1. HOME >
  2. 株価時系列 >
  3. 1944 >
  4. 2023年

1944 (株)きんでん の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,374.52,398.52,370.52,396284,7002,396
2023-12-282,3702,385.52,367.52,374.5188,1002,374.50
2023-12-272,3942,3942,3702,375247,7002,375
2023-12-262,3822,3972,3732,384226,3002,384
2023-12-252,4082,4132,3732,382.5215,0002,382.50
2023-12-222,348.52,382.52,3462,372.5293,0002,372.50
2023-12-212,3262,344.52,3112,324.5349,8002,324.50
2023-12-202,3062,338.52,305.52,326353,5002,326
2023-12-192,3452,352.52,2932,325380,3002,325
2023-12-182,3752,387.52,345.52,365.5454,9002,365.50
2023-12-152,3882,429.52,3812,419716,3002,419
2023-12-142,3692,3992,351.52,389551,2002,389
2023-12-132,3572,3872,3552,369539,4002,369
2023-12-122,310.52,382.52,307.52,372.5590,4002,372.50
2023-12-112,3002,330.52,288.52,309784,5002,309
2023-12-082,261.52,2752,225.52,242429,8002,242
2023-12-072,287.52,307.52,2732,284279,5002,284
2023-12-062,260.52,3172,256.52,309328,2002,309
2023-12-052,258.52,283.52,252.52,262535,7002,262
2023-12-042,2492,277.52,2332,269372,2002,269
2023-12-012,250.52,276.52,246.52,270.5374,8002,270.50
2023-11-302,2202,2262,2042,219.5868,0002,219.50
2023-11-292,235.52,2542,223.52,237.5324,5002,237.50
2023-11-282,2402,2712,2252,255.5474,9002,255.50
2023-11-272,2572,2602,230.52,231.5278,9002,231.50
2023-11-242,2832,2832,2362,250.5326,9002,250.50
2023-11-222,216.52,2602,216.52,246.5192,2002,246.50
2023-11-212,2172,229.52,195.52,222.5245,5002,222.50
2023-11-202,2502,2582,2172,217340,1002,217
2023-11-172,2002,2522,1962,251.5281,6002,251.50
2023-11-162,193.52,214.52,1732,185306,4002,185
2023-11-152,2672,2712,2152,216303,8002,216
2023-11-142,3002,3002,2482,264.5279,7002,264.50
2023-11-132,3022,3122,2732,295363,0002,295
2023-11-102,265.52,313.52,265.52,313.5310,9002,313.50
2023-11-092,2492,2752,227.52,266.5246,3002,266.50
2023-11-082,293.52,299.52,235.52,247286,8002,247
2023-11-072,363.52,3892,304.52,308470,1002,308
2023-11-062,379.52,397.52,363.52,373.5554,0002,373.50
2023-11-022,3382,365.52,3292,354597,4002,354
2023-11-012,3292,3662,304.52,324728,5002,324
2023-10-312,309.52,3732,265.52,2791,719,0002,279
2023-10-302,1232,1382,0962,109.5520,9002,109.50
2023-10-272,1112,139.52,105.52,139.5437,2002,139.50
2023-10-262,1122,140.52,0842,098.5463,2002,098.50
2023-10-252,1062,1382,1002,116.5407,5002,116.50
2023-10-242,1122,1212,065.52,109.5379,8002,109.50
2023-10-232,1162,1342,108.52,111.5402,1002,111.50
2023-10-202,1042,1232,087.52,101244,5002,101
2023-10-192,108.52,135.52,104.52,120.5188,3002,120.50
2023-10-182,1122,1482,110.52,142.5299,6002,142.50
2023-10-172,1062,1312,0862,098171,6002,098
2023-10-162,0952,1082,0752,102.5257,2002,102.50
2023-10-132,1332,1402,085.52,096.5417,5002,096.50
2023-10-122,1562,169.52,144.52,159.5374,5002,159.50
2023-10-112,1652,1702,1372,152.5222,5002,152.50
2023-10-102,161.52,199.52,1522,175.5590,8002,175.50
2023-10-062,123.52,156.52,118.52,140337,1002,140
2023-10-052,072.52,120.52,0662,117.5538,7002,117.50
2023-10-042,1042,112.52,057.52,070315,5002,070
2023-10-032,189.52,208.52,1192,125326,1002,125
2023-10-022,1792,211.52,170.52,190.5616,3002,190.50
2023-09-292,1652,1932,1462,176605,6002,176
2023-09-282,168.52,222.52,156.52,190.5601,1002,190.50
2023-09-272,162.52,1872,139.52,185477,5002,185
2023-09-262,1652,1812,1542,167.5330,4002,167.50
2023-09-252,1992,1992,1652,177.5289,0002,177.50
2023-09-222,1682,192.52,162.52,180424,7002,180
2023-09-212,201.52,2282,1872,191402,7002,191
2023-09-202,238.52,242.52,2012,213368,2002,213
2023-09-192,2242,249.52,2112,244291,0002,244
2023-09-152,1732,230.52,1732,224509,9002,224
2023-09-142,139.52,1562,126.52,149210,5002,149
2023-09-132,1342,137.52,1172,129.5240,3002,129.50
2023-09-122,122.52,145.52,115.52,143178,8002,143
2023-09-112,128.52,135.52,098.52,115227,1002,115
2023-09-082,1302,1392,100.52,119.5367,1002,119.50
2023-09-072,1022,137.52,096.52,130271,8002,130
2023-09-062,074.52,106.52,0722,102.5314,5002,102.50
2023-09-052,0802,096.52,058.52,082311,7002,082
2023-09-042,0572,094.52,0442,089307,0002,089
2023-09-012,009.52,0602,008.52,057361,0002,057
2023-08-311,9862,007.51,9822,002275,1002,002
2023-08-301,984.51,997.51,972.51,991.5164,4001,991.50
2023-08-291,9851,9981,9771,990164,9001,990
2023-08-281,959.51,9871,959.51,985.5152,9001,985.50
2023-08-251,9601,9601,9371,948103,7001,948
2023-08-241,9271,962.51,9241,957181,9001,957
2023-08-231,908.51,936.51,905.51,936.5132,4001,936.50
2023-08-221,9061,9111,8921,911212,6001,911
2023-08-211,919.51,9251,903.51,905.5144,3001,905.50
2023-08-181,9331,9411,906.51,914.5226,3001,914.50
2023-08-171,978.51,979.51,9421,956253,7001,956
2023-08-161,9471,9811,9451,975.5253,0001,975.50
2023-08-151,9511,972.51,931.51,964.5241,3001,964.50
2023-08-141,9952,0131,9511,954.5214,6001,954.50
2023-08-101,9601,998.51,9551,995251,2001,995
2023-08-091,9731,9741,9211,951233,6001,951
2023-08-081,979.51,985.51,968.51,984240,8001,984
2023-08-071,9631,996.51,9591,982.5310,2001,982.50
2023-08-041,9471,971.51,9351,966287,5001,966
2023-08-031,9561,961.51,939.51,946.5334,5001,946.50
2023-08-021,969.51,977.51,956.51,964181,3001,964
2023-08-011,9601,9811,957.51,975.5204,1001,975.50
2023-07-311,965.51,9671,9351,960380,9001,960
2023-07-281,9401,957.51,9031,930.5728,3001,930.50
2023-07-272,0042,0041,971.51,989254,9001,989
2023-07-261,9962,0041,9791,995262,5001,995
2023-07-251,9892,0041,9831,996229,6001,996
2023-07-241,9721,9801,959.51,972.5134,2001,972.50
2023-07-211,946.51,9651,946.51,958.5180,2001,958.50
2023-07-201,965.51,9711,937.51,941.5186,8001,941.50
2023-07-191,9591,970.51,951.51,962.5183,9001,962.50
2023-07-181,939.51,953.51,934.51,950.5164,1001,950.50
2023-07-141,9401,9471,9121,930.5205,3001,930.50
2023-07-131,9401,9431,914.51,930.5204,9001,930.50
2023-07-121,957.51,9631,937.51,943.5166,7001,943.50
2023-07-111,9891,9891,953.51,957190,9001,957
2023-07-101,9791,991.51,9701,976.5220,6001,976.50
2023-07-071,967.51,9841,9571,973.5231,6001,973.50
2023-07-061,974.51,980.51,9611,972226,3001,972
2023-07-051,976.51,9941,964.51,986480,7001,986
2023-07-041,9681,981.51,9581,977263,0001,977
2023-07-031,963.51,982.51,9591,976.5221,4001,976.50
2023-06-301,976.51,9801,9361,945.5216,1001,945.50
2023-06-291,9681,9881,9631,973291,6001,973
2023-06-281,9441,9681,940.51,968339,7001,968
2023-06-271,9301,946.51,9241,944212,2001,944
2023-06-261,928.51,9481,917.51,936130,3001,936
2023-06-231,944.51,959.51,928.51,932215,9001,932
2023-06-221,9351,9471,9311,940.5162,8001,940.50
2023-06-211,900.51,9331,898.51,932.5321,2001,932.50
2023-06-201,9041,9101,8911,899.5258,4001,899.50
2023-06-191,936.51,938.51,9091,920185,3001,920
2023-06-161,941.51,9421,917.51,924.5495,2001,924.50
2023-06-151,9391,962.51,936.51,954276,4001,954
2023-06-141,9501,9601,9381,941254,5001,941
2023-06-131,9401,9601,931.51,957.5597,3001,957.50
2023-06-121,9261,928.51,9131,928268,4001,928
2023-06-091,9241,933.51,907.51,931.5413,0001,931.50
2023-06-081,9161,9341,8981,904309,4001,904
2023-06-071,910.51,9381,9011,905.5609,5001,905.50
2023-06-061,879.51,903.51,872.51,903261,3001,903
2023-06-051,888.51,8941,8681,877340,2001,877
2023-06-021,8401,8611,8331,861309,6001,861
2023-06-011,8141,8451,8101,838232,3001,838
2023-05-311,8221,8371,8171,823461,9001,823
2023-05-301,8451,8491,8301,834182,1001,834
2023-05-291,8661,8701,8521,859216,6001,859
2023-05-261,8791,8791,8541,856212,2001,856
2023-05-251,8501,8771,8451,869233,6001,869
2023-05-241,8611,8701,8551,864184,8001,864
2023-05-231,8691,8771,8601,871258,5001,871
2023-05-221,8571,8791,8481,874219,5001,874
2023-05-191,8611,8741,8581,865227,4001,865
2023-05-181,9191,9191,8671,875419,1001,875
2023-05-171,9121,9191,8961,912268,6001,912
2023-05-161,9041,9221,8921,922312,6001,922
2023-05-151,8821,9071,8821,895355,2001,895
2023-05-121,8671,8861,8611,882329,4001,882
2023-05-111,8571,8701,8441,856270,1001,856
2023-05-101,8671,8691,8491,866396,9001,866
2023-05-091,8371,8681,8291,863445,2001,863
2023-05-081,8301,8561,8251,849755,0001,849
2023-05-021,8421,8461,8251,838472,0001,838
2023-05-011,8531,8591,8351,842379,2001,842
2023-04-281,8081,8531,8081,850896,6001,850
2023-04-271,7381,7801,7371,776658,1001,776
2023-04-261,7181,7391,7011,729425,8001,729
2023-04-251,7031,7231,7021,718309,3001,718
2023-04-241,6901,7001,6711,693241,0001,693
2023-04-211,6801,6881,6721,684312,7001,684
2023-04-201,6631,6871,6631,685253,0001,685
2023-04-191,6711,6721,6591,672174,1001,672
2023-04-181,6541,6731,6511,673265,3001,673
2023-04-171,6431,6501,6381,649173,6001,649
2023-04-141,6301,6471,6271,643247,4001,643
2023-04-131,6381,6441,6241,629266,1001,629
2023-04-121,6161,6361,6161,633227,4001,633
2023-04-111,6171,6261,6151,620271,7001,620
2023-04-101,6001,6121,5951,598218,6001,598
2023-04-071,5931,6031,5931,595175,9001,595
2023-04-061,5881,6001,5851,591229,5001,591
2023-04-051,6231,6301,6011,607348,0001,607
2023-04-041,6231,6491,6211,647320,2001,647
2023-04-031,6051,6221,5991,615267,4001,615
2023-03-311,5951,6061,5891,595259,1001,595
2023-03-301,5921,5921,5731,583233,7001,583
2023-03-291,5851,6171,5821,613429,2001,613
2023-03-281,5781,5821,5641,573239,2001,573
2023-03-271,5821,5841,5721,574200,6001,574
2023-03-241,5501,5681,5431,564280,8001,564
2023-03-231,5381,5571,5301,556180,2001,556
2023-03-221,5661,5701,5471,549277,3001,549
2023-03-201,5601,5601,5411,542204,1001,542
2023-03-171,5681,5761,5571,566384,5001,566
2023-03-161,5411,5581,5381,552290,9001,552
2023-03-151,5681,5791,5591,575346,3001,575
2023-03-141,5671,5741,5471,561349,4001,561
2023-03-131,6131,6171,5691,594407,5001,594
2023-03-101,6361,6541,6251,645620,2001,645
2023-03-091,5921,6211,5921,614226,6001,614
2023-03-081,5861,6041,5811,600321,7001,600
2023-03-071,5701,5791,5671,575253,6001,575
2023-03-061,5521,5551,5381,554314,0001,554
2023-03-031,5501,5541,5391,550244,1001,550
2023-03-021,5421,5511,5371,541154,3001,541
2023-03-011,5311,5411,5271,538177,0001,538
2023-02-281,5381,5421,5271,529229,0001,529
2023-02-271,5431,5531,5431,547160,5001,547
2023-02-241,5251,5381,5211,536286,8001,536
2023-02-221,5261,5321,5121,518265,3001,518
2023-02-211,5101,5281,5101,525163,7001,525
2023-02-201,4901,5121,4901,509186,8001,509
2023-02-171,4881,4901,4731,487208,6001,487
2023-02-161,4551,4801,4551,473283,0001,473
2023-02-151,4721,4751,4591,460139,1001,460
2023-02-141,4631,4691,4611,469149,2001,469
2023-02-131,4461,4491,4361,446144,2001,446
2023-02-101,4401,4531,4391,446187,3001,446
2023-02-091,4351,4451,4321,440171,5001,440
2023-02-081,4391,4431,4321,436156,1001,436
2023-02-071,4421,4421,4281,429157,4001,429
2023-02-061,4471,4571,4291,439295,1001,439
2023-02-031,4391,4391,4151,428180,7001,428
2023-02-021,4501,4551,4341,441219,2001,441
2023-02-011,4861,4861,4581,459310,8001,459
2023-01-311,4401,4911,4381,486506,2001,486
2023-01-301,4281,4391,4261,435231,9001,435
2023-01-271,4261,4291,4221,428165,9001,428
2023-01-261,4231,4261,4151,419197,7001,419
2023-01-251,4181,4261,4141,420162,0001,420
2023-01-241,4111,4201,4051,412264,4001,412
2023-01-231,4141,4171,4031,408154,1001,408
2023-01-201,3991,4101,3951,407164,9001,407
2023-01-191,3911,3991,3841,392196,3001,392
2023-01-181,3851,4021,3771,395179,3001,395
2023-01-171,3811,3871,3761,384132,6001,384
2023-01-161,3831,3911,3791,380115,6001,380
2023-01-131,3871,4011,3851,388166,2001,388
2023-01-121,3881,3891,3781,382154,7001,382
2023-01-111,3951,4031,3931,393133,9001,393
2023-01-101,4211,4231,3941,394190,7001,394
2023-01-061,4151,4231,4061,413148,5001,413
2023-01-051,4231,4251,4091,418385,9001,418
2023-01-041,4431,4431,4191,423213,3001,423

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