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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,326.0 | 1,330.0 | 1,318.0 | 1,326.0 | 1,326.0 | 9,800 |
| 2025/06/10 | 1,325.0 | 1,326.0 | 1,317.0 | 1,326.0 | 1,326.0 | 12,000 |
| 2025/06/09 | 1,325.0 | 1,325.0 | 1,310.0 | 1,317.0 | 1,317.0 | 5,600 |
| 2025/06/06 | 1,330.0 | 1,330.0 | 1,320.0 | 1,320.0 | 1,320.0 | 2,700 |
| 2025/06/05 | 1,329.0 | 1,330.0 | 1,323.0 | 1,328.0 | 1,328.0 | 4,000 |
| 2025/06/04 | 1,317.0 | 1,327.0 | 1,317.0 | 1,327.0 | 1,327.0 | 3,000 |
| 2025/06/03 | 1,321.0 | 1,321.0 | 1,311.0 | 1,319.0 | 1,319.0 | 2,200 |
| 2025/06/02 | 1,337.0 | 1,337.0 | 1,277.0 | 1,321.0 | 1,321.0 | 11,700 |
| 2025/05/30 | 1,322.0 | 1,337.0 | 1,310.0 | 1,337.0 | 1,337.0 | 5,800 |
| 2025/05/29 | 1,310.0 | 1,323.0 | 1,310.0 | 1,323.0 | 1,323.0 | 10,400 |
| 2025/05/28 | 1,310.0 | 1,310.0 | 1,304.0 | 1,310.0 | 1,310.0 | 5,500 |
| 2025/05/27 | 1,308.0 | 1,309.0 | 1,305.0 | 1,309.0 | 1,309.0 | 2,000 |
| 2025/05/26 | 1,302.0 | 1,315.0 | 1,290.0 | 1,301.0 | 1,301.0 | 12,600 |
| 2025/05/23 | 1,302.0 | 1,310.0 | 1,301.0 | 1,306.0 | 1,306.0 | 1,600 |
| 2025/05/22 | 1,314.0 | 1,314.0 | 1,301.0 | 1,301.0 | 1,301.0 | 1,600 |
| 2025/05/21 | 1,311.0 | 1,320.0 | 1,301.0 | 1,301.0 | 1,301.0 | 3,300 |
| 2025/05/20 | 1,320.0 | 1,322.0 | 1,311.0 | 1,311.0 | 1,311.0 | 1,100 |
| 2025/05/19 | 1,316.0 | 1,327.0 | 1,306.0 | 1,317.0 | 1,317.0 | 5,300 |
| 2025/05/16 | 1,311.0 | 1,317.0 | 1,304.0 | 1,317.0 | 1,317.0 | 6,300 |
| 2025/05/15 | 1,318.0 | 1,318.0 | 1,310.0 | 1,317.0 | 1,317.0 | 2,600 |
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。
