！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,843 | 1,843 | 1,825 | 1,834 | -5 | -0.3 | 5,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,884 | 1,895 | 1,860 | 1,878 | -6 | -0.3 | 8,100 |
| 3/12 | 1,852 | 1,884 | 1,841 | 1,884 | +22 | +1.2 | 17,900 |
| 3/11 | 1,904 | 1,904 | 1,851 | 1,862 | -42 | -2.2 | 36,700 |
| 3/8 | 1,907 | 1,910 | 1,898 | 1,904 | -3 | -0.2 | 13,100 |
| 3/7 | 1,913 | 1,925 | 1,901 | 1,907 | -4 | -0.2 | 10,200 |
| 3/6 | 1,912 | 1,928 | 1,906 | 1,911 | -11 | -0.6 | 10,000 |
| 3/5 | 1,916 | 1,959 | 1,906 | 1,922 | 0 | 0.0 | 18,800 |
| 3/4 | 1,940 | 1,940 | 1,905 | 1,922 | -18 | -0.9 | 11,100 |
| 3/1 | 1,937 | 1,945 | 1,935 | 1,940 | +5 | +0.3 | 2,800 |
| 2/29 | 1,940 | 1,945 | 1,935 | 1,935 | -4 | -0.2 | 4,000 |
| 2/28 | 1,947 | 1,956 | 1,937 | 1,939 | +2 | +0.1 | 8,700 |
| 2/27 | 1,944 | 1,945 | 1,934 | 1,937 | -7 | -0.4 | 5,000 |
| 2/26 | 1,938 | 1,963 | 1,936 | 1,944 | +8 | +0.4 | 16,400 |
| 2/22 | 1,930 | 1,938 | 1,915 | 1,936 | +18 | +0.9 | 26,800 |
| 2/21 | 1,906 | 1,919 | 1,906 | 1,918 | +8 | +0.4 | 2,800 |
| 2/20 | 1,910 | 1,923 | 1,904 | 1,910 | +7 | +0.4 | 5,900 |
| 2/19 | 1,885 | 1,910 | 1,885 | 1,903 | +19 | +1.0 | 11,500 |
| 2/16 | 1,907 | 1,911 | 1,882 | 1,884 | -15 | -0.8 | 14,000 |
| 2/15 | 1,921 | 1,921 | 1,880 | 1,899 | -18 | -0.9 | 16,800 |
| 2/14 | 1,936 | 1,938 | 1,916 | 1,917 | -14 | -0.7 | 12,600 |
| 2/13 | 1,938 | 1,944 | 1,927 | 1,931 | +8 | +0.4 | 3,400 |
| 2/9 | 1,944 | 1,945 | 1,923 | 1,923 | -12 | -0.6 | 4,500 |
| 2/8 | 1,912 | 1,949 | 1,912 | 1,935 | +29 | +1.5 | 14,900 |
| 2/7 | 1,935 | 1,940 | 1,902 | 1,906 | -44 | -2.3 | 29,400 |
| 2/6 | 1,950 | 1,961 | 1,935 | 1,950 | -1 | -0.1 | 14,000 |
| 2/5 | 1,935 | 1,969 | 1,933 | 1,951 | +18 | +0.9 | 20,700 |
| 2/2 | 1,932 | 1,944 | 1,930 | 1,933 | +1 | +0.1 | 8,600 |
▶︎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