1,271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) |
|---|---|---|---|---|---|---|
| 2018/02/27 | 1,334.0 | 1,339.0 | 1,305.0 | 1,309.0 | 1,309.0 | 36,300 |
| 2018/02/26 | 1,332.0 | 1,363.0 | 1,306.0 | 1,320.0 | 1,320.0 | 47,900 |
| 2018/02/23 | 1,303.0 | 1,330.0 | 1,278.0 | 1,325.0 | 1,325.0 | 48,600 |
| 2018/02/22 | 1,275.0 | 1,312.0 | 1,273.0 | 1,303.0 | 1,303.0 | 40,500 |
| 2018/02/21 | 1,264.0 | 1,298.0 | 1,263.0 | 1,284.0 | 1,284.0 | 55,200 |
| 2018/02/20 | 1,270.0 | 1,287.0 | 1,245.0 | 1,264.0 | 1,264.0 | 100,100 |
| 2018/02/19 | 1,270.0 | 1,304.0 | 1,265.0 | 1,301.0 | 1,301.0 | 78,300 |
| 2018/02/16 | 1,235.0 | 1,266.0 | 1,224.0 | 1,256.0 | 1,256.0 | 96,900 |
| 2018/02/15 | 1,172.0 | 1,226.0 | 1,163.0 | 1,204.0 | 1,204.0 | 64,900 |
| 2018/02/14 | 1,228.0 | 1,228.0 | 1,130.0 | 1,155.0 | 1,155.0 | 78,900 |
| 2018/02/13 | 1,221.0 | 1,230.0 | 1,165.0 | 1,171.0 | 1,171.0 | 92,500 |
| 2018/02/09 | 1,156.0 | 1,197.0 | 1,134.0 | 1,195.0 | 1,195.0 | 162,200 |
| 2018/02/08 | 1,270.0 | 1,270.0 | 1,157.0 | 1,193.0 | 1,193.0 | 325,000 |
| 2018/02/07 | 1,508.0 | 1,508.0 | 1,351.0 | 1,391.0 | 1,391.0 | 116,800 |
| 2018/02/06 | 1,371.0 | 1,424.0 | 1,295.0 | 1,358.0 | 1,358.0 | 220,400 |
| 2018/02/05 | 1,550.0 | 1,586.0 | 1,531.0 | 1,571.0 | 1,571.0 | 74,500 |
| 2018/02/02 | 1,646.0 | 1,668.0 | 1,611.0 | 1,620.0 | 1,620.0 | 48,000 |
| 2018/02/01 | 1,650.0 | 1,688.0 | 1,637.0 | 1,654.0 | 1,654.0 | 39,700 |
| 2018/01/31 | 1,625.0 | 1,674.0 | 1,621.0 | 1,630.0 | 1,630.0 | 40,400 |
| 2018/01/30 | 1,680.0 | 1,702.0 | 1,625.0 | 1,661.0 | 1,661.0 | 94,000 |
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。
