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
2025-07-081,3231,3241,3101,3247,9001,324
2025-07-071,3301,3311,3251,3274,9001,327
2025-07-041,3301,3301,3211,3284,0001,328
2025-07-031,3291,3381,3291,3314,2001,331
2025-07-021,3351,3381,3291,3383,1001,338
2025-07-011,3311,3311,3271,3301,8001,330
2025-06-301,3321,3351,3301,3318,8001,331
2025-06-271,3201,3321,3201,3324,2001,332
2025-06-261,3151,3361,3151,3205,8001,320
2025-06-251,3131,3151,3061,3122,4001,312
2025-06-241,3151,3151,3061,3131,8001,313
2025-06-231,3111,3111,3061,3072,0001,307
2025-06-201,3171,3171,3021,3058,6001,305
2025-06-191,3131,3191,3101,3153,4001,315
2025-06-181,3141,3181,3101,3188,5001,318
2025-06-171,3181,3181,3091,3149,0001,314
2025-06-161,3021,3081,3001,3084,6001,308
2025-06-131,3211,3211,3021,30313,1001,303
2025-06-121,3271,3271,3171,3233,1001,323
2025-06-111,3261,3301,3181,3269,8001,326
2025-06-101,3251,3261,3171,32612,0001,326
2025-06-091,3251,3251,3101,3175,6001,317
2025-06-061,3301,3301,3201,3202,7001,320
2025-06-051,3291,3301,3231,3284,0001,328
2025-06-041,3171,3271,3171,3273,0001,327
2025-06-031,3211,3211,3111,3192,2001,319
2025-06-021,3371,3371,2771,32111,7001,321
2025-05-301,3221,3371,3101,3375,8001,337
2025-05-291,3101,3231,3101,32310,4001,323
2025-05-281,3101,3101,3041,3105,5001,310
2025-05-271,3081,3091,3051,3092,0001,309
2025-05-261,3021,3151,2901,30112,6001,301
2025-05-231,3021,3101,3011,3061,6001,306
2025-05-221,3141,3141,3011,3011,6001,301
2025-05-211,3111,3201,3011,3013,3001,301
2025-05-201,3201,3221,3111,3111,1001,311
2025-05-191,3161,3271,3061,3175,3001,317
2025-05-161,3111,3171,3041,3176,3001,317
2025-05-151,3181,3181,3101,3172,6001,317
2025-05-141,3281,3281,3091,3246,4001,324
2025-05-131,3181,3301,3141,3245,2001,324
2025-05-121,3161,3311,3111,31119,3001,311
2025-05-091,3341,3501,3151,31622,8001,316
2025-05-081,3271,3301,3191,3195,3001,319
2025-05-071,3271,3351,3181,3316,2001,331
2025-05-021,3221,3371,3131,3276,0001,327
2025-05-011,3051,3401,3031,32124,1001,321
2025-04-301,2901,3051,2901,3054,8001,305
2025-04-281,2791,2891,2791,2877,4001,287
2025-04-251,2671,2721,2531,2725,2001,272
2025-04-241,2501,2591,2461,2553,1001,255
2025-04-231,2501,2551,2451,2455,7001,245
2025-04-221,2331,2491,2251,2488,7001,248
2025-04-211,2381,2381,2261,2263,5001,226
2025-04-181,2271,2441,2201,2338,8001,233
2025-04-171,2171,2271,2171,2272,8001,227
2025-04-161,2451,2451,2111,2119,8001,211
2025-04-151,2451,2451,2331,2344,2001,234
2025-04-141,2111,2311,2111,2307,9001,230
2025-04-111,2001,2131,1721,19722,5001,197
2025-04-101,2301,2301,2031,22517,8001,225
2025-04-091,1881,1901,1461,16142,1001,161
2025-04-081,2251,2471,2041,21831,7001,218
2025-04-071,1881,2191,1811,18729,5001,187
2025-04-041,2801,2851,2341,25741,4001,257
2025-04-031,2831,3091,2801,30017,5001,300
2025-04-021,3381,3381,3141,3299,8001,329
2025-04-011,3491,3491,3351,33512,3001,335
2025-03-311,3851,3851,3401,34028,1001,340
2025-03-281,4021,4131,3411,39821,6001,398
2025-03-271,4251,4401,4251,43917,1001,439
2025-03-261,4241,4301,4231,42513,4001,425
2025-03-251,4231,4251,4181,42112,4001,421
2025-03-241,4351,4351,4201,42027,5001,420
2025-03-211,4391,4411,4301,43824,7001,438
2025-03-191,4411,4501,4371,44811,5001,448
2025-03-181,4451,4531,4381,4539,9001,453
2025-03-171,4391,4471,4341,44611,2001,446
2025-03-141,4321,4391,4321,4395,6001,439
2025-03-131,4301,4451,4301,4384,1001,438
2025-03-121,4431,4441,4311,4394,6001,439
2025-03-111,4251,4481,4191,44312,1001,443
2025-03-101,4321,4351,4251,4352,7001,435
2025-03-071,4311,4341,4221,4312,8001,431
2025-03-061,4321,4371,4291,4352,7001,435
2025-03-051,4161,4321,4161,4322,6001,432
2025-03-041,4351,4351,4141,4166,1001,416
2025-03-031,4411,4421,4301,4355,6001,435
2025-02-281,4411,4411,4221,4415,2001,441
2025-02-271,4461,4501,4351,4426,6001,442
2025-02-261,4481,4481,4291,4464,7001,446
2025-02-251,4161,4491,4161,44917,4001,449
2025-02-211,4221,4361,4211,4313,2001,431
2025-02-201,4441,4491,4221,4229,7001,422
2025-02-191,4331,4441,4331,4422,4001,442
2025-02-181,4401,4401,4301,4333,9001,433
2025-02-171,4251,4381,4251,4384,8001,438
2025-02-141,4171,4251,4101,4237,4001,423
2025-02-131,4121,4191,4071,4123,3001,412
2025-02-121,3981,4161,3911,4158,5001,415
2025-02-101,4021,4101,3801,39923,0001,399
2025-02-071,4321,4521,3851,40443,3001,404
2025-02-061,4161,4391,4141,43915,3001,439
2025-02-051,4141,4281,4141,41813,0001,418
2025-02-041,4251,4251,4111,4147,4001,414
2025-02-031,4191,4201,4041,41216,8001,412
2025-01-311,4071,4301,4071,42215,0001,422
2025-01-301,4201,4221,4051,41523,3001,415
2025-01-291,4321,4351,4151,42422,2001,424
2025-01-281,4271,4371,4261,4358,8001,435
2025-01-271,4131,4321,4131,42812,0001,428
2025-01-241,4251,4331,4121,4129,6001,412
2025-01-231,4251,4331,4171,4179,2001,417
2025-01-221,4211,4211,4001,4138,4001,413
2025-01-211,4221,4251,4061,4139,9001,413
2025-01-201,4151,4381,4151,42417,8001,424
2025-01-171,3981,4121,3691,41233,1001,412
2025-01-161,4131,4131,3881,40018,2001,400
2025-01-151,4291,4301,3941,40447,7001,404
2025-01-141,4001,4331,3911,415126,9001,415
2025-01-101,3301,3311,3211,3296,5001,329
2025-01-091,3301,3301,3211,32610,5001,326
2025-01-081,3371,3371,3231,32325,0001,323
2025-01-071,3401,3421,3231,33724,7001,337
2025-01-061,3321,3341,3201,32937,5001,329

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