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
2024-05-171,7451,7561,7411,74512,2001,745
2024-05-161,7621,7711,7521,75413,4001,754
2024-05-151,7711,7771,7711,7714,7001,771
2024-05-141,7811,7861,7701,7704,1001,770
2024-05-131,7811,7881,7761,7765,1001,776
2024-05-101,8001,8181,7851,78922,8001,789
2024-05-091,8121,8941,7621,80349,5001,803
2024-05-081,8151,8231,8151,8223,1001,822
2024-05-071,8311,8341,8171,8278,4001,827
2024-05-021,8431,8431,8251,8345,3001,834
2024-05-011,8501,8501,8291,8393,2001,839
2024-04-301,8211,8451,8211,8446,5001,844
2024-04-261,8211,8391,8151,8202,1001,820
2024-04-251,8151,8261,8121,8214,1001,821
2024-04-241,8041,8171,8041,8146,3001,814
2024-04-231,8121,8191,8041,8042,5001,804
2024-04-221,8051,8241,7971,79810,2001,798
2024-04-191,8321,8491,7941,79716,3001,797
2024-04-181,8401,8401,8261,8373,6001,837
2024-04-171,8671,8671,8111,83114,6001,831
2024-04-161,8691,8691,8401,8499,0001,849
2024-04-151,8751,8751,8621,8723,6001,872
2024-04-121,8991,8991,8811,8811,5001,881
2024-04-111,8921,8991,8901,8903,1001,890
2024-04-101,8951,9051,8951,8972,4001,897
2024-04-091,8801,9501,8801,89415,1001,894
2024-04-081,8871,8871,8631,8832,2001,883
2024-04-051,8631,8811,8571,8808,1001,880
2024-04-041,8721,8741,8511,8664,8001,866
2024-04-031,8381,8511,8331,8519,8001,851
2024-04-021,8651,8761,8301,83818,8001,838
2024-04-011,8821,8821,8561,8629,0001,862
2024-03-291,8681,8971,8511,88316,5001,883
2024-03-281,8511,9061,8511,86624,7001,866
2024-03-271,9251,9421,9191,93435,5001,934
2024-03-261,9151,9241,9121,92416,3001,924
2024-03-251,9161,9241,9101,91515,6001,915
2024-03-221,9191,9191,9001,91333,8001,913
2024-03-211,9211,9301,9111,92013,7001,920
2024-03-191,9051,9191,9051,9198,9001,919
2024-03-181,8991,9151,8991,9057,4001,905
2024-03-151,8861,9041,8851,8946,8001,894
2024-03-141,8941,8941,8691,8867,1001,886
2024-03-131,8841,8951,8601,8788,1001,878
2024-03-121,8521,8841,8411,88417,9001,884
2024-03-111,9041,9041,8511,86236,7001,862
2024-03-081,9071,9101,8981,90413,1001,904
2024-03-071,9131,9251,9011,90710,2001,907
2024-03-061,9121,9281,9061,91110,0001,911
2024-03-051,9161,9591,9061,92218,8001,922
2024-03-041,9401,9401,9051,92211,1001,922
2024-03-011,9371,9451,9351,9402,8001,940
2024-02-291,9401,9451,9351,9354,0001,935
2024-02-281,9471,9561,9371,9398,7001,939
2024-02-271,9441,9451,9341,9375,0001,937
2024-02-261,9381,9631,9361,94416,4001,944
2024-02-221,9301,9381,9151,93626,8001,936
2024-02-211,9061,9191,9061,9182,8001,918
2024-02-201,9101,9231,9041,9105,9001,910
2024-02-191,8851,9101,8851,90311,5001,903
2024-02-161,9071,9111,8821,88414,0001,884
2024-02-151,9211,9211,8801,89916,8001,899
2024-02-141,9361,9381,9161,91712,6001,917
2024-02-131,9381,9441,9271,9313,4001,931
2024-02-091,9441,9451,9231,9234,5001,923
2024-02-081,9121,9491,9121,93514,9001,935
2024-02-071,9351,9401,9021,90629,4001,906
2024-02-061,9501,9611,9351,95014,0001,950
2024-02-051,9351,9691,9331,95120,7001,951
2024-02-021,9321,9441,9301,9338,6001,933
2024-02-011,9521,9581,9301,9328,7001,932
2024-01-311,9451,9561,9371,9569,0001,956
2024-01-301,9651,9651,9371,93910,3001,939
2024-01-291,9701,9721,9501,96017,7001,960
2024-01-261,9801,9801,9601,97211,1001,972
2024-01-251,9701,9861,9411,97511,4001,975
2024-01-241,9751,9811,9251,9779,7001,977
2024-01-231,9501,9811,9491,97220,6001,972
2024-01-221,9401,9531,9301,95018,7001,950
2024-01-191,9331,9341,9251,9328,2001,932
2024-01-181,9001,9281,8991,9255,7001,925
2024-01-171,9001,9471,8831,88326,9001,883
2024-01-161,9401,9411,9081,91012,2001,910
2024-01-151,9251,9521,9201,94020,0001,940
2024-01-121,9291,9341,9041,91812,2001,918
2024-01-111,9301,9401,9191,92915,0001,929
2024-01-101,9001,9381,8881,92926,6001,929
2024-01-091,8901,8991,8821,88816,9001,888
2024-01-051,8921,8951,8801,88415,4001,884
2024-01-041,8701,8811,8451,88126,1001,881

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