1944 (株)きんでん の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3,210 | 3,252 | 3,171 | 3,225 | 704,100 | 3,225 |
| 2025-02-04 | 3,292 | 3,312 | 3,141 | 3,169 | 837,700 | 3,169 |
| 2025-02-03 | 3,184 | 3,276 | 3,134 | 3,275 | 1,199,500 | 3,275 |
| 2025-01-31 | 3,095 | 3,223 | 3,074 | 3,182 | 1,051,400 | 3,182 |
| 2025-01-30 | 3,052 | 3,094 | 3,029 | 3,083 | 732,200 | 3,083 |
| 2025-01-29 | 2,990 | 3,064 | 2,984 | 3,049 | 639,300 | 3,049 |
| 2025-01-28 | 3,000 | 3,020 | 2,951.5 | 2,976 | 647,400 | 2,976 |
| 2025-01-27 | 3,045 | 3,070 | 3,027 | 3,060 | 414,700 | 3,060 |
| 2025-01-24 | 3,034 | 3,042 | 3,002 | 3,010 | 394,100 | 3,010 |
| 2025-01-23 | 3,029 | 3,053 | 3,020 | 3,031 | 334,700 | 3,031 |
| 2025-01-22 | 3,021 | 3,055 | 3,012 | 3,030 | 366,900 | 3,030 |
| 2025-01-21 | 3,029 | 3,029 | 2,984.5 | 3,019 | 348,700 | 3,019 |
| 2025-01-20 | 3,000 | 3,041 | 2,996 | 3,000 | 342,300 | 3,000 |
| 2025-01-17 | 3,000 | 3,003 | 2,949.5 | 2,991 | 309,600 | 2,991 |
| 2025-01-16 | 3,000 | 3,004 | 2,955 | 2,983.5 | 541,700 | 2,983.50 |
| 2025-01-15 | 2,980 | 2,984 | 2,941 | 2,982.5 | 422,000 | 2,982.50 |
| 2025-01-14 | 3,033 | 3,046 | 2,933.5 | 2,970 | 605,600 | 2,970 |
| 2025-01-10 | 3,060 | 3,094 | 3,044 | 3,083 | 577,100 | 3,083 |
| 2025-01-09 | 3,100 | 3,119 | 3,053 | 3,094 | 656,000 | 3,094 |
| 2025-01-08 | 3,022 | 3,095 | 3,020 | 3,092 | 631,700 | 3,092 |
| 2025-01-07 | 3,010 | 3,064 | 3,006 | 3,052 | 538,300 | 3,052 |
| 2025-01-06 | 3,038 | 3,061 | 2,999.5 | 2,999.5 | 537,700 | 2,999.50 |
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