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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 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