！決算発表予定日 2024/05/09
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) | 1,794 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,821 | 1,839 | 1,815 | 1,820 | -1 | -0.1 | 2,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 1,805 | 1,824 | 1,797 | 1,798 | +1 | +0.1 | 10,200 |
| 4/19 | 1,832 | 1,849 | 1,794 | 1,797 | -40 | -2.2 | 16,300 |
| 4/18 | 1,840 | 1,840 | 1,826 | 1,837 | +6 | +0.3 | 3,600 |
| 4/17 | 1,867 | 1,867 | 1,811 | 1,831 | -18 | -1.0 | 14,600 |
| 4/16 | 1,869 | 1,869 | 1,840 | 1,849 | -23 | -1.2 | 9,000 |
| 4/15 | 1,875 | 1,875 | 1,862 | 1,872 | -9 | -0.5 | 3,600 |
| 4/12 | 1,899 | 1,899 | 1,881 | 1,881 | -9 | -0.5 | 1,500 |
| 4/11 | 1,892 | 1,899 | 1,890 | 1,890 | -7 | -0.4 | 3,100 |
| 4/10 | 1,895 | 1,905 | 1,895 | 1,897 | +3 | +0.2 | 2,400 |
| 4/9 | 1,880 | 1,950 | 1,880 | 1,894 | +11 | +0.6 | 15,100 |
| 4/8 | 1,887 | 1,887 | 1,863 | 1,883 | +3 | +0.2 | 2,200 |
| 4/5 | 1,863 | 1,881 | 1,857 | 1,880 | +14 | +0.8 | 8,100 |
| 4/4 | 1,872 | 1,874 | 1,851 | 1,866 | +15 | +0.8 | 4,800 |
| 4/3 | 1,838 | 1,851 | 1,833 | 1,851 | +13 | +0.7 | 9,800 |
| 4/2 | 1,865 | 1,876 | 1,830 | 1,838 | -24 | -1.3 | 18,800 |
| 4/1 | 1,882 | 1,882 | 1,856 | 1,862 | -21 | -1.1 | 9,000 |
| 3/29 | 1,868 | 1,897 | 1,851 | 1,883 | +17 | +0.9 | 16,500 |
| 3/28 | 1,851 | 1,906 | 1,851 | 1,866 | -68 | -3.5 | 24,700 |
| 3/27 | 1,925 | 1,942 | 1,919 | 1,934 | +10 | +0.5 | 35,500 |
| 3/26 | 1,915 | 1,924 | 1,912 | 1,924 | +9 | +0.5 | 16,300 |
| 3/25 | 1,916 | 1,924 | 1,910 | 1,915 | +2 | +0.1 | 15,600 |
| 3/22 | 1,919 | 1,919 | 1,900 | 1,913 | -7 | -0.4 | 33,800 |
| 3/21 | 1,921 | 1,930 | 1,911 | 1,920 | +1 | +0.1 | 13,700 |
| 3/19 | 1,905 | 1,919 | 1,905 | 1,919 | +14 | +0.7 | 8,900 |
| 3/18 | 1,899 | 1,915 | 1,899 | 1,905 | +11 | +0.6 | 7,400 |
| 3/15 | 1,886 | 1,904 | 1,885 | 1,894 | +8 | +0.4 | 6,800 |
| 3/14 | 1,894 | 1,894 | 1,869 | 1,886 | +8 | +0.4 | 7,100 |
▶︎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