！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,821 | 1,850 | 1,821 | 1,834 | +14 | +0.8 | 20,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,805 | 1,839 | 1,797 | 1,820 | +23 | +1.3 | 25,200 |
| 4/19 | 1,875 | 1,875 | 1,794 | 1,797 | -84 | -4.5 | 47,100 |
| 4/12 | 1,887 | 1,950 | 1,863 | 1,881 | +1 | +0.1 | 24,300 |
| 4/5 | 1,882 | 1,882 | 1,830 | 1,880 | -3 | -0.2 | 50,500 |
| 3/29 | 1,916 | 1,942 | 1,851 | 1,883 | -30 | -1.6 | 108,600 |
| 3/22 | 1,899 | 1,930 | 1,899 | 1,913 | +19 | +1.0 | 63,800 |
| 3/15 | 1,904 | 1,904 | 1,841 | 1,894 | -10 | -0.5 | 76,600 |
| 3/8 | 1,940 | 1,959 | 1,898 | 1,904 | -36 | -1.9 | 63,200 |
| 3/1 | 1,938 | 1,963 | 1,934 | 1,940 | +4 | +0.2 | 36,900 |
| 2/22 | 1,885 | 1,938 | 1,885 | 1,936 | +52 | +2.8 | 47,000 |
| 2/16 | 1,938 | 1,944 | 1,880 | 1,884 | -39 | -2.0 | 46,800 |
| 2/9 | 1,935 | 1,969 | 1,902 | 1,923 | -10 | -0.5 | 83,500 |
| 2/2 | 1,970 | 1,972 | 1,930 | 1,933 | -39 | -2.0 | 54,300 |
| 1/26 | 1,940 | 1,986 | 1,925 | 1,972 | +40 | +2.1 | 71,500 |
| 1/19 | 1,925 | 1,952 | 1,883 | 1,932 | +14 | +0.7 | 73,000 |
| 1/12 | 1,890 | 1,940 | 1,882 | 1,918 | +34 | +1.8 | 70,700 |
| 1/5 | 1,870 | 1,895 | 1,845 | 1,884 | +27 | +1.5 | 41,500 |
| 12/29 | 1,797 | 1,857 | 1,770 | 1,857 | +68 | +3.8 | 56,700 |
| 12/22 | 1,783 | 1,800 | 1,765 | 1,789 | +6 | +0.3 | 44,000 |
| 12/15 | 1,790 | 1,809 | 1,776 | 1,783 | -5 | -0.3 | 59,000 |
| 12/8 | 1,850 | 1,855 | 1,777 | 1,788 | -46 | -2.5 | 64,900 |
| 12/1 | 1,872 | 1,910 | 1,834 | 1,834 | -27 | -1.5 | 81,500 |
| 11/24 | 1,804 | 1,882 | 1,800 | 1,861 | +73 | +4.1 | 88,800 |
| 11/17 | 1,736 | 1,793 | 1,730 | 1,788 | +64 | +3.7 | 102,700 |
| 11/10 | 1,723 | 1,739 | 1,694 | 1,724 | +24 | +1.4 | 120,900 |
| 11/2 | 1,695 | 1,710 | 1,660 | 1,700 | +4 | +0.2 | 75,200 |
| 10/27 | 1,694 | 1,707 | 1,640 | 1,696 | -4 | -0.2 | 109,400 |
| 10/20 | 1,676 | 1,714 | 1,672 | 1,700 | +24 | +1.4 | 85,400 |
| 10/13 | 1,672 | 1,720 | 1,661 | 1,676 | +4 | +0.2 | 250,200 |
| 10/6 | 1,940 | 1,996 | 1,633 | 1,672 | -247 | -12.9 | 242,600 |
▶︎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