イーストマン・コダック・カンパニー (KODK)

KODK
🏛️ アメリカ →
6.44
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4.74 4.86 4.66 4.68 1.8M
2021-12-30 4.55 4.85 4.47 4.72 2.4M
2021-12-29 4.87 4.87 4.58 4.60 1.6M
2021-12-28 4.90 4.97 4.80 4.80 2.0M
2021-12-27 5.10 5.12 4.90 4.92 1.6M
2021-12-23 5.08 5.21 5.08 5.11 1.3M
2021-12-22 5.13 5.16 5.07 5.09 0.9M
2021-12-21 4.97 5.18 4.97 5.14 1.3M
2021-12-20 5.02 5.10 4.90 4.97 1.2M
2021-12-17 4.93 5.23 4.90 5.15 2.1M
2021-12-16 5.20 5.29 4.98 5.00 1.7M
2021-12-15 5.09 5.16 4.90 5.14 2.3M
2021-12-14 5.14 5.27 5.08 5.11 1.6M
2021-12-13 5.45 5.45 5.18 5.20 1.7M
2021-12-10 5.66 5.74 5.45 5.49 2.0M
2021-12-09 5.81 5.88 5.59 5.62 1.6M
2021-12-08 5.80 5.94 5.70 5.82 1.3M
2021-12-07 5.63 5.89 5.63 5.76 1.8M
2021-12-06 5.40 5.62 5.25 5.50 2.7M
2021-12-03 5.74 5.74 5.34 5.41 2.0M
2021-12-02 5.64 5.78 5.51 5.77 1.6M
2021-12-01 6.10 6.12 5.63 5.64 2.1M
2021-11-30 6.05 6.10 5.82 5.99 1.7M
2021-11-29 6.29 6.29 5.95 6.13 2.2M
2021-11-26 6.35 6.40 6.10 6.13 1.4M
2021-11-24 6.46 6.53 6.38 6.48 1.3M
2021-11-23 6.51 6.60 6.40 6.49 1.6M
2021-11-22 6.61 6.68 6.43 6.56 1.8M
2021-11-19 6.62 6.77 6.59 6.61 1.7M
2021-11-18 6.79 6.79 6.58 6.63 2.0M
2021-11-17 6.88 6.95 6.70 6.75 2.3M
2021-11-16 6.99 7.04 6.82 6.95 1.8M
2021-11-15 7.21 7.22 6.97 7.02 1.3M
2021-11-12 6.99 7.21 6.97 7.17 1.5M
2021-11-11 6.97 7.04 6.83 6.97 1.0M
2021-11-10 7.07 7.16 6.85 6.92 2.1M
2021-11-09 7.11 7.34 7.03 7.07 2.2M
2021-11-08 7.05 7.24 7.01 7.16 1.3M
2021-11-05 7.20 7.27 7.02 7.02 1.5M
2021-11-04 7.25 7.45 7.17 7.18 1.3M
2021-11-03 7.14 7.42 7.09 7.23 2.7M
2021-11-02 7.03 7.22 6.98 7.17 2.1M
2021-11-01 6.80 7.07 6.75 7.04 2.2M
2021-10-29 6.75 6.87 6.71 6.79 1.8M
2021-10-28 6.50 7.12 6.46 6.76 3.2M
2021-10-27 6.63 6.65 6.49 6.50 2.0M
2021-10-26 6.85 6.85 6.59 6.59 2.9M
2021-10-25 6.80 7.32 6.57 6.86 7.1M
2021-10-22 7.01 7.05 6.65 6.78 5.5M
2021-10-21 7.15 7.32 7.02 7.05 2.3M
2021-10-20 7.35 7.35 7.03 7.21 2.1M
2021-10-19 7.20 7.83 7.15 7.41 8.4M
2021-10-18 7.00 7.25 6.96 7.15 1.6M
2021-10-15 7.10 7.18 7.00 7.01 1.2M
2021-10-14 6.91 7.10 6.91 7.01 1.9M
2021-10-13 6.89 6.97 6.84 6.94 1.0M
2021-10-12 6.96 6.98 6.86 6.89 0.7M
2021-10-11 6.83 6.99 6.81 6.90 0.7M
2021-10-08 6.93 7.00 6.86 6.87 0.8M
2021-10-07 6.74 6.98 6.72 6.89 1.3M
2021-10-06 6.63 6.75 6.52 6.71 2.2M
2021-10-05 6.72 6.74 6.62 6.72 1.1M
2021-10-04 6.91 6.95 6.65 6.67 1.5M
2021-10-01 6.89 7.02 6.78 6.96 1.5M
2021-09-30 6.80 6.85 6.67 6.81 1.5M
2021-09-29 7.06 7.10 6.78 6.78 2.4M
2021-09-28 7.13 7.21 7.00 7.05 1.3M
2021-09-27 7.00 7.35 6.96 7.21 2.0M
2021-09-24 7.14 7.18 7.01 7.04 0.8M
2021-09-23 7.11 7.23 7.06 7.19 1.1M
2021-09-22 7.10 7.21 7.03 7.06 1.3M
2021-09-21 6.96 7.07 6.90 7.02 1.1M
2021-09-20 7.05 7.13 6.82 6.92 2.3M
2021-09-17 7.12 7.30 7.10 7.25 1.7M
2021-09-16 6.91 7.20 6.88 7.12 1.4M
2021-09-15 6.94 7.03 6.79 6.98 1.9M
2021-09-14 7.12 7.26 6.90 6.93 1.6M
2021-09-13 7.02 7.21 6.93 7.12 1.4M
2021-09-10 7.26 7.30 6.99 7.00 1.6M
2021-09-09 7.01 7.38 7.01 7.24 1.8M
2021-09-08 7.27 7.27 6.96 7.03 1.4M
2021-09-07 7.25 7.35 7.17 7.26 1.7M
2021-09-03 7.27 7.40 7.15 7.22 1.0M
2021-09-02 7.17 7.44 7.15 7.29 1.5M
2021-09-01 7.26 7.34 7.15 7.16 0.9M
2021-08-31 7.15 7.37 7.11 7.28 1.5M
2021-08-30 7.33 7.38 7.08 7.23 1.1M
2021-08-27 7.12 7.39 7.12 7.21 1.2M
2021-08-26 7.14 7.41 7.10 7.10 1.2M
2021-08-25 7.22 7.30 7.05 7.11 1.7M
2021-08-24 7.05 7.32 6.99 7.23 2.0M
2021-08-23 6.97 7.03 6.88 7.01 1.5M
2021-08-20 6.73 7.03 6.69 6.86 1.1M
2021-08-19 6.94 6.97 6.66 6.73 1.8M
2021-08-18 6.89 7.08 6.77 6.88 1.7M
2021-08-17 7.08 7.15 6.78 6.86 2.9M
2021-08-16 7.35 7.35 7.05 7.16 1.8M
2021-08-13 7.73 7.77 7.44 7.45 1.3M
2021-08-12 7.44 7.83 7.44 7.74 1.7M
2021-08-11 7.24 7.57 7.15 7.51 2.0M
2021-08-10 7.40 7.49 7.11 7.24 2.6M
2021-08-09 7.49 7.54 7.37 7.41 1.2M
2021-08-06 7.51 7.60 7.38 7.52 0.7M
2021-08-05 7.23 7.59 7.20 7.47 1.2M
2021-08-04 7.34 7.39 7.10 7.23 1.6M
2021-08-03 7.44 7.92 7.27 7.42 2.9M
2021-08-02 7.45 7.61 7.38 7.45 1.3M
2021-07-30 7.25 7.51 7.22 7.38 1.2M
2021-07-29 7.48 7.56 7.25 7.26 0.8M
2021-07-28 7.19 7.48 7.16 7.31 1.3M
2021-07-27 7.19 7.24 6.97 7.18 1.4M
2021-07-26 7.24 7.43 7.17 7.28 0.8M
2021-07-23 7.36 7.42 7.05 7.27 1.2M
2021-07-22 7.78 7.78 7.34 7.35 1.1M
2021-07-21 7.60 7.80 7.58 7.79 1.4M
2021-07-20 7.15 7.66 7.03 7.54 1.9M
2021-07-19 7.00 7.20 6.84 7.12 1.8M
2021-07-16 7.38 7.40 7.00 7.06 1.6M
2021-07-15 7.41 7.76 7.25 7.39 2.3M
2021-07-14 7.69 7.78 7.40 7.42 1.5M
2021-07-13 7.90 7.93 7.68 7.69 1.1M
2021-07-12 8.14 8.16 7.86 7.98 1.4M
2021-07-09 8.05 8.14 7.91 8.11 1.1M
2021-07-08 7.66 8.04 7.58 8.01 1.7M
2021-07-07 8.00 8.05 7.73 7.84 1.4M
2021-07-06 8.00 8.07 7.77 8.02 1.8M
2021-07-02 8.33 8.38 7.94 8.05 1.8M
2021-07-01 8.43 8.43 8.08 8.32 2.0M
2021-06-30 8.58 8.59 8.32 8.32 1.7M
2021-06-29 8.84 9.18 8.53 8.64 3.6M
2021-06-28 8.93 8.99 8.71 8.81 1.3M
2021-06-25 9.18 9.30 8.91 8.95 5.4M
2021-06-24 9.06 9.20 8.95 9.17 1.5M
2021-06-23 8.91 9.23 8.90 9.05 2.3M
2021-06-22 8.54 9.03 8.52 8.93 3.5M
2021-06-21 8.80 8.83 8.36 8.56 2.5M
2021-06-18 8.87 9.07 8.73 8.76 2.2M
2021-06-17 8.96 9.49 8.92 9.00 3.5M
2021-06-16 8.61 9.16 8.58 9.11 2.6M
2021-06-15 9.17 9.47 8.70 8.81 3.8M
2021-06-14 9.30 9.61 8.86 9.21 3.5M
2021-06-11 9.16 9.55 9.14 9.24 3.4M
2021-06-10 9.90 10.07 9.12 9.14 6.7M
2021-06-09 10.37 10.52 9.60 9.77 10.1M
2021-06-08 8.77 11.26 8.72 11.05 26.1M
2021-06-07 8.30 8.84 8.14 8.67 3.7M
2021-06-04 8.15 8.59 8.14 8.30 4.7M
2021-06-03 8.50 8.65 7.89 8.06 4.7M
2021-06-02 7.52 8.94 7.50 8.66 14.3M
2021-06-01 7.14 7.61 7.11 7.51 3.0M
2021-05-28 7.47 7.57 7.11 7.12 2.9M
2021-05-27 7.06 7.64 7.02 7.42 4.3M
2021-05-26 6.69 7.11 6.69 7.02 2.1M
2021-05-25 6.50 6.77 6.44 6.66 2.0M
2021-05-24 6.76 6.76 6.37 6.48 3.3M
2021-05-21 6.76 7.13 6.64 6.71 2.6M
2021-05-20 6.60 6.72 6.51 6.69 1.3M
2021-05-19 6.70 6.79 6.46 6.59 2.1M
2021-05-18 6.88 7.00 6.69 6.87 1.3M
2021-05-17 6.66 6.94 6.50 6.87 1.9M
2021-05-14 6.50 6.81 6.38 6.75 2.3M
2021-05-13 6.87 6.89 6.29 6.44 4.3M
2021-05-12 7.08 7.14 6.78 6.78 2.5M
2021-05-11 6.83 7.25 6.74 7.19 2.2M
2021-05-10 7.15 7.29 7.02 7.02 1.7M
2021-05-07 6.88 7.35 6.88 7.28 2.4M
2021-05-06 7.00 7.00 6.67 6.87 2.4M
2021-05-05 7.15 7.19 6.97 7.02 1.7M
2021-05-04 7.31 7.32 6.94 7.16 2.9M
2021-05-03 7.55 7.57 7.31 7.43 1.1M
2021-04-30 7.50 7.57 7.30 7.46 1.3M
2021-04-29 7.90 7.94 7.41 7.53 2.4M
2021-04-28 7.71 7.96 7.56 7.82 1.6M
2021-04-27 7.89 7.89 7.61 7.74 1.7M
2021-04-26 7.54 7.95 7.43 7.84 4.7M
2021-04-23 7.20 7.64 7.09 7.48 2.3M
2021-04-22 7.44 7.57 7.20 7.21 2.1M
2021-04-21 7.00 7.41 6.88 7.36 2.1M
2021-04-20 7.29 7.40 7.01 7.11 2.2M
2021-04-19 7.50 7.52 7.17 7.36 1.9M
2021-04-16 7.20 7.47 7.10 7.42 2.2M
2021-04-15 7.48 7.48 7.13 7.26 2.0M
2021-04-14 7.29 7.78 7.29 7.36 3.6M
2021-04-13 7.28 7.37 7.04 7.29 2.7M
2021-04-12 7.93 8.00 7.20 7.25 6.3M
2021-04-09 7.90 8.11 7.82 7.91 2.6M
2021-04-08 8.08 8.09 7.85 7.94 2.1M
2021-04-07 8.31 8.41 7.97 8.03 1.9M
2021-04-06 8.41 8.58 8.27 8.31 1.4M
2021-04-05 8.36 8.59 8.16 8.34 2.1M
2021-04-01 8.00 8.50 7.87 8.29 4.9M
2021-03-31 8.09 8.18 7.79 7.87 2.8M
2021-03-30 7.97 8.09 7.68 8.05 2.3M
2021-03-29 8.19 8.30 7.91 7.96 2.1M
2021-03-26 8.20 8.44 8.02 8.31 3.4M
2021-03-25 7.50 8.30 7.46 8.10 5.4M
2021-03-24 8.20 8.34 7.64 7.65 4.2M
2021-03-23 8.28 8.37 7.96 8.09 2.7M
2021-03-22 8.38 8.44 8.10 8.24 3.7M
2021-03-19 8.05 8.40 7.91 8.32 3.9M
2021-03-18 8.36 8.59 8.00 8.04 4.4M
2021-03-17 8.20 8.48 7.82 8.48 10.4M
2021-03-16 9.57 9.65 8.71 8.75 10.7M
2021-03-15 9.79 10.54 9.33 9.53 8.7M
2021-03-12 9.24 10.04 9.08 9.77 5.9M
2021-03-11 9.30 10.12 9.28 9.53 10.1M
2021-03-10 8.78 9.75 8.47 9.20 11.2M
2021-03-09 7.92 9.09 7.81 8.62 10.5M
2021-03-08 7.66 7.86 7.40 7.62 3.4M
2021-03-05 8.21 8.21 6.92 7.60 5.7M
2021-03-04 8.50 8.61 7.57 8.07 6.4M
2021-03-03 9.19 9.40 8.46 8.51 4.5M
2021-03-02 9.10 9.81 8.95 9.17 4.8M
2021-03-01 8.96 9.54 8.66 9.15 5.9M
2021-02-26 8.84 9.07 8.40 8.62 3.5M
2021-02-25 9.38 9.44 8.66 8.82 5.1M
2021-02-24 8.81 9.70 8.66 9.09 7.5M
2021-02-23 8.92 8.98 8.10 8.80 7.9M
2021-02-22 9.15 9.54 9.02 9.06 3.4M
2021-02-19 9.58 9.70 9.26 9.34 3.2M
2021-02-18 9.60 10.17 9.24 9.41 7.0M
2021-02-17 10.19 10.26 9.60 9.93 4.9M
2021-02-16 10.83 10.96 10.28 10.30 4.2M
2021-02-12 10.91 11.14 10.59 10.78 3.7M
2021-02-11 11.60 11.82 10.72 11.15 4.5M
2021-02-10 12.26 12.50 11.05 11.42 5.8M
2021-02-09 11.25 12.39 11.03 11.89 8.3M
2021-02-08 10.85 11.57 10.72 11.34 6.6M
2021-02-05 10.75 11.28 10.47 10.72 5.6M
2021-02-04 10.37 11.44 10.17 10.74 12.2M
2021-02-03 9.44 13.80 9.35 10.98 43.5M
2021-02-02 9.71 9.97 9.28 9.44 5.6M
2021-02-01 9.90 10.20 9.32 10.02 6.6M
2021-01-29 10.20 10.55 9.49 9.59 7.7M
2021-01-28 11.50 11.64 9.45 9.87 16.2M
2021-01-27 12.72 13.99 10.71 12.08 47.9M
2021-01-26 9.57 9.79 9.23 9.43 7.5M
2021-01-25 9.86 10.32 9.03 9.55 10.8M
2021-01-22 8.96 9.77 8.91 9.46 9.5M
2021-01-21 9.25 9.60 8.83 9.19 7.2M
2021-01-20 9.00 9.21 8.47 9.03 7.9M
2021-01-19 8.14 9.35 8.10 8.84 11.0M
2021-01-15 8.33 8.37 8.02 8.14 3.1M
2021-01-14 7.94 8.91 7.85 8.33 8.5M
2021-01-13 7.99 8.00 7.82 7.99 3.6M
2021-01-12 8.10 8.17 7.88 8.05 4.1M
2021-01-11 8.19 8.28 8.02 8.12 4.9M
2021-01-08 8.61 8.67 8.16 8.40 6.9M
2021-01-07 8.24 8.85 8.20 8.59 5.4M
2021-01-06 8.24 8.60 8.13 8.16 4.1M
2021-01-05 8.11 8.35 8.06 8.26 2.7M
2021-01-04 8.19 8.37 7.85 8.17 4.0M