！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,850 | 1,850 | 1,825 | 1,834 | -10 | -0.5 | 13,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,882 | 1,950 | 1,794 | 1,844 | -39 | -2.1 | 153,600 |
| 24/03 | 1,937 | 1,959 | 1,841 | 1,883 | -52 | -2.7 | 315,000 |
| 24/02 | 1,952 | 1,969 | 1,880 | 1,935 | -21 | -1.1 | 228,700 |
| 24/01 | 1,870 | 1,986 | 1,845 | 1,956 | +99 | +5.3 | 293,700 |
| 23/12 | 1,864 | 1,869 | 1,765 | 1,857 | -7 | -0.4 | 238,400 |
| 23/11 | 1,690 | 1,910 | 1,685 | 1,864 | +175 | +10.4 | 412,400 |
| 23/10 | 1,940 | 1,996 | 1,633 | 1,689 | -230 | -12.0 | 730,500 |
| 23/09 | 1,935 | 2,034 | 1,914 | 1,919 | -7 | -0.4 | 310,700 |
| 23/08 | 1,898 | 1,943 | 1,823 | 1,926 | +31 | +1.6 | 294,900 |
| 23/07 | 1,885 | 1,909 | 1,825 | 1,895 | +22 | +1.2 | 256,500 |
| 23/06 | 1,773 | 1,875 | 1,757 | 1,873 | +109 | +6.2 | 344,000 |
| 23/05 | 1,744 | 1,841 | 1,634 | 1,764 | +35 | +2.0 | 580,900 |
| 23/04 | 1,840 | 1,845 | 1,697 | 1,729 | -101 | -5.5 | 307,300 |
| 23/03 | 1,830 | 1,877 | 1,690 | 1,830 | -1 | -0.1 | 730,300 |
| 23/02 | 1,856 | 1,912 | 1,779 | 1,831 | -25 | -1.4 | 655,800 |
| 23/01 | 1,676 | 1,949 | 1,632 | 1,856 | +184 | +11.0 | 347,500 |
| 22/12 | 1,720 | 1,724 | 1,580 | 1,672 | -33 | -1.9 | 328,100 |
| 22/11 | 1,615 | 1,775 | 1,601 | 1,705 | +90 | +5.6 | 278,600 |
| 22/10 | 1,480 | 1,629 | 1,479 | 1,615 | +117 | +7.8 | 195,600 |
| 22/09 | 1,680 | 1,728 | 1,471 | 1,498 | -182 | -10.8 | 344,100 |
| 22/08 | 1,616 | 1,738 | 1,562 | 1,680 | +70 | +4.4 | 450,500 |
| 22/07 | 1,558 | 1,633 | 1,484 | 1,610 | +51 | +3.3 | 292,900 |
| 22/06 | 1,500 | 1,605 | 1,385 | 1,559 | +57 | +3.8 | 619,300 |
| 22/05 | 1,257 | 1,538 | 1,253 | 1,502 | +201 | +15.5 | 644,100 |
| 22/04 | 1,388 | 1,392 | 1,240 | 1,301 | -98 | -7.0 | 166,400 |
| 22/03 | 1,246 | 1,434 | 1,159 | 1,399 | +153 | +12.3 | 475,500 |
| 22/02 | 1,149 | 1,299 | 1,132 | 1,246 | +114 | +10.1 | 368,900 |
| 22/01 | 1,320 | 1,339 | 1,047 | 1,132 | -185 | -14.1 | 428,500 |
| 21/12 | 1,266 | 1,347 | 1,178 | 1,317 | +59 | +4.7 | 441,800 |
| 21/11 | 1,208 | 1,410 | 1,164 | 1,258 | +51 | +4.2 | 1,150,000 |
▶︎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