1,276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) |
|---|---|---|---|---|---|---|
| 2022/07/01 | 1,558.0 | 1,565.0 | 1,495.0 | 1,502.0 | 1,502.0 | 31,700 |
| 2022/06/30 | 1,605.0 | 1,605.0 | 1,518.0 | 1,559.0 | 1,559.0 | 55,000 |
| 2022/06/29 | 1,540.0 | 1,605.0 | 1,530.0 | 1,605.0 | 1,605.0 | 59,900 |
| 2022/06/28 | 1,490.0 | 1,550.0 | 1,490.0 | 1,540.0 | 1,540.0 | 31,000 |
| 2022/06/27 | 1,485.0 | 1,493.0 | 1,472.0 | 1,490.0 | 1,490.0 | 15,000 |
| 2022/06/24 | 1,443.0 | 1,469.0 | 1,443.0 | 1,455.0 | 1,455.0 | 11,100 |
| 2022/06/23 | 1,467.0 | 1,480.0 | 1,434.0 | 1,442.0 | 1,442.0 | 17,900 |
| 2022/06/22 | 1,458.0 | 1,472.0 | 1,447.0 | 1,452.0 | 1,452.0 | 7,000 |
| 2022/06/21 | 1,421.0 | 1,459.0 | 1,421.0 | 1,442.0 | 1,442.0 | 16,700 |
| 2022/06/20 | 1,452.0 | 1,468.0 | 1,409.0 | 1,421.0 | 1,421.0 | 15,800 |
| 2022/06/17 | 1,419.0 | 1,451.0 | 1,385.0 | 1,449.0 | 1,449.0 | 28,300 |
| 2022/06/16 | 1,448.0 | 1,465.0 | 1,422.0 | 1,443.0 | 1,443.0 | 33,600 |
| 2022/06/15 | 1,489.0 | 1,509.0 | 1,408.0 | 1,418.0 | 1,418.0 | 77,300 |
| 2022/06/14 | 1,482.0 | 1,500.0 | 1,465.0 | 1,489.0 | 1,489.0 | 26,600 |
| 2022/06/13 | 1,542.0 | 1,542.0 | 1,508.0 | 1,509.0 | 1,509.0 | 18,800 |
| 2022/06/10 | 1,548.0 | 1,559.0 | 1,527.0 | 1,559.0 | 1,559.0 | 24,100 |
| 2022/06/09 | 1,509.0 | 1,558.0 | 1,505.0 | 1,548.0 | 1,548.0 | 29,100 |
| 2022/06/08 | 1,470.0 | 1,509.0 | 1,467.0 | 1,505.0 | 1,505.0 | 33,900 |
| 2022/06/07 | 1,478.0 | 1,478.0 | 1,459.0 | 1,462.0 | 1,462.0 | 33,500 |
| 2022/06/06 | 1,474.0 | 1,491.0 | 1,451.0 | 1,478.0 | 1,478.0 | 24,600 |
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。
