1,267円
ケルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/12/25 | 1,344.0 | 1,345.0 | 1,325.0 | 1,335.0 | 1,335.0 | 37,700 |
| 2017/12/22 | 1,355.0 | 1,355.0 | 1,329.0 | 1,344.0 | 1,344.0 | 48,100 |
| 2017/12/21 | 1,387.0 | 1,390.0 | 1,349.0 | 1,370.0 | 1,370.0 | 35,100 |
| 2017/12/20 | 1,391.0 | 1,410.0 | 1,387.0 | 1,390.0 | 1,390.0 | 15,900 |
| 2017/12/19 | 1,421.0 | 1,421.0 | 1,389.0 | 1,391.0 | 1,391.0 | 36,700 |
| 2017/12/18 | 1,435.0 | 1,445.0 | 1,412.0 | 1,429.0 | 1,429.0 | 15,500 |
| 2017/12/15 | 1,449.0 | 1,449.0 | 1,415.0 | 1,440.0 | 1,440.0 | 18,800 |
| 2017/12/14 | 1,406.0 | 1,457.0 | 1,402.0 | 1,457.0 | 1,457.0 | 19,700 |
| 2017/12/13 | 1,440.0 | 1,458.0 | 1,411.0 | 1,411.0 | 1,411.0 | 24,700 |
| 2017/12/12 | 1,483.0 | 1,489.0 | 1,444.0 | 1,452.0 | 1,452.0 | 29,400 |
| 2017/12/11 | 1,478.0 | 1,483.0 | 1,473.0 | 1,476.0 | 1,476.0 | 8,800 |
| 2017/12/08 | 1,486.0 | 1,490.0 | 1,450.0 | 1,472.0 | 1,472.0 | 24,200 |
| 2017/12/07 | 1,408.0 | 1,477.0 | 1,408.0 | 1,477.0 | 1,477.0 | 24,700 |
| 2017/12/06 | 1,441.0 | 1,451.0 | 1,412.0 | 1,413.0 | 1,413.0 | 27,200 |
| 2017/12/05 | 1,467.0 | 1,470.0 | 1,422.0 | 1,441.0 | 1,441.0 | 29,000 |
| 2017/12/04 | 1,520.0 | 1,524.0 | 1,479.0 | 1,484.0 | 1,484.0 | 23,700 |
| 2017/12/01 | 1,513.0 | 1,527.0 | 1,489.0 | 1,491.0 | 1,491.0 | 26,100 |
| 2017/11/30 | 1,467.0 | 1,529.0 | 1,448.0 | 1,513.0 | 1,513.0 | 47,600 |
| 2017/11/29 | 1,485.0 | 1,530.0 | 1,465.0 | 1,476.0 | 1,476.0 | 51,000 |
| 2017/11/28 | 1,523.0 | 1,543.0 | 1,488.0 | 1,490.0 | 1,490.0 | 41,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ケルの取引履歴を振り返りませんか？
ケルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
