6919 ケル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,721 | 1,753 | 1,719 | 1,719 | 4,400 | 1,719 |
| 2024-07-25 | 1,732 | 1,732 | 1,713 | 1,720 | 4,500 | 1,720 |
| 2024-07-24 | 1,770 | 1,770 | 1,741 | 1,753 | 6,400 | 1,753 |
| 2024-07-23 | 1,755 | 1,771 | 1,752 | 1,771 | 6,800 | 1,771 |
| 2024-07-22 | 1,777 | 1,777 | 1,755 | 1,755 | 10,700 | 1,755 |
| 2024-07-19 | 1,781 | 1,786 | 1,777 | 1,777 | 6,600 | 1,777 |
| 2024-07-18 | 1,784 | 1,798 | 1,784 | 1,786 | 10,300 | 1,786 |
| 2024-07-17 | 1,785 | 1,785 | 1,779 | 1,784 | 7,400 | 1,784 |
| 2024-07-16 | 1,764 | 1,779 | 1,764 | 1,778 | 3,700 | 1,778 |
| 2024-07-12 | 1,773 | 1,773 | 1,765 | 1,765 | 4,300 | 1,765 |
| 2024-07-11 | 1,757 | 1,772 | 1,754 | 1,763 | 3,000 | 1,763 |
| 2024-07-10 | 1,776 | 1,776 | 1,754 | 1,754 | 6,800 | 1,754 |
| 2024-07-09 | 1,765 | 1,780 | 1,763 | 1,776 | 5,900 | 1,776 |
| 2024-07-08 | 1,789 | 1,791 | 1,765 | 1,765 | 11,600 | 1,765 |
| 2024-07-05 | 1,794 | 1,800 | 1,788 | 1,789 | 6,300 | 1,789 |
| 2024-07-04 | 1,787 | 1,788 | 1,783 | 1,783 | 4,300 | 1,783 |
| 2024-07-03 | 1,774 | 1,789 | 1,774 | 1,787 | 8,200 | 1,787 |
| 2024-07-02 | 1,769 | 1,775 | 1,766 | 1,773 | 7,800 | 1,773 |
| 2024-07-01 | 1,754 | 1,767 | 1,754 | 1,763 | 9,800 | 1,763 |
| 2024-06-28 | 1,740 | 1,756 | 1,740 | 1,754 | 5,300 | 1,754 |
| 2024-06-27 | 1,742 | 1,742 | 1,736 | 1,739 | 9,900 | 1,739 |
| 2024-06-26 | 1,712 | 1,740 | 1,710 | 1,736 | 7,000 | 1,736 |
| 2024-06-25 | 1,701 | 1,712 | 1,701 | 1,710 | 4,700 | 1,710 |
| 2024-06-24 | 1,713 | 1,713 | 1,690 | 1,701 | 8,600 | 1,701 |
| 2024-06-21 | 1,702 | 1,715 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2024-06-20 | 1,700 | 1,705 | 1,694 | 1,702 | 4,400 | 1,702 |
| 2024-06-19 | 1,705 | 1,707 | 1,698 | 1,700 | 5,000 | 1,700 |
| 2024-06-18 | 1,692 | 1,705 | 1,687 | 1,705 | 5,700 | 1,705 |
| 2024-06-17 | 1,692 | 1,692 | 1,681 | 1,683 | 8,000 | 1,683 |
| 2024-06-14 | 1,690 | 1,697 | 1,680 | 1,692 | 9,200 | 1,692 |
| 2024-06-13 | 1,707 | 1,708 | 1,678 | 1,682 | 17,500 | 1,682 |
| 2024-06-12 | 1,718 | 1,718 | 1,706 | 1,706 | 13,300 | 1,706 |
| 2024-06-11 | 1,714 | 1,719 | 1,714 | 1,718 | 3,700 | 1,718 |
| 2024-06-10 | 1,716 | 1,720 | 1,712 | 1,718 | 3,800 | 1,718 |
| 2024-06-07 | 1,713 | 1,723 | 1,712 | 1,713 | 4,400 | 1,713 |
| 2024-06-06 | 1,721 | 1,725 | 1,713 | 1,713 | 9,200 | 1,713 |
| 2024-06-05 | 1,729 | 1,729 | 1,722 | 1,724 | 2,700 | 1,724 |
| 2024-06-04 | 1,729 | 1,729 | 1,720 | 1,725 | 2,700 | 1,725 |
| 2024-06-03 | 1,721 | 1,726 | 1,717 | 1,724 | 2,800 | 1,724 |
| 2024-05-31 | 1,716 | 1,730 | 1,716 | 1,723 | 5,700 | 1,723 |
| 2024-05-30 | 1,715 | 1,732 | 1,713 | 1,722 | 3,800 | 1,722 |
| 2024-05-29 | 1,735 | 1,735 | 1,722 | 1,722 | 6,700 | 1,722 |
| 2024-05-28 | 1,728 | 1,732 | 1,726 | 1,732 | 3,000 | 1,732 |
| 2024-05-27 | 1,744 | 1,744 | 1,726 | 1,726 | 6,800 | 1,726 |
| 2024-05-24 | 1,740 | 1,740 | 1,731 | 1,731 | 8,200 | 1,731 |
| 2024-05-23 | 1,755 | 1,756 | 1,745 | 1,745 | 3,000 | 1,745 |
| 2024-05-22 | 1,756 | 1,766 | 1,750 | 1,763 | 3,900 | 1,763 |
| 2024-05-21 | 1,755 | 1,756 | 1,743 | 1,754 | 7,700 | 1,754 |
| 2024-05-20 | 1,735 | 1,756 | 1,735 | 1,743 | 8,900 | 1,743 |
| 2024-05-17 | 1,745 | 1,756 | 1,741 | 1,745 | 12,200 | 1,745 |
| 2024-05-16 | 1,762 | 1,771 | 1,752 | 1,754 | 13,400 | 1,754 |
| 2024-05-15 | 1,771 | 1,777 | 1,771 | 1,771 | 4,700 | 1,771 |
| 2024-05-14 | 1,781 | 1,786 | 1,770 | 1,770 | 4,100 | 1,770 |
| 2024-05-13 | 1,781 | 1,788 | 1,776 | 1,776 | 5,100 | 1,776 |
| 2024-05-10 | 1,800 | 1,818 | 1,785 | 1,789 | 22,800 | 1,789 |
| 2024-05-09 | 1,812 | 1,894 | 1,762 | 1,803 | 49,500 | 1,803 |
| 2024-05-08 | 1,815 | 1,823 | 1,815 | 1,822 | 3,100 | 1,822 |
| 2024-05-07 | 1,831 | 1,834 | 1,817 | 1,827 | 8,400 | 1,827 |
| 2024-05-02 | 1,843 | 1,843 | 1,825 | 1,834 | 5,300 | 1,834 |
| 2024-05-01 | 1,850 | 1,850 | 1,829 | 1,839 | 3,200 | 1,839 |
| 2024-04-30 | 1,821 | 1,845 | 1,821 | 1,844 | 6,500 | 1,844 |
| 2024-04-26 | 1,821 | 1,839 | 1,815 | 1,820 | 2,100 | 1,820 |
| 2024-04-25 | 1,815 | 1,826 | 1,812 | 1,821 | 4,100 | 1,821 |
| 2024-04-24 | 1,804 | 1,817 | 1,804 | 1,814 | 6,300 | 1,814 |
| 2024-04-23 | 1,812 | 1,819 | 1,804 | 1,804 | 2,500 | 1,804 |
| 2024-04-22 | 1,805 | 1,824 | 1,797 | 1,798 | 10,200 | 1,798 |
| 2024-04-19 | 1,832 | 1,849 | 1,794 | 1,797 | 16,300 | 1,797 |
| 2024-04-18 | 1,840 | 1,840 | 1,826 | 1,837 | 3,600 | 1,837 |
| 2024-04-17 | 1,867 | 1,867 | 1,811 | 1,831 | 14,600 | 1,831 |
| 2024-04-16 | 1,869 | 1,869 | 1,840 | 1,849 | 9,000 | 1,849 |
| 2024-04-15 | 1,875 | 1,875 | 1,862 | 1,872 | 3,600 | 1,872 |
| 2024-04-12 | 1,899 | 1,899 | 1,881 | 1,881 | 1,500 | 1,881 |
| 2024-04-11 | 1,892 | 1,899 | 1,890 | 1,890 | 3,100 | 1,890 |
| 2024-04-10 | 1,895 | 1,905 | 1,895 | 1,897 | 2,400 | 1,897 |
| 2024-04-09 | 1,880 | 1,950 | 1,880 | 1,894 | 15,100 | 1,894 |
| 2024-04-08 | 1,887 | 1,887 | 1,863 | 1,883 | 2,200 | 1,883 |
| 2024-04-05 | 1,863 | 1,881 | 1,857 | 1,880 | 8,100 | 1,880 |
| 2024-04-04 | 1,872 | 1,874 | 1,851 | 1,866 | 4,800 | 1,866 |
| 2024-04-03 | 1,838 | 1,851 | 1,833 | 1,851 | 9,800 | 1,851 |
| 2024-04-02 | 1,865 | 1,876 | 1,830 | 1,838 | 18,800 | 1,838 |
| 2024-04-01 | 1,882 | 1,882 | 1,856 | 1,862 | 9,000 | 1,862 |
| 2024-03-29 | 1,868 | 1,897 | 1,851 | 1,883 | 16,500 | 1,883 |
| 2024-03-28 | 1,851 | 1,906 | 1,851 | 1,866 | 24,700 | 1,866 |
| 2024-03-27 | 1,925 | 1,942 | 1,919 | 1,934 | 35,500 | 1,934 |
| 2024-03-26 | 1,915 | 1,924 | 1,912 | 1,924 | 16,300 | 1,924 |
| 2024-03-25 | 1,916 | 1,924 | 1,910 | 1,915 | 15,600 | 1,915 |
| 2024-03-22 | 1,919 | 1,919 | 1,900 | 1,913 | 33,800 | 1,913 |
| 2024-03-21 | 1,921 | 1,930 | 1,911 | 1,920 | 13,700 | 1,920 |
| 2024-03-19 | 1,905 | 1,919 | 1,905 | 1,919 | 8,900 | 1,919 |
| 2024-03-18 | 1,899 | 1,915 | 1,899 | 1,905 | 7,400 | 1,905 |
| 2024-03-15 | 1,886 | 1,904 | 1,885 | 1,894 | 6,800 | 1,894 |
| 2024-03-14 | 1,894 | 1,894 | 1,869 | 1,886 | 7,100 | 1,886 |
| 2024-03-13 | 1,884 | 1,895 | 1,860 | 1,878 | 8,100 | 1,878 |
| 2024-03-12 | 1,852 | 1,884 | 1,841 | 1,884 | 17,900 | 1,884 |
| 2024-03-11 | 1,904 | 1,904 | 1,851 | 1,862 | 36,700 | 1,862 |
| 2024-03-08 | 1,907 | 1,910 | 1,898 | 1,904 | 13,100 | 1,904 |
| 2024-03-07 | 1,913 | 1,925 | 1,901 | 1,907 | 10,200 | 1,907 |
| 2024-03-06 | 1,912 | 1,928 | 1,906 | 1,911 | 10,000 | 1,911 |
| 2024-03-05 | 1,916 | 1,959 | 1,906 | 1,922 | 18,800 | 1,922 |
| 2024-03-04 | 1,940 | 1,940 | 1,905 | 1,922 | 11,100 | 1,922 |
| 2024-03-01 | 1,937 | 1,945 | 1,935 | 1,940 | 2,800 | 1,940 |
| 2024-02-29 | 1,940 | 1,945 | 1,935 | 1,935 | 4,000 | 1,935 |
| 2024-02-28 | 1,947 | 1,956 | 1,937 | 1,939 | 8,700 | 1,939 |
| 2024-02-27 | 1,944 | 1,945 | 1,934 | 1,937 | 5,000 | 1,937 |
| 2024-02-26 | 1,938 | 1,963 | 1,936 | 1,944 | 16,400 | 1,944 |
| 2024-02-22 | 1,930 | 1,938 | 1,915 | 1,936 | 26,800 | 1,936 |
| 2024-02-21 | 1,906 | 1,919 | 1,906 | 1,918 | 2,800 | 1,918 |
| 2024-02-20 | 1,910 | 1,923 | 1,904 | 1,910 | 5,900 | 1,910 |
| 2024-02-19 | 1,885 | 1,910 | 1,885 | 1,903 | 11,500 | 1,903 |
| 2024-02-16 | 1,907 | 1,911 | 1,882 | 1,884 | 14,000 | 1,884 |
| 2024-02-15 | 1,921 | 1,921 | 1,880 | 1,899 | 16,800 | 1,899 |
| 2024-02-14 | 1,936 | 1,938 | 1,916 | 1,917 | 12,600 | 1,917 |
| 2024-02-13 | 1,938 | 1,944 | 1,927 | 1,931 | 3,400 | 1,931 |
| 2024-02-09 | 1,944 | 1,945 | 1,923 | 1,923 | 4,500 | 1,923 |
| 2024-02-08 | 1,912 | 1,949 | 1,912 | 1,935 | 14,900 | 1,935 |
| 2024-02-07 | 1,935 | 1,940 | 1,902 | 1,906 | 29,400 | 1,906 |
| 2024-02-06 | 1,950 | 1,961 | 1,935 | 1,950 | 14,000 | 1,950 |
| 2024-02-05 | 1,935 | 1,969 | 1,933 | 1,951 | 20,700 | 1,951 |
| 2024-02-02 | 1,932 | 1,944 | 1,930 | 1,933 | 8,600 | 1,933 |
| 2024-02-01 | 1,952 | 1,958 | 1,930 | 1,932 | 8,700 | 1,932 |
| 2024-01-31 | 1,945 | 1,956 | 1,937 | 1,956 | 9,000 | 1,956 |
| 2024-01-30 | 1,965 | 1,965 | 1,937 | 1,939 | 10,300 | 1,939 |
| 2024-01-29 | 1,970 | 1,972 | 1,950 | 1,960 | 17,700 | 1,960 |
| 2024-01-26 | 1,980 | 1,980 | 1,960 | 1,972 | 11,100 | 1,972 |
| 2024-01-25 | 1,970 | 1,986 | 1,941 | 1,975 | 11,400 | 1,975 |
| 2024-01-24 | 1,975 | 1,981 | 1,925 | 1,977 | 9,700 | 1,977 |
| 2024-01-23 | 1,950 | 1,981 | 1,949 | 1,972 | 20,600 | 1,972 |
| 2024-01-22 | 1,940 | 1,953 | 1,930 | 1,950 | 18,700 | 1,950 |
| 2024-01-19 | 1,933 | 1,934 | 1,925 | 1,932 | 8,200 | 1,932 |
| 2024-01-18 | 1,900 | 1,928 | 1,899 | 1,925 | 5,700 | 1,925 |
| 2024-01-17 | 1,900 | 1,947 | 1,883 | 1,883 | 26,900 | 1,883 |
| 2024-01-16 | 1,940 | 1,941 | 1,908 | 1,910 | 12,200 | 1,910 |
| 2024-01-15 | 1,925 | 1,952 | 1,920 | 1,940 | 20,000 | 1,940 |
| 2024-01-12 | 1,929 | 1,934 | 1,904 | 1,918 | 12,200 | 1,918 |
| 2024-01-11 | 1,930 | 1,940 | 1,919 | 1,929 | 15,000 | 1,929 |
| 2024-01-10 | 1,900 | 1,938 | 1,888 | 1,929 | 26,600 | 1,929 |
| 2024-01-09 | 1,890 | 1,899 | 1,882 | 1,888 | 16,900 | 1,888 |
| 2024-01-05 | 1,892 | 1,895 | 1,880 | 1,884 | 15,400 | 1,884 |
| 2024-01-04 | 1,870 | 1,881 | 1,845 | 1,881 | 26,100 | 1,881 |
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
