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
2025-04-183,3993,4853,3633,478262,7003,478
2025-04-173,3293,3683,3263,356210,1003,356
2025-04-163,3003,3353,3003,328176,2003,328
2025-04-153,3273,3593,2823,288162,4003,288
2025-04-143,3303,3683,3183,333187,4003,333
2025-04-113,2493,3143,2123,300267,7003,300
2025-04-103,2693,3103,2233,302341,2003,302
2025-04-093,1183,2163,1183,192401,6003,192
2025-04-083,1793,2113,1283,146398,0003,146
2025-04-073,1193,2103,0663,137586,8003,137
2025-04-043,3063,3313,2253,259470,1003,259
2025-04-033,2023,3183,2023,316392,5003,316
2025-04-023,3433,3503,2973,297315,0003,297
2025-04-013,3663,4133,3503,381309,1003,381
2025-03-313,3803,3863,3503,350423,9003,350
2025-03-283,3883,4083,3773,408423,0003,408
2025-03-273,3953,4363,3833,430318,0003,430
2025-03-263,4523,4633,4173,424465,8003,424
2025-03-253,4103,4413,3963,410310,8003,410
2025-03-243,4353,4553,3943,418325,1003,418
2025-03-213,4723,5153,4653,470528,5003,470
2025-03-193,4503,5053,4383,471416,7003,471
2025-03-183,4503,4793,4433,456494,5003,456
2025-03-173,3433,4323,3433,412366,0003,412
2025-03-143,2873,3543,2733,328461,9003,328
2025-03-133,2363,2603,2193,260299,2003,260
2025-03-123,1673,2473,1513,238363,3003,238
2025-03-113,1913,2103,1223,145374,3003,145
2025-03-103,2753,2873,2213,221270,3003,221
2025-03-073,2403,2793,2323,278269,0003,278
2025-03-063,2763,2883,2603,275293,9003,275
2025-03-053,2983,3203,2803,314497,1003,314
2025-03-043,2503,2723,2303,249359,6003,249
2025-03-033,1903,2443,1703,227219,8003,227
2025-02-283,1603,1723,1313,160388,4003,160
2025-02-273,1783,1863,1373,169405,9003,169
2025-02-263,1883,1943,1173,186858,3003,186
2025-02-253,2203,2423,1723,188527,6003,188
2025-02-213,2353,2563,2203,220284,2003,220
2025-02-203,2423,2663,2133,239440,5003,239
2025-02-193,2353,2583,2343,243357,7003,243
2025-02-183,2293,2563,2233,235270,1003,235
2025-02-173,2463,2563,2133,218218,2003,218
2025-02-143,2473,2603,2283,249288,5003,249
2025-02-133,2463,2733,2353,245357,5003,245
2025-02-123,2013,2243,1643,195310,0003,195
2025-02-103,2313,2593,2083,214262,3003,214
2025-02-073,2293,2663,1983,227344,8003,227
2025-02-063,2293,2593,1923,200416,8003,200
2025-02-053,2103,2523,1713,225704,1003,225
2025-02-043,2923,3123,1413,169837,7003,169
2025-02-033,1843,2763,1343,2751,199,5003,275
2025-01-313,0953,2233,0743,1821,051,4003,182
2025-01-303,0523,0943,0293,083732,2003,083
2025-01-292,9903,0642,9843,049639,3003,049
2025-01-283,0003,0202,951.52,976647,4002,976
2025-01-273,0453,0703,0273,060414,7003,060
2025-01-243,0343,0423,0023,010394,1003,010
2025-01-233,0293,0533,0203,031334,7003,031
2025-01-223,0213,0553,0123,030366,9003,030
2025-01-213,0293,0292,984.53,019348,7003,019
2025-01-203,0003,0412,9963,000342,3003,000
2025-01-173,0003,0032,949.52,991309,6002,991
2025-01-163,0003,0042,9552,983.5541,7002,983.50
2025-01-152,9802,9842,9412,982.5422,0002,982.50
2025-01-143,0333,0462,933.52,970605,6002,970
2025-01-103,0603,0943,0443,083577,1003,083
2025-01-093,1003,1193,0533,094656,0003,094
2025-01-083,0223,0953,0203,092631,7003,092
2025-01-073,0103,0643,0063,052538,3003,052
2025-01-063,0383,0612,999.52,999.5537,7002,999.50

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