3,539円
きんえいの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/08 | 4,025.0 | 4,050.0 | 4,015.0 | 4,030.0 | 4,030.0 | 2,000 |
| 2025/08/07 | 4,030.0 | 4,030.0 | 4,010.0 | 4,025.0 | 4,025.0 | 1,200 |
| 2025/08/06 | 4,020.0 | 4,045.0 | 4,010.0 | 4,030.0 | 4,030.0 | 2,700 |
| 2025/08/05 | 4,015.0 | 4,015.0 | 4,015.0 | 4,015.0 | 4,015.0 | 300 |
| 2025/08/04 | 4,010.0 | 4,035.0 | 4,010.0 | 4,035.0 | 4,035.0 | 1,200 |
| 2025/08/01 | 4,015.0 | 4,035.0 | 4,010.0 | 4,010.0 | 4,010.0 | 1,300 |
| 2025/07/31 | 4,010.0 | 4,040.0 | 4,010.0 | 4,040.0 | 4,040.0 | 600 |
| 2025/07/30 | 4,010.0 | 4,080.0 | 3,990.0 | 4,010.0 | 4,010.0 | 4,500 |
| 2025/07/29 | 4,095.0 | 4,115.0 | 4,080.0 | 4,080.0 | 4,080.0 | 7,100 |
| 2025/07/28 | 4,095.0 | 4,110.0 | 4,095.0 | 4,105.0 | 4,105.0 | 3,400 |
| 2025/07/25 | 4,095.0 | 4,110.0 | 4,095.0 | 4,095.0 | 4,095.0 | 2,800 |
| 2025/07/24 | 4,090.0 | 4,105.0 | 4,090.0 | 4,105.0 | 4,105.0 | 2,300 |
| 2025/07/23 | 4,100.0 | 4,105.0 | 4,090.0 | 4,090.0 | 4,090.0 | 1,900 |
| 2025/07/22 | 4,100.0 | 4,105.0 | 4,090.0 | 4,090.0 | 4,090.0 | 2,900 |
| 2025/07/18 | 4,095.0 | 4,100.0 | 4,090.0 | 4,090.0 | 4,090.0 | 700 |
| 2025/07/17 | 4,100.0 | 4,105.0 | 4,085.0 | 4,085.0 | 4,085.0 | 1,800 |
| 2025/07/16 | 4,095.0 | 4,100.0 | 4,080.0 | 4,100.0 | 4,100.0 | 1,400 |
| 2025/07/15 | 4,105.0 | 4,105.0 | 4,085.0 | 4,095.0 | 4,095.0 | 600 |
| 2025/07/14 | 4,100.0 | 4,100.0 | 4,090.0 | 4,090.0 | 4,090.0 | 1,200 |
| 2025/07/11 | 4,090.0 | 4,105.0 | 4,085.0 | 4,105.0 | 4,105.0 | 1,400 |
おすすめ条件でスクリーニングされた銘柄を見る
きんえいの取引履歴を振り返りませんか？
きんえいの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
