1,245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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 1,440.0 | 1,442.0 | 1,420.0 | 1,433.0 | 1,433.0 | 22,400 |
| 2018/01/09 | 1,433.0 | 1,452.0 | 1,398.0 | 1,442.0 | 1,442.0 | 77,800 |
| 2018/01/05 | 1,445.0 | 1,445.0 | 1,410.0 | 1,438.0 | 1,438.0 | 41,100 |
| 2018/01/04 | 1,447.0 | 1,460.0 | 1,417.0 | 1,435.0 | 1,435.0 | 61,900 |
| 2017/12/29 | 1,399.0 | 1,460.0 | 1,380.0 | 1,420.0 | 1,420.0 | 49,800 |
| 2017/12/28 | 1,406.0 | 1,414.0 | 1,378.0 | 1,393.0 | 1,393.0 | 29,400 |
| 2017/12/27 | 1,367.0 | 1,413.0 | 1,367.0 | 1,403.0 | 1,403.0 | 32,600 |
| 2017/12/26 | 1,330.0 | 1,367.0 | 1,322.0 | 1,367.0 | 1,367.0 | 39,500 |
| 2017/12/25 | 1,344.0 | 1,345.0 | 1,325.0 | 1,335.0 | 1,335.0 | 37,700 |
| 2017/12/22 | 1,355.0 | 1,355.0 | 1,329.0 | 1,344.0 | 1,344.0 | 48,100 |
| 2017/12/21 | 1,387.0 | 1,390.0 | 1,349.0 | 1,370.0 | 1,370.0 | 35,100 |
| 2017/12/20 | 1,391.0 | 1,410.0 | 1,387.0 | 1,390.0 | 1,390.0 | 15,900 |
| 2017/12/19 | 1,421.0 | 1,421.0 | 1,389.0 | 1,391.0 | 1,391.0 | 36,700 |
| 2017/12/18 | 1,435.0 | 1,445.0 | 1,412.0 | 1,429.0 | 1,429.0 | 15,500 |
| 2017/12/15 | 1,449.0 | 1,449.0 | 1,415.0 | 1,440.0 | 1,440.0 | 18,800 |
| 2017/12/14 | 1,406.0 | 1,457.0 | 1,402.0 | 1,457.0 | 1,457.0 | 19,700 |
| 2017/12/13 | 1,440.0 | 1,458.0 | 1,411.0 | 1,411.0 | 1,411.0 | 24,700 |
| 2017/12/12 | 1,483.0 | 1,489.0 | 1,444.0 | 1,452.0 | 1,452.0 | 29,400 |
| 2017/12/11 | 1,478.0 | 1,483.0 | 1,473.0 | 1,476.0 | 1,476.0 | 8,800 |
| 2017/12/08 | 1,486.0 | 1,490.0 | 1,450.0 | 1,472.0 | 1,472.0 | 24,200 |
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。
