3,560円
きんえい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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 4,105.0 | 4,110.0 | 4,105.0 | 4,110.0 | 4,110.0 | 400 |
| 2026/02/19 | 4,110.0 | 4,110.0 | 4,110.0 | 4,110.0 | 4,110.0 | 200 |
| 2026/02/18 | 4,095.0 | 4,100.0 | 4,095.0 | 4,100.0 | 4,100.0 | 200 |
| 2026/02/17 | 4,095.0 | 4,095.0 | 4,090.0 | 4,090.0 | 4,090.0 | 400 |
| 2026/02/16 | 4,115.0 | 4,115.0 | 4,095.0 | 4,095.0 | 4,095.0 | 800 |
| 2026/02/13 | 4,100.0 | 4,100.0 | 4,095.0 | 4,100.0 | 4,100.0 | 700 |
| 2026/02/12 | 4,095.0 | 4,105.0 | 4,095.0 | 4,095.0 | 4,095.0 | 1,300 |
| 2026/02/10 | 4,095.0 | 4,095.0 | 4,095.0 | 4,095.0 | 4,095.0 | 200 |
| 2026/02/09 | 4,100.0 | 4,100.0 | 4,095.0 | 4,095.0 | 4,095.0 | 700 |
| 2026/02/06 | 4,095.0 | 4,110.0 | 4,095.0 | 4,105.0 | 4,105.0 | 1,000 |
| 2026/02/05 | 4,105.0 | 4,120.0 | 4,090.0 | 4,095.0 | 4,095.0 | 1,300 |
| 2026/02/04 | 4,090.0 | 4,105.0 | 4,090.0 | 4,095.0 | 4,095.0 | 900 |
| 2026/02/03 | 4,090.0 | 4,115.0 | 4,090.0 | 4,090.0 | 4,090.0 | 3,800 |
| 2026/02/02 | 4,100.0 | 4,105.0 | 4,090.0 | 4,095.0 | 4,095.0 | 2,800 |
| 2026/01/30 | 4,110.0 | 4,110.0 | 4,100.0 | 4,100.0 | 4,100.0 | 3,600 |
| 2026/01/29 | 4,090.0 | 4,130.0 | 4,085.0 | 4,110.0 | 4,110.0 | 6,300 |
| 2026/01/28 | 4,185.0 | 4,240.0 | 4,185.0 | 4,240.0 | 4,240.0 | 4,500 |
| 2026/01/27 | 4,190.0 | 4,195.0 | 4,180.0 | 4,195.0 | 4,195.0 | 3,100 |
| 2026/01/26 | 4,170.0 | 4,190.0 | 4,170.0 | 4,185.0 | 4,185.0 | 2,600 |
| 2026/01/23 | 4,185.0 | 4,195.0 | 4,180.0 | 4,180.0 | 4,180.0 | 1,100 |
おすすめ条件でスクリーニングされた銘柄を見る
きんえいの取引履歴を振り返りませんか？
きんえい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。
