6919 ケル(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,283 | 1,309 | 1,280 | 1,300 | 17,500 | 1,300 |
| 2025-04-02 | 1,338 | 1,338 | 1,314 | 1,329 | 9,800 | 1,329 |
| 2025-04-01 | 1,349 | 1,349 | 1,335 | 1,335 | 12,300 | 1,335 |
| 2025-03-31 | 1,385 | 1,385 | 1,340 | 1,340 | 28,100 | 1,340 |
| 2025-03-28 | 1,402 | 1,413 | 1,341 | 1,398 | 21,600 | 1,398 |
| 2025-03-27 | 1,425 | 1,440 | 1,425 | 1,439 | 17,100 | 1,439 |
| 2025-03-26 | 1,424 | 1,430 | 1,423 | 1,425 | 13,400 | 1,425 |
| 2025-03-25 | 1,423 | 1,425 | 1,418 | 1,421 | 12,400 | 1,421 |
| 2025-03-24 | 1,435 | 1,435 | 1,420 | 1,420 | 27,500 | 1,420 |
| 2025-03-21 | 1,439 | 1,441 | 1,430 | 1,438 | 24,700 | 1,438 |
| 2025-03-19 | 1,441 | 1,450 | 1,437 | 1,448 | 11,500 | 1,448 |
| 2025-03-18 | 1,445 | 1,453 | 1,438 | 1,453 | 9,900 | 1,453 |
| 2025-03-17 | 1,439 | 1,447 | 1,434 | 1,446 | 11,200 | 1,446 |
| 2025-03-14 | 1,432 | 1,439 | 1,432 | 1,439 | 5,600 | 1,439 |
| 2025-03-13 | 1,430 | 1,445 | 1,430 | 1,438 | 4,100 | 1,438 |
| 2025-03-12 | 1,443 | 1,444 | 1,431 | 1,439 | 4,600 | 1,439 |
| 2025-03-11 | 1,425 | 1,448 | 1,419 | 1,443 | 12,100 | 1,443 |
| 2025-03-10 | 1,432 | 1,435 | 1,425 | 1,435 | 2,700 | 1,435 |
| 2025-03-07 | 1,431 | 1,434 | 1,422 | 1,431 | 2,800 | 1,431 |
| 2025-03-06 | 1,432 | 1,437 | 1,429 | 1,435 | 2,700 | 1,435 |
| 2025-03-05 | 1,416 | 1,432 | 1,416 | 1,432 | 2,600 | 1,432 |
| 2025-03-04 | 1,435 | 1,435 | 1,414 | 1,416 | 6,100 | 1,416 |
| 2025-03-03 | 1,441 | 1,442 | 1,430 | 1,435 | 5,600 | 1,435 |
| 2025-02-28 | 1,441 | 1,441 | 1,422 | 1,441 | 5,200 | 1,441 |
| 2025-02-27 | 1,446 | 1,450 | 1,435 | 1,442 | 6,600 | 1,442 |
| 2025-02-26 | 1,448 | 1,448 | 1,429 | 1,446 | 4,700 | 1,446 |
| 2025-02-25 | 1,416 | 1,449 | 1,416 | 1,449 | 17,400 | 1,449 |
| 2025-02-21 | 1,422 | 1,436 | 1,421 | 1,431 | 3,200 | 1,431 |
| 2025-02-20 | 1,444 | 1,449 | 1,422 | 1,422 | 9,700 | 1,422 |
| 2025-02-19 | 1,433 | 1,444 | 1,433 | 1,442 | 2,400 | 1,442 |
| 2025-02-18 | 1,440 | 1,440 | 1,430 | 1,433 | 3,900 | 1,433 |
| 2025-02-17 | 1,425 | 1,438 | 1,425 | 1,438 | 4,800 | 1,438 |
| 2025-02-14 | 1,417 | 1,425 | 1,410 | 1,423 | 7,400 | 1,423 |
| 2025-02-13 | 1,412 | 1,419 | 1,407 | 1,412 | 3,300 | 1,412 |
| 2025-02-12 | 1,398 | 1,416 | 1,391 | 1,415 | 8,500 | 1,415 |
| 2025-02-10 | 1,402 | 1,410 | 1,380 | 1,399 | 23,000 | 1,399 |
| 2025-02-07 | 1,432 | 1,452 | 1,385 | 1,404 | 43,300 | 1,404 |
| 2025-02-06 | 1,416 | 1,439 | 1,414 | 1,439 | 15,300 | 1,439 |
| 2025-02-05 | 1,414 | 1,428 | 1,414 | 1,418 | 13,000 | 1,418 |
| 2025-02-04 | 1,425 | 1,425 | 1,411 | 1,414 | 7,400 | 1,414 |
| 2025-02-03 | 1,419 | 1,420 | 1,404 | 1,412 | 16,800 | 1,412 |
| 2025-01-31 | 1,407 | 1,430 | 1,407 | 1,422 | 15,000 | 1,422 |
| 2025-01-30 | 1,420 | 1,422 | 1,405 | 1,415 | 23,300 | 1,415 |
| 2025-01-29 | 1,432 | 1,435 | 1,415 | 1,424 | 22,200 | 1,424 |
| 2025-01-28 | 1,427 | 1,437 | 1,426 | 1,435 | 8,800 | 1,435 |
| 2025-01-27 | 1,413 | 1,432 | 1,413 | 1,428 | 12,000 | 1,428 |
| 2025-01-24 | 1,425 | 1,433 | 1,412 | 1,412 | 9,600 | 1,412 |
| 2025-01-23 | 1,425 | 1,433 | 1,417 | 1,417 | 9,200 | 1,417 |
| 2025-01-22 | 1,421 | 1,421 | 1,400 | 1,413 | 8,400 | 1,413 |
| 2025-01-21 | 1,422 | 1,425 | 1,406 | 1,413 | 9,900 | 1,413 |
| 2025-01-20 | 1,415 | 1,438 | 1,415 | 1,424 | 17,800 | 1,424 |
| 2025-01-17 | 1,398 | 1,412 | 1,369 | 1,412 | 33,100 | 1,412 |
| 2025-01-16 | 1,413 | 1,413 | 1,388 | 1,400 | 18,200 | 1,400 |
| 2025-01-15 | 1,429 | 1,430 | 1,394 | 1,404 | 47,700 | 1,404 |
| 2025-01-14 | 1,400 | 1,433 | 1,391 | 1,415 | 126,900 | 1,415 |
| 2025-01-10 | 1,330 | 1,331 | 1,321 | 1,329 | 6,500 | 1,329 |
| 2025-01-09 | 1,330 | 1,330 | 1,321 | 1,326 | 10,500 | 1,326 |
| 2025-01-08 | 1,337 | 1,337 | 1,323 | 1,323 | 25,000 | 1,323 |
| 2025-01-07 | 1,340 | 1,342 | 1,323 | 1,337 | 24,700 | 1,337 |
| 2025-01-06 | 1,332 | 1,334 | 1,320 | 1,329 | 37,500 | 1,329 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [2007-03-27]1株→2株 [1991-06-25]1株→1.1株