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) |
|---|---|---|---|---|---|---|
| 2025/06/12 | 4,155.0 | 4,170.0 | 4,140.0 | 4,150.0 | 4,150.0 | 1,500 |
| 2025/06/11 | 4,140.0 | 4,155.0 | 4,130.0 | 4,155.0 | 4,155.0 | 2,800 |
| 2025/06/10 | 4,115.0 | 4,140.0 | 4,115.0 | 4,135.0 | 4,135.0 | 2,600 |
| 2025/06/09 | 4,115.0 | 4,130.0 | 4,110.0 | 4,130.0 | 4,130.0 | 2,100 |
| 2025/06/06 | 4,115.0 | 4,120.0 | 4,105.0 | 4,120.0 | 4,120.0 | 1,200 |
| 2025/06/05 | 4,110.0 | 4,110.0 | 4,105.0 | 4,105.0 | 4,105.0 | 800 |
| 2025/06/04 | 4,105.0 | 4,105.0 | 4,105.0 | 4,105.0 | 4,105.0 | 100 |
| 2025/06/03 | 4,100.0 | 4,100.0 | 4,090.0 | 4,090.0 | 4,090.0 | 900 |
| 2025/06/02 | 4,105.0 | 4,110.0 | 4,090.0 | 4,090.0 | 4,090.0 | 1,200 |
| 2025/05/30 | 4,110.0 | 4,110.0 | 4,090.0 | 4,100.0 | 4,100.0 | 500 |
| 2025/05/29 | 4,115.0 | 4,115.0 | 4,090.0 | 4,090.0 | 4,090.0 | 800 |
| 2025/05/28 | 4,090.0 | 4,115.0 | 4,075.0 | 4,115.0 | 4,115.0 | 1,900 |
| 2025/05/27 | 4,085.0 | 4,085.0 | 4,070.0 | 4,085.0 | 4,085.0 | 700 |
| 2025/05/26 | 4,075.0 | 4,085.0 | 4,075.0 | 4,085.0 | 4,085.0 | 200 |
| 2025/05/23 | 4,080.0 | 4,080.0 | 4,075.0 | 4,075.0 | 4,075.0 | 500 |
| 2025/05/22 | 4,090.0 | 4,090.0 | 4,090.0 | 4,090.0 | 4,090.0 | 300 |
| 2025/05/21 | 4,090.0 | 4,095.0 | 4,090.0 | 4,095.0 | 4,095.0 | 1,000 |
| 2025/05/20 | 4,085.0 | 4,085.0 | 4,085.0 | 4,085.0 | 4,085.0 | 300 |
| 2025/05/19 | 4,095.0 | 4,095.0 | 4,080.0 | 4,080.0 | 4,080.0 | 700 |
| 2025/05/16 | 4,090.0 | 4,090.0 | 4,090.0 | 4,090.0 | 4,090.0 | 600 |
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。
