ケル(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,482（2025年9月11日）
- 年初来安値
- 1,146（2025年4月9日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,368 | 1,368 | 1,356 | 1,359 | 9,900 | 1,359 |
| 2025/11/17 | 1,374 | 1,374 | 1,367 | 1,368 | 3,800 | 1,368 |
| 2025/11/14 | 1,367 | 1,375 | 1,359 | 1,372 | 18,300 | 1,372 |
| 2025/11/13 | 1,369 | 1,372 | 1,365 | 1,372 | 7,200 | 1,372 |
| 2025/11/12 | 1,364 | 1,372 | 1,364 | 1,369 | 8,700 | 1,369 |
| 2025/11/11 | 1,368 | 1,369 | 1,363 | 1,365 | 6,300 | 1,365 |
| 2025/11/10 | 1,377 | 1,390 | 1,360 | 1,366 | 24,700 | 1,366 |
| 2025/11/7 | 1,381 | 1,381 | 1,373 | 1,373 | 4,400 | 1,373 |
| 2025/11/6 | 1,365 | 1,380 | 1,365 | 1,378 | 4,500 | 1,378 |
| 2025/11/5 | 1,379 | 1,382 | 1,362 | 1,365 | 7,200 | 1,365 |
| 2025/11/4 | 1,375 | 1,389 | 1,375 | 1,375 | 6,400 | 1,375 |
| 2025/10/31 | 1,381 | 1,390 | 1,370 | 1,373 | 5,200 | 1,373 |
| 2025/10/30 | 1,370 | 1,389 | 1,370 | 1,379 | 3,200 | 1,379 |
| 2025/10/29 | 1,380 | 1,380 | 1,370 | 1,374 | 7,200 | 1,374 |
| 2025/10/28 | 1,396 | 1,396 | 1,378 | 1,381 | 6,300 | 1,381 |
| 2025/10/27 | 1,394 | 1,399 | 1,390 | 1,392 | 9,200 | 1,392 |
| 2025/10/24 | 1,383 | 1,398 | 1,383 | 1,393 | 3,100 | 1,393 |
| 2025/10/23 | 1,390 | 1,391 | 1,383 | 1,383 | 10,100 | 1,383 |
| 2025/10/22 | 1,387 | 1,401 | 1,386 | 1,395 | 9,700 | 1,395 |
| 2025/10/21 | 1,379 | 1,390 | 1,379 | 1,379 | 5,200 | 1,379 |
1〜20/244件
