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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 3,399 | 3,485 | 3,363 | 3,478 | 262,700 | 3,478 |
| 2025-04-17 | 3,329 | 3,368 | 3,326 | 3,356 | 210,100 | 3,356 |
| 2025-04-16 | 3,300 | 3,335 | 3,300 | 3,328 | 176,200 | 3,328 |
| 2025-04-15 | 3,327 | 3,359 | 3,282 | 3,288 | 162,400 | 3,288 |
| 2025-04-14 | 3,330 | 3,368 | 3,318 | 3,333 | 187,400 | 3,333 |
| 2025-04-11 | 3,249 | 3,314 | 3,212 | 3,300 | 267,700 | 3,300 |
| 2025-04-10 | 3,269 | 3,310 | 3,223 | 3,302 | 341,200 | 3,302 |
| 2025-04-09 | 3,118 | 3,216 | 3,118 | 3,192 | 401,600 | 3,192 |
| 2025-04-08 | 3,179 | 3,211 | 3,128 | 3,146 | 398,000 | 3,146 |
| 2025-04-07 | 3,119 | 3,210 | 3,066 | 3,137 | 586,800 | 3,137 |
| 2025-04-04 | 3,306 | 3,331 | 3,225 | 3,259 | 470,100 | 3,259 |
| 2025-04-03 | 3,202 | 3,318 | 3,202 | 3,316 | 392,500 | 3,316 |
| 2025-04-02 | 3,343 | 3,350 | 3,297 | 3,297 | 315,000 | 3,297 |
| 2025-04-01 | 3,366 | 3,413 | 3,350 | 3,381 | 309,100 | 3,381 |
| 2025-03-31 | 3,380 | 3,386 | 3,350 | 3,350 | 423,900 | 3,350 |
| 2025-03-28 | 3,388 | 3,408 | 3,377 | 3,408 | 423,000 | 3,408 |
| 2025-03-27 | 3,395 | 3,436 | 3,383 | 3,430 | 318,000 | 3,430 |
| 2025-03-26 | 3,452 | 3,463 | 3,417 | 3,424 | 465,800 | 3,424 |
| 2025-03-25 | 3,410 | 3,441 | 3,396 | 3,410 | 310,800 | 3,410 |
| 2025-03-24 | 3,435 | 3,455 | 3,394 | 3,418 | 325,100 | 3,418 |
| 2025-03-21 | 3,472 | 3,515 | 3,465 | 3,470 | 528,500 | 3,470 |
| 2025-03-19 | 3,450 | 3,505 | 3,438 | 3,471 | 416,700 | 3,471 |
| 2025-03-18 | 3,450 | 3,479 | 3,443 | 3,456 | 494,500 | 3,456 |
| 2025-03-17 | 3,343 | 3,432 | 3,343 | 3,412 | 366,000 | 3,412 |
| 2025-03-14 | 3,287 | 3,354 | 3,273 | 3,328 | 461,900 | 3,328 |
| 2025-03-13 | 3,236 | 3,260 | 3,219 | 3,260 | 299,200 | 3,260 |
| 2025-03-12 | 3,167 | 3,247 | 3,151 | 3,238 | 363,300 | 3,238 |
| 2025-03-11 | 3,191 | 3,210 | 3,122 | 3,145 | 374,300 | 3,145 |
| 2025-03-10 | 3,275 | 3,287 | 3,221 | 3,221 | 270,300 | 3,221 |
| 2025-03-07 | 3,240 | 3,279 | 3,232 | 3,278 | 269,000 | 3,278 |
| 2025-03-06 | 3,276 | 3,288 | 3,260 | 3,275 | 293,900 | 3,275 |
| 2025-03-05 | 3,298 | 3,320 | 3,280 | 3,314 | 497,100 | 3,314 |
| 2025-03-04 | 3,250 | 3,272 | 3,230 | 3,249 | 359,600 | 3,249 |
| 2025-03-03 | 3,190 | 3,244 | 3,170 | 3,227 | 219,800 | 3,227 |
| 2025-02-28 | 3,160 | 3,172 | 3,131 | 3,160 | 388,400 | 3,160 |
| 2025-02-27 | 3,178 | 3,186 | 3,137 | 3,169 | 405,900 | 3,169 |
| 2025-02-26 | 3,188 | 3,194 | 3,117 | 3,186 | 858,300 | 3,186 |
| 2025-02-25 | 3,220 | 3,242 | 3,172 | 3,188 | 527,600 | 3,188 |
| 2025-02-21 | 3,235 | 3,256 | 3,220 | 3,220 | 284,200 | 3,220 |
| 2025-02-20 | 3,242 | 3,266 | 3,213 | 3,239 | 440,500 | 3,239 |
| 2025-02-19 | 3,235 | 3,258 | 3,234 | 3,243 | 357,700 | 3,243 |
| 2025-02-18 | 3,229 | 3,256 | 3,223 | 3,235 | 270,100 | 3,235 |
| 2025-02-17 | 3,246 | 3,256 | 3,213 | 3,218 | 218,200 | 3,218 |
| 2025-02-14 | 3,247 | 3,260 | 3,228 | 3,249 | 288,500 | 3,249 |
| 2025-02-13 | 3,246 | 3,273 | 3,235 | 3,245 | 357,500 | 3,245 |
| 2025-02-12 | 3,201 | 3,224 | 3,164 | 3,195 | 310,000 | 3,195 |
| 2025-02-10 | 3,231 | 3,259 | 3,208 | 3,214 | 262,300 | 3,214 |
| 2025-02-07 | 3,229 | 3,266 | 3,198 | 3,227 | 344,800 | 3,227 |
| 2025-02-06 | 3,229 | 3,259 | 3,192 | 3,200 | 416,800 | 3,200 |
| 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