1,239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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 1,451.0 | 1,452.0 | 1,443.0 | 1,448.0 | 1,448.0 | 8,000 |
| 2025/09/04 | 1,450.0 | 1,453.0 | 1,443.0 | 1,451.0 | 1,451.0 | 10,000 |
| 2025/09/03 | 1,450.0 | 1,453.0 | 1,449.0 | 1,450.0 | 1,450.0 | 7,300 |
| 2025/09/02 | 1,445.0 | 1,450.0 | 1,440.0 | 1,450.0 | 1,450.0 | 8,400 |
| 2025/09/01 | 1,436.0 | 1,450.0 | 1,430.0 | 1,441.0 | 1,441.0 | 20,800 |
| 2025/08/29 | 1,420.0 | 1,438.0 | 1,418.0 | 1,437.0 | 1,437.0 | 19,400 |
| 2025/08/28 | 1,415.0 | 1,420.0 | 1,412.0 | 1,417.0 | 1,417.0 | 6,800 |
| 2025/08/27 | 1,415.0 | 1,417.0 | 1,411.0 | 1,417.0 | 1,417.0 | 10,200 |
| 2025/08/26 | 1,418.0 | 1,418.0 | 1,410.0 | 1,417.0 | 1,417.0 | 5,000 |
| 2025/08/25 | 1,415.0 | 1,419.0 | 1,411.0 | 1,419.0 | 1,419.0 | 8,100 |
| 2025/08/22 | 1,408.0 | 1,410.0 | 1,402.0 | 1,410.0 | 1,410.0 | 2,400 |
| 2025/08/21 | 1,412.0 | 1,412.0 | 1,401.0 | 1,402.0 | 1,402.0 | 4,700 |
| 2025/08/20 | 1,406.0 | 1,415.0 | 1,401.0 | 1,404.0 | 1,404.0 | 19,900 |
| 2025/08/19 | 1,410.0 | 1,417.0 | 1,400.0 | 1,400.0 | 1,400.0 | 9,300 |
| 2025/08/18 | 1,415.0 | 1,418.0 | 1,406.0 | 1,409.0 | 1,409.0 | 6,500 |
| 2025/08/15 | 1,390.0 | 1,417.0 | 1,390.0 | 1,417.0 | 1,417.0 | 5,400 |
| 2025/08/14 | 1,398.0 | 1,398.0 | 1,385.0 | 1,398.0 | 1,398.0 | 5,000 |
| 2025/08/13 | 1,390.0 | 1,400.0 | 1,377.0 | 1,398.0 | 1,398.0 | 23,200 |
| 2025/08/12 | 1,386.0 | 1,388.0 | 1,372.0 | 1,377.0 | 1,377.0 | 10,700 |
| 2025/08/08 | 1,371.0 | 1,379.0 | 1,365.0 | 1,371.0 | 1,371.0 | 13,500 |
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。
