6919東証S貸借
業種 電気機器
ケル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,034 (23/09/13) | 1,633 (23/10/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,986 (24/01/25) | 1,713 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,713 | 1,723 | 1,712 | 1,713 | 0 | 0.0 | 4,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,721 | 1,725 | 1,713 | 1,713 | -11 | -0.6 | 9,200 |
| 6/5 | 1,729 | 1,729 | 1,722 | 1,724 | -1 | -0.1 | 2,700 |
| 6/4 | 1,729 | 1,729 | 1,720 | 1,725 | +1 | +0.1 | 2,700 |
| 6/3 | 1,721 | 1,726 | 1,717 | 1,724 | +1 | +0.1 | 2,800 |
| 5/31 | 1,716 | 1,730 | 1,716 | 1,723 | +1 | +0.1 | 5,700 |
| 5/30 | 1,715 | 1,732 | 1,713 | 1,722 | 0 | 0.0 | 3,800 |
| 5/29 | 1,735 | 1,735 | 1,722 | 1,722 | -10 | -0.6 | 6,700 |
| 5/28 | 1,728 | 1,732 | 1,726 | 1,732 | +6 | +0.4 | 3,000 |
| 5/27 | 1,744 | 1,744 | 1,726 | 1,726 | -5 | -0.3 | 6,800 |
| 5/24 | 1,740 | 1,740 | 1,731 | 1,731 | -14 | -0.8 | 8,200 |
| 5/23 | 1,755 | 1,756 | 1,745 | 1,745 | -18 | -1.0 | 3,000 |
| 5/22 | 1,756 | 1,766 | 1,750 | 1,763 | +9 | +0.5 | 3,900 |
| 5/21 | 1,755 | 1,756 | 1,743 | 1,754 | +11 | +0.6 | 7,700 |
| 5/20 | 1,735 | 1,756 | 1,735 | 1,743 | -2 | -0.1 | 8,900 |
| 5/17 | 1,745 | 1,756 | 1,741 | 1,745 | -9 | -0.5 | 12,200 |
| 5/16 | 1,762 | 1,771 | 1,752 | 1,754 | -17 | -1.0 | 13,400 |
| 5/15 | 1,771 | 1,777 | 1,771 | 1,771 | +1 | +0.1 | 4,700 |
| 5/14 | 1,781 | 1,786 | 1,770 | 1,770 | -6 | -0.3 | 4,100 |
| 5/13 | 1,781 | 1,788 | 1,776 | 1,776 | -13 | -0.7 | 5,100 |
| 5/10 | 1,800 | 1,818 | 1,785 | 1,789 | -14 | -0.8 | 22,800 |
| 5/9 | 1,812 | 1,894 | 1,762 | 1,803 | -19 | -1.0 | 49,500 |
| 5/8 | 1,815 | 1,823 | 1,815 | 1,822 | -5 | -0.3 | 3,100 |
| 5/7 | 1,831 | 1,834 | 1,817 | 1,827 | -7 | -0.4 | 8,400 |
| 5/2 | 1,843 | 1,843 | 1,825 | 1,834 | -5 | -0.3 | 5,300 |
| 5/1 | 1,850 | 1,850 | 1,829 | 1,839 | -5 | -0.3 | 3,200 |
| 4/30 | 1,821 | 1,845 | 1,821 | 1,844 | +24 | +1.3 | 6,500 |
| 4/26 | 1,821 | 1,839 | 1,815 | 1,820 | -1 | -0.1 | 2,100 |
| 4/25 | 1,815 | 1,826 | 1,812 | 1,821 | +7 | +0.4 | 4,100 |
| 4/24 | 1,804 | 1,817 | 1,804 | 1,814 | +10 | +0.6 | 6,300 |
| 4/23 | 1,812 | 1,819 | 1,804 | 1,804 | +6 | +0.3 | 2,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて