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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,323 | 1,324 | 1,310 | 1,324 | 7,900 | 1,324 |
| 2025-07-07 | 1,330 | 1,331 | 1,325 | 1,327 | 4,900 | 1,327 |
| 2025-07-04 | 1,330 | 1,330 | 1,321 | 1,328 | 4,000 | 1,328 |
| 2025-07-03 | 1,329 | 1,338 | 1,329 | 1,331 | 4,200 | 1,331 |
| 2025-07-02 | 1,335 | 1,338 | 1,329 | 1,338 | 3,100 | 1,338 |
| 2025-07-01 | 1,331 | 1,331 | 1,327 | 1,330 | 1,800 | 1,330 |
| 2025-06-30 | 1,332 | 1,335 | 1,330 | 1,331 | 8,800 | 1,331 |
| 2025-06-27 | 1,320 | 1,332 | 1,320 | 1,332 | 4,200 | 1,332 |
| 2025-06-26 | 1,315 | 1,336 | 1,315 | 1,320 | 5,800 | 1,320 |
| 2025-06-25 | 1,313 | 1,315 | 1,306 | 1,312 | 2,400 | 1,312 |
| 2025-06-24 | 1,315 | 1,315 | 1,306 | 1,313 | 1,800 | 1,313 |
| 2025-06-23 | 1,311 | 1,311 | 1,306 | 1,307 | 2,000 | 1,307 |
| 2025-06-20 | 1,317 | 1,317 | 1,302 | 1,305 | 8,600 | 1,305 |
| 2025-06-19 | 1,313 | 1,319 | 1,310 | 1,315 | 3,400 | 1,315 |
| 2025-06-18 | 1,314 | 1,318 | 1,310 | 1,318 | 8,500 | 1,318 |
| 2025-06-17 | 1,318 | 1,318 | 1,309 | 1,314 | 9,000 | 1,314 |
| 2025-06-16 | 1,302 | 1,308 | 1,300 | 1,308 | 4,600 | 1,308 |
| 2025-06-13 | 1,321 | 1,321 | 1,302 | 1,303 | 13,100 | 1,303 |
| 2025-06-12 | 1,327 | 1,327 | 1,317 | 1,323 | 3,100 | 1,323 |
| 2025-06-11 | 1,326 | 1,330 | 1,318 | 1,326 | 9,800 | 1,326 |
| 2025-06-10 | 1,325 | 1,326 | 1,317 | 1,326 | 12,000 | 1,326 |
| 2025-06-09 | 1,325 | 1,325 | 1,310 | 1,317 | 5,600 | 1,317 |
| 2025-06-06 | 1,330 | 1,330 | 1,320 | 1,320 | 2,700 | 1,320 |
| 2025-06-05 | 1,329 | 1,330 | 1,323 | 1,328 | 4,000 | 1,328 |
| 2025-06-04 | 1,317 | 1,327 | 1,317 | 1,327 | 3,000 | 1,327 |
| 2025-06-03 | 1,321 | 1,321 | 1,311 | 1,319 | 2,200 | 1,319 |
| 2025-06-02 | 1,337 | 1,337 | 1,277 | 1,321 | 11,700 | 1,321 |
| 2025-05-30 | 1,322 | 1,337 | 1,310 | 1,337 | 5,800 | 1,337 |
| 2025-05-29 | 1,310 | 1,323 | 1,310 | 1,323 | 10,400 | 1,323 |
| 2025-05-28 | 1,310 | 1,310 | 1,304 | 1,310 | 5,500 | 1,310 |
| 2025-05-27 | 1,308 | 1,309 | 1,305 | 1,309 | 2,000 | 1,309 |
| 2025-05-26 | 1,302 | 1,315 | 1,290 | 1,301 | 12,600 | 1,301 |
| 2025-05-23 | 1,302 | 1,310 | 1,301 | 1,306 | 1,600 | 1,306 |
| 2025-05-22 | 1,314 | 1,314 | 1,301 | 1,301 | 1,600 | 1,301 |
| 2025-05-21 | 1,311 | 1,320 | 1,301 | 1,301 | 3,300 | 1,301 |
| 2025-05-20 | 1,320 | 1,322 | 1,311 | 1,311 | 1,100 | 1,311 |
| 2025-05-19 | 1,316 | 1,327 | 1,306 | 1,317 | 5,300 | 1,317 |
| 2025-05-16 | 1,311 | 1,317 | 1,304 | 1,317 | 6,300 | 1,317 |
| 2025-05-15 | 1,318 | 1,318 | 1,310 | 1,317 | 2,600 | 1,317 |
| 2025-05-14 | 1,328 | 1,328 | 1,309 | 1,324 | 6,400 | 1,324 |
| 2025-05-13 | 1,318 | 1,330 | 1,314 | 1,324 | 5,200 | 1,324 |
| 2025-05-12 | 1,316 | 1,331 | 1,311 | 1,311 | 19,300 | 1,311 |
| 2025-05-09 | 1,334 | 1,350 | 1,315 | 1,316 | 22,800 | 1,316 |
| 2025-05-08 | 1,327 | 1,330 | 1,319 | 1,319 | 5,300 | 1,319 |
| 2025-05-07 | 1,327 | 1,335 | 1,318 | 1,331 | 6,200 | 1,331 |
| 2025-05-02 | 1,322 | 1,337 | 1,313 | 1,327 | 6,000 | 1,327 |
| 2025-05-01 | 1,305 | 1,340 | 1,303 | 1,321 | 24,100 | 1,321 |
| 2025-04-30 | 1,290 | 1,305 | 1,290 | 1,305 | 4,800 | 1,305 |
| 2025-04-28 | 1,279 | 1,289 | 1,279 | 1,287 | 7,400 | 1,287 |
| 2025-04-25 | 1,267 | 1,272 | 1,253 | 1,272 | 5,200 | 1,272 |
| 2025-04-24 | 1,250 | 1,259 | 1,246 | 1,255 | 3,100 | 1,255 |
| 2025-04-23 | 1,250 | 1,255 | 1,245 | 1,245 | 5,700 | 1,245 |
| 2025-04-22 | 1,233 | 1,249 | 1,225 | 1,248 | 8,700 | 1,248 |
| 2025-04-21 | 1,238 | 1,238 | 1,226 | 1,226 | 3,500 | 1,226 |
| 2025-04-18 | 1,227 | 1,244 | 1,220 | 1,233 | 8,800 | 1,233 |
| 2025-04-17 | 1,217 | 1,227 | 1,217 | 1,227 | 2,800 | 1,227 |
| 2025-04-16 | 1,245 | 1,245 | 1,211 | 1,211 | 9,800 | 1,211 |
| 2025-04-15 | 1,245 | 1,245 | 1,233 | 1,234 | 4,200 | 1,234 |
| 2025-04-14 | 1,211 | 1,231 | 1,211 | 1,230 | 7,900 | 1,230 |
| 2025-04-11 | 1,200 | 1,213 | 1,172 | 1,197 | 22,500 | 1,197 |
| 2025-04-10 | 1,230 | 1,230 | 1,203 | 1,225 | 17,800 | 1,225 |
| 2025-04-09 | 1,188 | 1,190 | 1,146 | 1,161 | 42,100 | 1,161 |
| 2025-04-08 | 1,225 | 1,247 | 1,204 | 1,218 | 31,700 | 1,218 |
| 2025-04-07 | 1,188 | 1,219 | 1,181 | 1,187 | 29,500 | 1,187 |
| 2025-04-04 | 1,280 | 1,285 | 1,234 | 1,257 | 41,400 | 1,257 |
| 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