1,277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) |
|---|---|---|---|---|---|---|
| 2022/02/02 | 1,147.0 | 1,174.0 | 1,147.0 | 1,174.0 | 1,174.0 | 8,000 |
| 2022/02/01 | 1,149.0 | 1,153.0 | 1,132.0 | 1,147.0 | 1,147.0 | 12,600 |
| 2022/01/31 | 1,095.0 | 1,137.0 | 1,079.0 | 1,132.0 | 1,132.0 | 15,100 |
| 2022/01/28 | 1,062.0 | 1,078.0 | 1,051.0 | 1,065.0 | 1,065.0 | 10,300 |
| 2022/01/27 | 1,090.0 | 1,092.0 | 1,047.0 | 1,052.0 | 1,052.0 | 24,500 |
| 2022/01/26 | 1,085.0 | 1,100.0 | 1,070.0 | 1,090.0 | 1,090.0 | 13,200 |
| 2022/01/25 | 1,099.0 | 1,101.0 | 1,068.0 | 1,072.0 | 1,072.0 | 24,000 |
| 2022/01/24 | 1,084.0 | 1,104.0 | 1,065.0 | 1,100.0 | 1,100.0 | 26,900 |
| 2022/01/21 | 1,071.0 | 1,121.0 | 1,064.0 | 1,114.0 | 1,114.0 | 64,400 |
| 2022/01/20 | 1,126.0 | 1,146.0 | 1,087.0 | 1,131.0 | 1,131.0 | 67,200 |
| 2022/01/19 | 1,200.0 | 1,201.0 | 1,152.0 | 1,163.0 | 1,163.0 | 30,700 |
| 2022/01/18 | 1,235.0 | 1,240.0 | 1,211.0 | 1,220.0 | 1,220.0 | 18,300 |
| 2022/01/17 | 1,255.0 | 1,257.0 | 1,240.0 | 1,240.0 | 1,240.0 | 9,600 |
| 2022/01/14 | 1,264.0 | 1,264.0 | 1,252.0 | 1,254.0 | 1,254.0 | 7,100 |
| 2022/01/13 | 1,252.0 | 1,266.0 | 1,252.0 | 1,266.0 | 1,266.0 | 5,400 |
| 2022/01/12 | 1,254.0 | 1,267.0 | 1,249.0 | 1,263.0 | 1,263.0 | 7,000 |
| 2022/01/11 | 1,260.0 | 1,260.0 | 1,241.0 | 1,245.0 | 1,245.0 | 9,500 |
| 2022/01/07 | 1,276.0 | 1,284.0 | 1,254.0 | 1,259.0 | 1,259.0 | 13,700 |
| 2022/01/06 | 1,253.0 | 1,276.0 | 1,235.0 | 1,271.0 | 1,271.0 | 34,300 |
| 2022/01/05 | 1,290.0 | 1,290.0 | 1,255.0 | 1,270.0 | 1,270.0 | 18,000 |
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。
