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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,410.0 | 1,437.0 | 1,371.0 | 1,371.0 | 1,371.0 | 38,900 |
| 2025/08/06 | 1,408.0 | 1,419.0 | 1,407.0 | 1,419.0 | 1,419.0 | 4,800 |
| 2025/08/05 | 1,400.0 | 1,425.0 | 1,400.0 | 1,407.0 | 1,407.0 | 12,700 |
| 2025/08/04 | 1,398.0 | 1,400.0 | 1,390.0 | 1,400.0 | 1,400.0 | 8,900 |
| 2025/08/01 | 1,393.0 | 1,408.0 | 1,387.0 | 1,397.0 | 1,397.0 | 16,500 |
| 2025/07/31 | 1,369.0 | 1,390.0 | 1,369.0 | 1,390.0 | 1,390.0 | 9,600 |
| 2025/07/30 | 1,379.0 | 1,381.0 | 1,372.0 | 1,373.0 | 1,373.0 | 3,900 |
| 2025/07/29 | 1,360.0 | 1,379.0 | 1,359.0 | 1,372.0 | 1,372.0 | 5,400 |
| 2025/07/28 | 1,356.0 | 1,362.0 | 1,354.0 | 1,355.0 | 1,355.0 | 8,700 |
| 2025/07/25 | 1,360.0 | 1,363.0 | 1,356.0 | 1,356.0 | 1,356.0 | 4,800 |
| 2025/07/24 | 1,359.0 | 1,364.0 | 1,356.0 | 1,358.0 | 1,358.0 | 7,400 |
| 2025/07/23 | 1,365.0 | 1,365.0 | 1,354.0 | 1,354.0 | 1,354.0 | 3,900 |
| 2025/07/22 | 1,350.0 | 1,365.0 | 1,350.0 | 1,357.0 | 1,357.0 | 3,500 |
| 2025/07/18 | 1,364.0 | 1,370.0 | 1,354.0 | 1,354.0 | 1,354.0 | 5,600 |
| 2025/07/17 | 1,365.0 | 1,368.0 | 1,356.0 | 1,363.0 | 1,363.0 | 13,300 |
| 2025/07/16 | 1,379.0 | 1,379.0 | 1,365.0 | 1,371.0 | 1,371.0 | 9,400 |
| 2025/07/15 | 1,362.0 | 1,377.0 | 1,362.0 | 1,367.0 | 1,367.0 | 20,000 |
| 2025/07/14 | 1,334.0 | 1,359.0 | 1,330.0 | 1,350.0 | 1,350.0 | 22,400 |
| 2025/07/11 | 1,320.0 | 1,336.0 | 1,320.0 | 1,331.0 | 1,331.0 | 18,100 |
| 2025/07/10 | 1,330.0 | 1,330.0 | 1,317.0 | 1,317.0 | 1,317.0 | 1,800 |
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。
