100 | 7,210 |
| 2026-01-05 | 6,922 | 7,024 | 6,897 | 7,011 | 456,400 | 7,011 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株