1,244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) |
|---|---|---|---|---|---|---|
| 2025/07/23 | 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 |
| 2025/07/09 | 1,319.0 | 1,324.0 | 1,315.0 | 1,321.0 | 1,321.0 | 5,200 |
| 2025/07/08 | 1,323.0 | 1,324.0 | 1,310.0 | 1,324.0 | 1,324.0 | 7,900 |
| 2025/07/07 | 1,330.0 | 1,331.0 | 1,325.0 | 1,327.0 | 1,327.0 | 4,900 |
| 2025/07/04 | 1,330.0 | 1,330.0 | 1,321.0 | 1,328.0 | 1,328.0 | 4,000 |
| 2025/07/03 | 1,329.0 | 1,338.0 | 1,329.0 | 1,331.0 | 1,331.0 | 4,200 |
| 2025/07/02 | 1,335.0 | 1,338.0 | 1,329.0 | 1,338.0 | 1,338.0 | 3,100 |
| 2025/07/01 | 1,331.0 | 1,331.0 | 1,327.0 | 1,330.0 | 1,330.0 | 1,800 |
| 2025/06/30 | 1,332.0 | 1,335.0 | 1,330.0 | 1,331.0 | 1,331.0 | 8,800 |
| 2025/06/27 | 1,320.0 | 1,332.0 | 1,320.0 | 1,332.0 | 1,332.0 | 4,200 |
| 2025/06/26 | 1,315.0 | 1,336.0 | 1,315.0 | 1,320.0 | 1,320.0 | 5,800 |
| 2025/06/25 | 1,313.0 | 1,315.0 | 1,306.0 | 1,312.0 | 1,312.0 | 2,400 |
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。
