KabuInsight

ケル

6919
スタンダード/電気機器/KEL CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,530.01,530.01,515.01,515.0-20.0-1.30%8,900
2026-03-121,534.01,554.01,532.01,535.0-26.0-1.67%15,700
2026-03-111,567.01,585.01,561.01,561.0-6.0-0.38%9,800
2026-03-101,548.01,575.01,534.01,567.0+52.0+3.43%18,300
2026-03-091,529.01,529.01,493.01,515.0-43.0-2.76%42,700
2026-03-061,552.01,563.01,550.01,558.0-22.0-1.39%6,600
2026-03-051,579.01,589.01,555.01,580.0+41.0+2.66%16,900
2026-03-041,549.01,575.01,515.01,539.0-47.0-2.96%47,100
2026-03-031,602.01,614.01,581.01,586.0-34.0-2.10%36,900
2026-03-021,631.01,631.01,601.01,620.0-12.0-0.74%16,100
2026-02-271,609.01,634.01,604.01,632.0+29.0+1.81%25,100
2026-02-261,599.01,608.01,590.01,603.0+11.0+0.69%20,400
2026-02-251,581.01,603.01,574.01,592.0+11.0+0.70%24,300
2026-02-241,583.01,583.01,568.01,581.0+2.0+0.13%11,500
2026-02-201,565.01,585.01,564.01,579.0-5.0-0.32%15,000
2026-02-191,570.01,584.01,563.01,584.0+16.0+1.02%12,200
2026-02-181,575.01,575.01,553.01,568.0+17.0+1.10%14,100
2026-02-171,529.01,559.01,529.01,551.0+17.0+1.11%18,100
2026-02-161,521.01,543.01,517.01,534.0+15.0+0.99%21,300
2026-02-131,531.01,532.01,515.01,519.0-12.0-0.78%14,700
2026-02-121,528.01,539.01,521.01,531.0+13.0+0.86%16,200
2026-02-101,510.01,529.01,501.01,518.0+14.0+0.93%15,200
2026-02-091,518.01,520.01,498.01,504.0+1.0+0.07%26,200
2026-02-061,546.01,598.01,446.01,503.0-40.0-2.59%71,500
2026-02-051,545.01,555.01,538.01,543.00.00.00%6,700
2026-02-041,528.01,545.01,528.01,543.0+16.0+1.05%7,800
2026-02-031,540.01,540.01,525.01,527.0-1.0-0.07%6,400
2026-02-021,520.01,546.01,520.01,528.0+8.0+0.53%4,300
2026-01-301,520.01,529.01,519.01,520.0-5.0-0.33%6,000
2026-01-291,535.01,535.01,521.01,525.0-10.0-0.65%5,700
2026-01-281,537.01,537.01,525.01,535.0+4.0+0.26%6,000
2026-01-271,540.01,540.01,530.01,531.0-6.0-0.39%2,600
2026-01-261,545.01,545.01,528.01,537.0-13.0-0.84%10,200
2026-01-231,550.01,559.01,546.01,550.0+4.0+0.26%10,600
2026-01-221,511.01,546.01,511.01,546.0+38.0+2.52%12,000
2026-01-211,511.01,529.01,500.01,508.0-7.0-0.46%11,300
2026-01-201,540.01,540.01,505.01,515.0-23.0-1.50%15,900
2026-01-191,542.01,550.01,537.01,538.0-3.0-0.19%11,600
2026-01-161,548.01,550.01,532.01,541.0+3.0+0.20%14,200
2026-01-151,510.01,549.01,510.01,538.0+33.0+2.19%21,300
2026-01-141,499.01,505.01,494.01,505.0+8.0+0.53%16,800
2026-01-131,490.01,500.01,483.01,497.0+13.0+0.88%14,000
2026-01-091,467.01,488.01,467.01,484.0+21.0+1.44%11,300
2026-01-081,449.01,469.01,447.01,463.0+22.0+1.53%9,200
2026-01-071,437.01,450.01,437.01,441.00.00.00%5,900
2026-01-061,444.01,449.01,440.01,441.0+1.0+0.07%9,800
2026-01-051,422.01,444.01,422.01,440.0+19.0+1.34%12,500
2025-12-301,439.01,439.01,420.01,421.0-14.0-0.98%12,200
2025-12-291,422.01,435.01,422.01,435.0+14.0+0.99%9,200
2025-12-261,400.01,424.01,400.01,421.0+24.0+1.72%9,500
2025-12-251,392.01,404.01,390.01,397.0+3.0+0.22%12,200
2025-12-241,390.01,400.01,385.01,394.0+3.0+0.22%11,800
2025-12-231,385.01,398.01,381.01,391.0+6.0+0.43%8,000
2025-12-221,385.01,393.01,380.01,385.0-1.0-0.07%12,400
2025-12-191,400.01,400.01,380.01,386.0-14.0-1.00%10,800
2025-12-181,395.01,400.01,393.01,400.00.00.00%2,700
2025-12-171,402.01,402.01,400.01,400.0-2.0-0.14%3,600
2025-12-161,405.01,405.01,402.01,402.0+3.0+0.21%2,700
2025-12-151,403.01,408.01,399.01,399.0-3.0-0.21%6,700
2025-12-121,402.01,406.01,400.01,402.00.00.00%4,000
2025-12-111,400.01,410.01,395.01,402.0+13.0+0.94%11,900
2025-12-101,392.01,399.01,383.01,389.0-3.0-0.22%8,200
2025-12-091,383.01,395.01,383.01,392.0+9.0+0.65%4,600
2025-12-081,384.01,385.01,379.01,383.0+5.0+0.36%4,200
2025-12-051,385.01,385.01,378.01,378.0-8.0-0.58%3,300
2025-12-041,371.01,390.01,370.01,386.0+15.0+1.09%7,600
2025-12-031,376.01,376.01,371.01,371.0-7.0-0.51%3,200
2025-12-021,376.01,380.01,374.01,378.0+2.0+0.15%2,700
2025-12-011,390.01,390.01,350.01,376.0-12.0-0.86%15,000
2025-11-281,378.01,388.01,376.01,388.0+10.0+0.73%6,300
2025-11-271,386.01,386.01,371.01,378.0-5.0-0.36%9,800
2025-11-261,373.01,390.01,368.01,383.0+13.0+0.95%17,800
2025-11-251,357.01,370.01,356.01,370.0+15.0+1.11%7,300
2025-11-211,351.01,359.01,351.01,355.00.00.00%4,700
2025-11-201,356.01,360.01,353.01,355.0-1.0-0.07%4,800
2025-11-191,362.01,362.01,353.01,356.0-3.0-0.22%6,500
2025-11-181,368.01,368.01,356.01,359.0-9.0-0.66%9,900
2025-11-171,374.01,374.01,367.01,368.0-4.0-0.29%3,800
2025-11-141,367.01,375.01,359.01,372.00.00.00%18,300
2025-11-131,369.01,372.01,365.01,372.0+3.0+0.22%7,200
2025-11-121,364.01,372.01,364.01,369.0+4.0+0.29%8,700
2025-11-111,368.01,369.01,363.01,365.0-1.0-0.07%6,300
2025-11-101,377.01,390.01,360.01,366.0-7.0-0.51%24,700
2025-11-071,381.01,381.01,373.01,373.0-5.0-0.36%4,400
2025-11-061,365.01,380.01,365.01,378.0+13.0+0.95%4,500
2025-11-051,379.01,382.01,362.01,365.0-10.0-0.73%7,200
2025-11-041,375.01,389.01,375.01,375.0+2.0+0.15%6,400
2025-10-311,381.01,390.01,370.01,373.0-6.0-0.44%5,200
2025-10-301,370.01,389.01,370.01,379.0+5.0+0.36%3,200
2025-10-291,380.01,380.01,370.01,374.0-7.0-0.51%7,200
2025-10-281,396.01,396.01,378.01,381.0-11.0-0.79%6,300
2025-10-271,394.01,399.01,390.01,392.0-1.0-0.07%9,200
2025-10-241,383.01,398.01,383.01,393.0+10.0+0.72%3,100
2025-10-231,390.01,391.01,383.01,383.0-12.0-0.86%10,100
2025-10-221,387.01,401.01,386.01,395.0+16.0+1.16%9,700
2025-10-211,379.01,390.01,379.01,379.0-6.0-0.43%5,200
2025-10-201,397.01,397.01,374.01,385.0+10.0+0.73%7,600
2025-10-171,397.01,400.01,370.01,375.0-14.0-1.01%8,300
2025-10-161,396.01,399.01,383.01,389.0+9.0+0.65%4,500
2025-10-151,365.01,380.01,355.01,380.0+27.0+2.00%22,600
2025-10-141,364.01,368.01,348.01,353.0-25.0-1.81%16,300
2025-10-101,403.01,403.01,378.01,378.0-25.0-1.78%8,500
2025-10-091,398.01,408.01,396.01,403.0+5.0+0.36%4,800
2025-10-081,399.01,400.01,386.01,398.00.00.00%4,900
2025-10-071,400.01,402.01,390.01,398.0+4.0+0.29%6,200
2025-10-061,376.01,398.01,364.01,394.0+25.0+1.83%14,000
2025-10-031,360.01,376.01,350.01,369.0-2.0-0.15%14,100
2025-10-021,395.01,395.01,370.01,371.0-11.0-0.80%7,900
2025-10-011,411.01,411.01,375.01,382.0-30.0-2.12%19,700
2025-09-301,435.01,443.01,411.01,412.0-16.0-1.12%15,300
2025-09-291,437.01,447.01,412.01,428.0-48.0-3.25%15,700
2025-09-261,430.01,480.01,430.01,476.0+46.0+3.22%58,800
2025-09-251,431.01,435.01,426.01,430.0+2.0+0.14%10,600
2025-09-241,431.01,436.01,428.01,428.0-3.0-0.21%22,400
2025-09-221,431.01,445.01,431.01,431.00.00.00%12,400
2025-09-191,443.01,451.01,431.01,431.0-11.0-0.76%9,100
2025-09-181,443.01,447.01,435.01,442.0-1.0-0.07%12,900
2025-09-171,465.01,465.01,443.01,443.0-23.0-1.57%11,700
2025-09-161,465.01,473.01,463.01,466.0+1.0+0.07%5,200
2025-09-121,473.01,475.01,465.01,465.0——3,400

直近120営業日分を表示