ケイヒン(9312)の株価時系列情報
ケイヒン(9312)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 2,000 | 2,000 | 1,976 | 1,979 | 4,000 |
| 2024/04/23 | 1,990 | 2,014 | 1,988 | 2,000 | 2,000 |
| 2024/04/22 | 1,983 | 1,990 | 1,971 | 1,973 | 2,900 |
| 2024/04/19 | 1,987 | 1,987 | 1,941 | 1,954 | 11,000 |
| 2024/04/18 | 1,977 | 2,005 | 1,977 | 1,987 | 4,000 |
| 2024/04/17 | 1,999 | 2,003 | 1,974 | 1,974 | 5,000 |
| 2024/04/16 | 2,005 | 2,026 | 1,987 | 1,998 | 6,200 |
| 2024/04/15 | 2,000 | 2,020 | 2,000 | 2,015 | 3,300 |
| 2024/04/12 | 2,018 | 2,019 | 2,001 | 2,002 | 5,100 |
| 2024/04/11 | 2,011 | 2,039 | 2,003 | 2,004 | 5,600 |
| 2024/04/10 | 1,980 | 2,049 | 1,979 | 2,034 | 13,200 |
| 2024/04/09 | 2,010 | 2,010 | 1,972 | 1,985 | 7,100 |
| 2024/04/08 | 1,992 | 2,055 | 1,992 | 2,015 | 10,300 |
| 2024/04/05 | 2,030 | 2,030 | 1,990 | 1,992 | 13,900 |
| 2024/04/04 | 2,021 | 2,070 | 2,017 | 2,063 | 16,400 |
| 2024/04/03 | 1,963 | 2,037 | 1,963 | 2,021 | 13,000 |
| 2024/04/02 | 1,950 | 2,007 | 1,950 | 1,963 | 6,900 |
| 2024/04/01 | 2,047 | 2,047 | 1,945 | 1,950 | 12,300 |
| 2024/03/29 | 1,998 | 2,030 | 1,998 | 2,025 | 3,800 |
| 2024/03/28 | 2,049 | 2,049 | 1,991 | 1,991 | 10,600 |
| 2024/03/27 | 2,024 | 2,077 | 2,024 | 2,052 | 12,600 |
| 2024/03/26 | 2,032 | 2,047 | 2,011 | 2,011 | 5,400 |
| 2024/03/25 | 2,066 | 2,088 | 2,001 | 2,033 | 10,800 |
| 2024/03/22 | 2,058 | 2,085 | 2,039 | 2,085 | 12,100 |
| 2024/03/21 | 2,038 | 2,070 | 2,038 | 2,056 | 11,000 |
| 2024/03/19 | 1,995 | 2,039 | 1,995 | 2,033 | 6,300 |
| 2024/03/18 | 2,025 | 2,039 | 1,961 | 1,995 | 20,100 |
| 2024/03/15 | 2,015 | 2,015 | 1,979 | 2,008 | 4,600 |
| 2024/03/14 | 2,010 | 2,010 | 1,974 | 1,984 | 8,000 |
| 2024/03/13 | 1,997 | 1,999 | 1,969 | 1,969 | 3,700 |
| 2024/03/12 | 1,958 | 1,993 | 1,958 | 1,984 | 4,600 |
| 2024/03/11 | 1,960 | 1,975 | 1,936 | 1,975 | 13,800 |
| 2024/03/08 | 1,960 | 1,981 | 1,951 | 1,963 | 5,400 |
| 2024/03/07 | 1,990 | 2,009 | 1,967 | 1,967 | 10,100 |
| 2024/03/06 | 1,980 | 2,000 | 1,966 | 1,984 | 4,600 |
| 2024/03/05 | 1,961 | 1,997 | 1,958 | 1,975 | 5,900 |
| 2024/03/04 | 2,004 | 2,011 | 1,959 | 1,960 | 11,800 |
| 2024/03/01 | 2,010 | 2,012 | 1,971 | 1,980 | 14,000 |
| 2024/02/29 | 2,000 | 2,010 | 1,990 | 2,008 | 4,700 |
| 2024/02/28 | 1,990 | 2,001 | 1,981 | 1,983 | 4,100 |
| 2024/02/27 | 1,976 | 2,010 | 1,975 | 2,001 | 18,700 |
| 2024/02/26 | 1,950 | 1,970 | 1,927 | 1,959 | 21,200 |
| 2024/02/22 | 1,940 | 1,955 | 1,912 | 1,943 | 16,100 |
| 2024/02/21 | 1,956 | 1,960 | 1,910 | 1,916 | 7,700 |
| 2024/02/20 | 1,968 | 1,968 | 1,941 | 1,956 | 4,100 |
| 2024/02/19 | 1,965 | 1,992 | 1,921 | 1,949 | 15,700 |
| 2024/02/16 | 1,910 | 1,994 | 1,910 | 1,965 | 19,200 |
| 2024/02/15 | 1,985 | 1,999 | 1,907 | 1,908 | 11,900 |
| 2024/02/14 | 1,980 | 1,995 | 1,979 | 1,985 | 9,200 |
| 2024/02/13 | 1,960 | 1,995 | 1,960 | 1,988 | 17,900 |
| 2024/02/09 | 1,930 | 1,962 | 1,913 | 1,913 | 11,800 |
| 2024/02/08 | 1,972 | 1,972 | 1,926 | 1,929 | 7,600 |
| 2024/02/07 | 1,925 | 1,968 | 1,925 | 1,932 | 10,700 |
| 2024/02/06 | 1,927 | 1,954 | 1,916 | 1,916 | 10,400 |
| 2024/02/05 | 1,920 | 1,921 | 1,890 | 1,912 | 13,600 |
| 2024/02/02 | 1,926 | 1,932 | 1,913 | 1,917 | 3,700 |
| 2024/02/01 | 1,923 | 1,952 | 1,905 | 1,905 | 8,200 |
| 2024/01/31 | 1,950 | 1,960 | 1,917 | 1,923 | 7,600 |
| 2024/01/30 | 1,979 | 2,000 | 1,921 | 1,925 | 48,300 |
| 2024/01/29 | 1,900 | 1,960 | 1,900 | 1,960 | 21,600 |
| 2024/01/26 | 1,854 | 1,882 | 1,819 | 1,838 | 11,500 |
| 2024/01/25 | 1,869 | 1,880 | 1,853 | 1,866 | 7,400 |
| 2024/01/24 | 1,850 | 1,859 | 1,837 | 1,850 | 7,200 |
| 2024/01/23 | 1,820 | 1,863 | 1,820 | 1,834 | 12,500 |
| 2024/01/22 | 1,797 | 1,835 | 1,797 | 1,819 | 29,100 |
| 2024/01/19 | 1,800 | 1,814 | 1,799 | 1,801 | 6,700 |
| 2024/01/18 | 1,799 | 1,805 | 1,790 | 1,801 | 7,300 |
| 2024/01/17 | 1,777 | 1,809 | 1,777 | 1,799 | 13,100 |
| 2024/01/16 | 1,795 | 1,795 | 1,764 | 1,764 | 10,100 |
| 2024/01/15 | 1,794 | 1,813 | 1,794 | 1,800 | 4,900 |
| 2024/01/12 | 1,801 | 1,804 | 1,783 | 1,793 | 15,400 |
| 2024/01/11 | 1,821 | 1,835 | 1,790 | 1,793 | 13,300 |
| 2024/01/10 | 1,822 | 1,834 | 1,805 | 1,815 | 9,000 |
| 2024/01/09 | 1,788 | 1,842 | 1,785 | 1,835 | 11,800 |
| 2024/01/05 | 1,786 | 1,786 | 1,767 | 1,777 | 10,000 |
| 2024/01/04 | 1,759 | 1,769 | 1,753 | 1,758 | 10,100 |
| 2023/12/29 | 1,738 | 1,767 | 1,738 | 1,753 | 9,500 |
| 2023/12/28 | 1,780 | 1,780 | 1,736 | 1,738 | 6,500 |
| 2023/12/27 | 1,752 | 1,766 | 1,752 | 1,755 | 2,900 |
| 2023/12/26 | 1,763 | 1,766 | 1,756 | 1,756 | 4,200 |
| 2023/12/25 | 1,756 | 1,762 | 1,752 | 1,762 | 3,700 |
| 2023/12/22 | 1,730 | 1,750 | 1,728 | 1,744 | 22,500 |
| 2023/12/21 | 1,730 | 1,751 | 1,730 | 1,739 | 5,600 |
| 2023/12/20 | 1,752 | 1,760 | 1,745 | 1,756 | 6,400 |
| 2023/12/19 | 1,750 | 1,761 | 1,743 | 1,761 | 1,800 |
| 2023/12/18 | 1,741 | 1,753 | 1,734 | 1,750 | 3,200 |
| 2023/12/15 | 1,747 | 1,762 | 1,747 | 1,750 | 1,200 |
| 2023/12/14 | 1,785 | 1,785 | 1,745 | 1,745 | 6,200 |
| 2023/12/13 | 1,750 | 1,780 | 1,743 | 1,750 | 8,100 |
| 2023/12/12 | 1,779 | 1,781 | 1,752 | 1,756 | 6,600 |
| 2023/12/11 | 1,736 | 1,765 | 1,736 | 1,765 | 7,000 |
| 2023/12/08 | 1,741 | 1,765 | 1,730 | 1,735 | 12,900 |
| 2023/12/07 | 1,770 | 1,777 | 1,734 | 1,734 | 8,500 |
| 2023/12/06 | 1,760 | 1,808 | 1,760 | 1,790 | 10,900 |
| 2023/12/05 | 1,773 | 1,802 | 1,760 | 1,760 | 6,200 |
| 2023/12/04 | 1,806 | 1,811 | 1,782 | 1,782 | 3,900 |
| 2023/12/01 | 1,762 | 1,811 | 1,762 | 1,802 | 8,000 |
| 2023/11/30 | 1,774 | 1,774 | 1,761 | 1,761 | 1,200 |
| 2023/11/29 | 1,766 | 1,769 | 1,757 | 1,761 | 3,000 |
| 2023/11/28 | 1,756 | 1,766 | 1,745 | 1,766 | 3,200 |
| 2023/11/27 | 1,778 | 1,778 | 1,756 | 1,756 | 2,400 |
| 2023/11/24 | 1,781 | 1,781 | 1,758 | 1,761 | 5,100 |
| 2023/11/22 | 1,755 | 1,770 | 1,746 | 1,766 | 4,900 |
| 2023/11/21 | 1,738 | 1,742 | 1,724 | 1,741 | 13,700 |
| 2023/11/20 | 1,751 | 1,771 | 1,733 | 1,736 | 15,700 |
| 2023/11/17 | 1,746 | 1,771 | 1,718 | 1,755 | 15,200 |
| 2023/11/16 | 1,790 | 1,792 | 1,771 | 1,771 | 2,900 |
| 2023/11/15 | 1,787 | 1,788 | 1,774 | 1,786 | 5,500 |
| 2023/11/14 | 1,766 | 1,788 | 1,766 | 1,770 | 4,200 |
| 2023/11/13 | 1,791 | 1,799 | 1,761 | 1,763 | 7,100 |
| 2023/11/10 | 1,789 | 1,794 | 1,767 | 1,791 | 6,600 |
| 2023/11/09 | 1,764 | 1,796 | 1,751 | 1,792 | 9,500 |
| 2023/11/08 | 1,811 | 1,811 | 1,755 | 1,764 | 11,600 |
| 2023/11/07 | 1,784 | 1,814 | 1,784 | 1,811 | 8,900 |
| 2023/11/06 | 1,798 | 1,829 | 1,750 | 1,784 | 22,700 |
| 2023/11/02 | 1,839 | 1,839 | 1,787 | 1,796 | 9,800 |
| 2023/11/01 | 1,793 | 1,816 | 1,793 | 1,816 | 7,600 |
| 2023/10/31 | 1,787 | 1,801 | 1,772 | 1,794 | 14,300 |
| 2023/10/30 | 1,880 | 1,880 | 1,769 | 1,769 | 48,300 |
| 2023/10/27 | 1,829 | 1,862 | 1,829 | 1,862 | 14,700 |
| 2023/10/26 | 1,844 | 1,853 | 1,828 | 1,829 | 8,600 |
| 2023/10/25 | 1,862 | 1,863 | 1,822 | 1,839 | 13,600 |
| 2023/10/24 | 1,836 | 1,851 | 1,799 | 1,839 | 13,100 |
| 2023/10/23 | 1,864 | 1,867 | 1,824 | 1,825 | 10,400 |
| 2023/10/20 | 1,855 | 1,874 | 1,846 | 1,862 | 6,000 |
| 2023/10/19 | 1,870 | 1,879 | 1,870 | 1,876 | 4,100 |
| 2023/10/18 | 1,866 | 1,873 | 1,855 | 1,870 | 9,100 |
| 2023/10/17 | 1,851 | 1,875 | 1,850 | 1,866 | 8,000 |
| 2023/10/16 | 1,844 | 1,865 | 1,844 | 1,844 | 15,400 |
| 2023/10/13 | 1,921 | 1,921 | 1,860 | 1,865 | 12,300 |
| 2023/10/12 | 1,904 | 1,923 | 1,900 | 1,915 | 9,700 |
| 2023/10/11 | 1,961 | 1,961 | 1,906 | 1,914 | 9,200 |
| 2023/10/10 | 1,925 | 1,951 | 1,925 | 1,946 | 7,600 |
| 2023/10/06 | 1,900 | 1,929 | 1,888 | 1,916 | 10,700 |
| 2023/10/05 | 1,863 | 1,887 | 1,861 | 1,887 | 9,200 |
| 2023/10/04 | 1,876 | 1,892 | 1,846 | 1,847 | 14,100 |
| 2023/10/03 | 1,971 | 1,971 | 1,921 | 1,921 | 9,400 |
| 2023/10/02 | 1,978 | 2,031 | 1,967 | 1,985 | 15,200 |
| 2023/09/29 | 2,000 | 2,006 | 1,962 | 1,976 | 21,200 |
| 2023/09/28 | 1,993 | 2,030 | 1,984 | 1,990 | 11,700 |
| 2023/09/27 | 1,981 | 2,000 | 1,943 | 1,994 | 12,500 |
| 2023/09/26 | 1,987 | 1,993 | 1,972 | 1,972 | 4,500 |
| 2023/09/25 | 1,982 | 2,003 | 1,971 | 1,986 | 12,600 |
| 2023/09/22 | 1,998 | 2,037 | 1,981 | 1,984 | 16,400 |
| 2023/09/21 | 1,993 | 2,040 | 1,993 | 2,003 | 20,200 |
| 2023/09/20 | 1,998 | 2,017 | 1,989 | 1,999 | 20,700 |
| 2023/09/19 | 1,950 | 2,008 | 1,950 | 1,998 | 30,400 |
| 2023/09/15 | 1,909 | 1,961 | 1,909 | 1,935 | 27,400 |
| 2023/09/14 | 1,877 | 1,919 | 1,877 | 1,903 | 17,000 |
| 2023/09/13 | 1,871 | 1,875 | 1,842 | 1,867 | 16,800 |
| 2023/09/12 | 1,866 | 1,882 | 1,866 | 1,878 | 3,700 |
| 2023/09/11 | 1,869 | 1,886 | 1,858 | 1,866 | 8,900 |
| 2023/09/08 | 1,869 | 1,882 | 1,859 | 1,862 | 10,300 |
| 2023/09/07 | 1,884 | 1,884 | 1,859 | 1,870 | 15,900 |
| 2023/09/06 | 1,850 | 1,904 | 1,850 | 1,876 | 20,500 |
| 2023/09/05 | 1,816 | 1,848 | 1,812 | 1,848 | 18,600 |
| 2023/09/04 | 1,780 | 1,820 | 1,780 | 1,816 | 9,200 |
| 2023/09/01 | 1,772 | 1,780 | 1,765 | 1,777 | 11,100 |
| 2023/08/31 | 1,750 | 1,778 | 1,750 | 1,771 | 15,300 |
| 2023/08/30 | 1,764 | 1,766 | 1,738 | 1,752 | 11,700 |
| 2023/08/29 | 1,741 | 1,767 | 1,740 | 1,767 | 13,900 |
| 2023/08/28 | 1,681 | 1,747 | 1,681 | 1,741 | 34,700 |
| 2023/08/25 | 1,680 | 1,698 | 1,671 | 1,675 | 26,100 |
| 2023/08/24 | 1,696 | 1,697 | 1,682 | 1,691 | 11,300 |
| 2023/08/23 | 1,677 | 1,697 | 1,677 | 1,696 | 13,900 |
| 2023/08/22 | 1,659 | 1,694 | 1,659 | 1,682 | 8,800 |
| 2023/08/21 | 1,667 | 1,682 | 1,655 | 1,659 | 27,800 |
| 2023/08/18 | 1,660 | 1,675 | 1,647 | 1,662 | 13,000 |
| 2023/08/17 | 1,655 | 1,675 | 1,633 | 1,661 | 21,800 |
| 2023/08/16 | 1,667 | 1,668 | 1,644 | 1,652 | 19,900 |
| 2023/08/15 | 1,685 | 1,692 | 1,661 | 1,667 | 28,500 |
| 2023/08/14 | 1,685 | 1,685 | 1,660 | 1,671 | 14,300 |
| 2023/08/10 | 1,664 | 1,690 | 1,634 | 1,685 | 36,100 |
| 2023/08/09 | 1,651 | 1,663 | 1,612 | 1,640 | 55,100 |
| 2023/08/08 | 1,700 | 1,701 | 1,645 | 1,658 | 92,300 |
| 2023/08/07 | 1,801 | 1,810 | 1,765 | 1,782 | 44,600 |
| 2023/08/04 | 1,804 | 1,819 | 1,802 | 1,802 | 4,300 |
| 2023/08/03 | 1,814 | 1,830 | 1,805 | 1,808 | 11,700 |
| 2023/08/02 | 1,812 | 1,831 | 1,808 | 1,814 | 10,400 |
| 2023/08/01 | 1,804 | 1,828 | 1,804 | 1,820 | 9,200 |
| 2023/07/31 | 1,777 | 1,817 | 1,777 | 1,811 | 20,100 |
| 2023/07/28 | 1,811 | 1,814 | 1,756 | 1,777 | 57,700 |
| 2023/07/27 | 1,810 | 1,832 | 1,795 | 1,829 | 11,400 |
| 2023/07/26 | 1,825 | 1,825 | 1,802 | 1,808 | 3,700 |
| 2023/07/25 | 1,786 | 1,813 | 1,786 | 1,810 | 12,200 |
| 2023/07/24 | 1,779 | 1,805 | 1,772 | 1,785 | 6,300 |
| 2023/07/21 | 1,763 | 1,799 | 1,763 | 1,779 | 6,100 |
| 2023/07/20 | 1,777 | 1,787 | 1,755 | 1,776 | 5,100 |
| 2023/07/19 | 1,781 | 1,781 | 1,753 | 1,766 | 5,700 |
| 2023/07/18 | 1,773 | 1,785 | 1,740 | 1,757 | 8,600 |
| 2023/07/14 | 1,782 | 1,782 | 1,758 | 1,773 | 4,800 |
| 2023/07/13 | 1,722 | 1,781 | 1,721 | 1,781 | 14,100 |
| 2023/07/12 | 1,752 | 1,766 | 1,721 | 1,726 | 23,600 |
| 2023/07/11 | 1,777 | 1,786 | 1,752 | 1,752 | 9,300 |
| 2023/07/10 | 1,781 | 1,786 | 1,755 | 1,777 | 10,900 |
| 2023/07/07 | 1,771 | 1,777 | 1,760 | 1,761 | 13,600 |
| 2023/07/06 | 1,793 | 1,805 | 1,771 | 1,773 | 9,700 |
| 2023/07/05 | 1,796 | 1,798 | 1,782 | 1,784 | 4,400 |
| 2023/07/04 | 1,795 | 1,799 | 1,783 | 1,787 | 15,400 |
| 2023/07/03 | 1,811 | 1,813 | 1,758 | 1,793 | 14,500 |