9636 (株)きんえい 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 |
|---|---|---|---|---|---|---|
| 2025-02-03 | 4,000 | 4,005 | 3,980 | 4,005 | 2,000 | 4,005 |
| 2025-01-31 | 4,010 | 4,015 | 3,995 | 3,995 | 1,100 | 3,995 |
| 2025-01-30 | 4,015 | 4,015 | 3,995 | 3,995 | 4,000 | 3,995 |
| 2025-01-29 | 4,150 | 4,150 | 4,080 | 4,080 | 8,000 | 4,080 |
| 2025-01-28 | 4,155 | 4,160 | 4,145 | 4,155 | 2,300 | 4,155 |
| 2025-01-27 | 4,150 | 4,155 | 4,145 | 4,150 | 2,100 | 4,150 |
| 2025-01-24 | 4,135 | 4,145 | 4,130 | 4,145 | 900 | 4,145 |
| 2025-01-23 | 4,130 | 4,140 | 4,130 | 4,135 | 800 | 4,135 |
| 2025-01-22 | 4,140 | 4,140 | 4,125 | 4,130 | 800 | 4,130 |
| 2025-01-21 | 4,140 | 4,150 | 4,130 | 4,150 | 1,700 | 4,150 |
| 2025-01-20 | 4,140 | 4,140 | 4,140 | 4,140 | 700 | 4,140 |
| 2025-01-17 | 4,165 | 4,165 | 4,130 | 4,140 | 1,700 | 4,140 |
| 2025-01-16 | 4,165 | 4,170 | 4,150 | 4,150 | 900 | 4,150 |
| 2025-01-15 | 4,160 | 4,180 | 4,155 | 4,160 | 2,200 | 4,160 |
| 2025-01-14 | 4,180 | 4,180 | 4,165 | 4,175 | 1,300 | 4,175 |
| 2025-01-10 | 4,160 | 4,180 | 4,160 | 4,180 | 600 | 4,180 |
| 2025-01-09 | 4,185 | 4,185 | 4,160 | 4,160 | 700 | 4,160 |
| 2025-01-08 | 4,175 | 4,175 | 4,155 | 4,160 | 700 | 4,160 |
| 2025-01-07 | 4,165 | 4,180 | 4,165 | 4,175 | 1,400 | 4,175 |
| 2025-01-06 | 4,160 | 4,165 | 4,145 | 4,145 | 2,800 | 4,145 |
分割・併合履歴 ： [2013-05-29]1株→0.1株