3,563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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 4,105.0 | 4,110.0 | 4,070.0 | 4,090.0 | 4,090.0 | 900 |
| 2026/03/04 | 4,085.0 | 4,085.0 | 4,060.0 | 4,080.0 | 4,080.0 | 4,100 |
| 2026/03/03 | 4,110.0 | 4,110.0 | 4,095.0 | 4,095.0 | 4,095.0 | 1,000 |
| 2026/03/02 | 4,105.0 | 4,105.0 | 4,100.0 | 4,105.0 | 4,105.0 | 600 |
| 2026/02/27 | 4,110.0 | 4,110.0 | 4,105.0 | 4,105.0 | 4,105.0 | 500 |
| 2026/02/26 | 4,100.0 | 4,110.0 | 4,100.0 | 4,110.0 | 4,110.0 | 300 |
| 2026/02/25 | 4,095.0 | 4,100.0 | 4,095.0 | 4,100.0 | 4,100.0 | 1,800 |
| 2026/02/24 | 4,105.0 | 4,105.0 | 4,105.0 | 4,105.0 | 4,105.0 | 300 |
| 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 |
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。
