日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/07/31 2,725 2,726 2,725 2,726 500
2025/07/30 2,724 2,774 2,724 2,731 1,800
2025/07/29 2,732 2,745 2,732 2,732 2,300
2025/07/28 2,753 2,794 2,752 2,765 4,200
2025/07/25 2,705 2,780 2,705 2,775 5,700
2025/07/24 2,722 2,734 2,696 2,705 2,400
2025/07/23 2,727 2,737 2,708 2,712 1,400
2025/07/22 2,710 2,749 2,710 2,731 4,800
2025/07/18 2,736 2,750 2,730 2,735 5,200
2025/07/17 2,742 2,742 2,652 2,736 4,200
2025/07/16 2,725 2,744 2,720 2,725 3,900
2025/07/15 2,732 2,746 2,695 2,725 12,100
2025/07/14 2,720 2,745 2,695 2,732 9,400
2025/07/11 2,736 2,742 2,694 2,725 4,700
2025/07/10 2,750 2,757 2,682 2,730 9,400
2025/07/09 2,677 2,730 2,677 2,719 5,900
2025/07/08 2,615 2,702 2,615 2,677 6,600
2025/07/07 2,600 2,630 2,598 2,615 2,600
2025/07/04 2,601 2,601 2,592 2,600 600
2025/07/03 2,575 2,599 2,575 2,575 2,300
2025/07/02 2,606 2,611 2,563 2,575 16,400
2025/07/01 2,570 2,640 2,555 2,600 9,100
2025/06/30 2,548 2,580 2,548 2,550 3,600
2025/06/27 2,540 2,572 2,521 2,548 6,600
2025/06/26 2,502 2,540 2,502 2,520 4,000
2025/06/25 2,518 2,521 2,488 2,502 3,000
2025/06/24 2,507 2,518 2,500 2,518 2,100
2025/06/23 2,510 2,534 2,482 2,500 3,300
2025/06/20 2,471 2,640 2,460 2,512 15,700
2025/06/19 2,474 2,476 2,450 2,469 4,600
2025/06/18 2,500 2,501 2,484 2,494 2,000
2025/06/17 2,523 2,523 2,429 2,500 3,200
2025/06/16 2,451 2,506 2,448 2,497 5,800
2025/06/13 2,451 2,451 2,420 2,451 1,100
2025/06/12 2,450 2,484 2,440 2,463 9,100
2025/06/11 2,400 2,460 2,400 2,440 5,300
2025/06/10 2,459 2,459 2,387 2,400 13,900
2025/06/09 2,485 2,485 2,424 2,459 2,700
2025/06/06 2,489 2,500 2,466 2,485 6,200
2025/06/05 2,508 2,532 2,490 2,512 15,200
2025/06/04 2,516 2,550 2,466 2,537 5,600
2025/06/03 2,497 2,575 2,496 2,532 11,600
2025/06/02 2,510 2,510 2,455 2,498 11,500
2025/05/30 2,449 2,522 2,447 2,510 16,100
2025/05/29 2,450 2,477 2,421 2,477 9,700
2025/05/28 2,443 2,460 2,427 2,427 3,300
2025/05/27 2,407 2,433 2,407 2,430 4,900
2025/05/26 2,413 2,428 2,409 2,423 9,000
2025/05/23 2,363 2,450 2,363 2,428 4,500
2025/05/22 2,399 2,399 2,370 2,376 1,400
2025/05/21 2,386 2,433 2,372 2,399 10,300
2025/05/20 2,350 2,413 2,350 2,381 14,600
2025/05/19 2,379 2,394 2,331 2,331 8,400
2025/05/16 2,350 2,377 2,300 2,370 9,000
2025/05/15 2,350 2,374 2,329 2,329 5,600
2025/05/14 2,411 2,430 2,378 2,378 6,100
2025/05/13 2,451 2,570 2,379 2,411 61,000
2025/05/12 2,383 2,480 2,383 2,435 38,100
2025/05/09 2,351 2,394 2,333 2,350 8,600
2025/05/08 2,292 2,380 2,289 2,342 26,400
2025/05/07 2,258 2,279 2,195 2,265 16,500
2025/05/02 2,261 2,263 2,251 2,251 4,700
2025/05/01 2,292 2,300 2,248 2,260 9,400
2025/04/30 2,292 2,319 2,233 2,291 31,300
2025/04/28 2,141 2,219 2,141 2,218 7,300
2025/04/25 2,214 2,216 2,111 2,111 17,300
2025/04/24 2,203 2,203 2,131 2,141 6,200
2025/04/23 2,215 2,215 2,182 2,199 1,400
2025/04/22 2,210 2,270 2,165 2,174 12,000
2025/04/21 2,221 2,221 2,191 2,210 700
2025/04/18 2,104 2,224 2,104 2,221 5,200
2025/04/17 2,073 2,124 2,052 2,104 1,800
2025/04/16 2,150 2,150 2,071 2,097 7,700
2025/04/15 2,220 2,220 2,149 2,149 6,100
2025/04/14 2,180 2,217 2,158 2,200 8,500
2025/04/11 2,150 2,188 2,126 2,141 5,300
2025/04/10 2,150 2,222 2,105 2,222 9,100
2025/04/09 2,031 2,031 1,955 2,000 6,400
2025/04/08 2,036 2,155 2,036 2,081 7,600
2025/04/07 2,010 2,043 1,930 2,004 12,300
2025/04/04 2,218 2,218 2,020 2,115 23,700
2025/04/03 2,226 2,312 2,201 2,268 5,500
2025/04/02 2,367 2,368 2,275 2,284 9,600
2025/04/01 2,400 2,400 2,324 2,344 5,400
2025/03/31 2,310 2,355 2,260 2,353 20,200
2025/03/28 2,383 2,414 2,310 2,315 17,800
2025/03/27 2,390 2,465 2,390 2,440 12,400
2025/03/26 2,391 2,400 2,380 2,387 7,700
2025/03/25 2,360 2,390 2,360 2,370 6,400
2025/03/24 2,335 2,387 2,333 2,358 4,500
2025/03/21 2,350 2,359 2,311 2,319 4,700
2025/03/19 2,359 2,385 2,346 2,346 8,700
2025/03/18 2,330 2,363 2,330 2,363 1,900
2025/03/17 2,357 2,385 2,322 2,327 9,900
2025/03/14 2,328 2,345 2,307 2,331 3,200
2025/03/13 2,314 2,331 2,310 2,317 5,400
2025/03/12 2,301 2,317 2,290 2,292 4,000
2025/03/11 2,319 2,319 2,267 2,299 6,300
2025/03/10 2,365 2,365 2,325 2,338 3,600
2025/03/07 2,328 2,369 2,320 2,369 7,400
2025/03/06 2,319 2,347 2,308 2,336 6,600
2025/03/05 2,342 2,360 2,304 2,319 7,200
2025/03/04 2,372 2,375 2,294 2,375 12,500
2025/03/03 2,373 2,408 2,373 2,405 10,600
2025/02/28 2,314 2,368 2,286 2,368 23,100
2025/02/27 2,260 2,321 2,260 2,316 7,200
2025/02/26 2,270 2,270 2,245 2,267 3,600
2025/02/25 2,249 2,271 2,244 2,271 5,700
2025/02/21 2,240 2,260 2,240 2,258 6,300
2025/02/20 2,252 2,270 2,250 2,252 11,300
2025/02/19 2,251 2,282 2,251 2,262 6,700
2025/02/18 2,274 2,295 2,268 2,278 13,100
2025/02/17 2,270 2,289 2,270 2,278 4,200
2025/02/14 2,260 2,300 2,241 2,287 11,600
2025/02/13 2,250 2,319 2,245 2,285 12,200
2025/02/12 2,224 2,250 2,216 2,250 9,000
2025/02/10 2,187 2,238 2,187 2,230 13,900
2025/02/07 2,230 2,230 2,168 2,196 10,200
2025/02/06 2,178 2,251 2,178 2,235 17,300
2025/02/05 2,116 2,172 2,116 2,156 12,800
2025/02/04 2,080 2,120 2,070 2,116 12,700
2025/02/03 2,091 2,100 2,052 2,062 10,700
2025/01/31 2,070 2,127 2,048 2,083 17,800
2025/01/30 2,156 2,172 2,010 2,016 87,000
2025/01/29 2,160 2,197 2,111 2,163 10,800
2025/01/28 2,184 2,212 2,160 2,160 41,300
2025/01/27 2,131 2,189 2,130 2,171 14,600
2025/01/24 2,115 2,135 2,115 2,130 4,000
2025/01/23 2,110 2,135 2,110 2,135 5,200
2025/01/22 2,110 2,135 2,089 2,134 11,900
2025/01/21 2,120 2,140 2,112 2,131 8,500
2025/01/20 2,091 2,128 2,061 2,128 8,300
2025/01/17 2,052 2,098 2,052 2,080 13,200
2025/01/16 2,050 2,082 2,045 2,063 21,800
2025/01/15 2,035 2,069 2,031 2,047 9,000
2025/01/14 1,999 2,044 1,990 2,025 19,300
2025/01/10 1,996 2,010 1,994 1,999 7,400
2025/01/09 2,003 2,004 1,984 1,996 5,300
2025/01/08 2,006 2,009 2,000 2,003 2,000
2025/01/07 2,009 2,010 1,982 1,998 11,600
2025/01/06 1,993 2,007 1,981 2,005 6,600
2024/12/30 1,968 1,999 1,963 1,992 7,200
2024/12/27 1,962 1,997 1,962 1,989 6,700
2024/12/26 1,968 1,977 1,950 1,962 3,600
2024/12/25 1,978 1,978 1,938 1,958 9,000
2024/12/24 1,975 1,989 1,953 1,989 8,200
2024/12/23 1,990 2,000 1,980 1,981 4,300
2024/12/20 1,975 2,006 1,974 1,987 12,300
2024/12/19 1,990 2,010 1,965 1,985 22,200
2024/12/18 2,010 2,018 2,010 2,015 2,700
2024/12/17 2,013 2,019 2,004 2,010 5,000
2024/12/16 2,011 2,013 1,999 2,013 1,000
2024/12/13 2,012 2,017 1,996 1,996 8,900
2024/12/12 1,996 2,012 1,987 2,012 9,600
2024/12/11 1,995 1,995 1,982 1,987 4,800
2024/12/10 1,976 2,000 1,976 1,995 4,100
2024/12/09 1,968 1,982 1,959 1,981 5,400
2024/12/06 1,965 1,965 1,958 1,958 700
2024/12/05 1,964 1,964 1,955 1,963 3,600
2024/12/04 1,952 1,961 1,928 1,961 9,000
2024/12/03 1,946 1,963 1,946 1,956 2,500
2024/12/02 1,966 1,967 1,945 1,946 3,600
2024/11/29 1,960 1,960 1,949 1,952 2,800
2024/11/28 1,940 1,991 1,940 1,951 5,500
2024/11/27 1,959 1,980 1,931 1,936 14,400
2024/11/26 1,957 1,958 1,932 1,941 11,900
2024/11/25 1,950 1,970 1,950 1,957 10,400
2024/11/22 1,941 1,958 1,940 1,945 2,500
2024/11/21 1,945 1,956 1,932 1,939 7,800
2024/11/20 1,963 1,964 1,932 1,940 11,300
2024/11/19 1,985 1,985 1,953 1,964 11,400
2024/11/18 1,975 1,985 1,961 1,963 8,100
2024/11/15 1,953 1,997 1,953 1,970 4,900
2024/11/14 1,955 1,993 1,944 1,944 13,100
2024/11/13 1,990 1,990 1,951 1,959 6,100
2024/11/12 1,960 1,991 1,960 1,990 5,000
2024/11/11 1,983 1,983 1,956 1,959 6,000
2024/11/08 1,994 2,007 1,980 1,991 3,100
2024/11/07 1,981 2,000 1,971 1,988 13,800
2024/11/06 1,983 2,038 1,969 1,975 14,400
2024/11/05 1,972 1,993 1,970 1,978 4,800
2024/11/01 1,943 1,967 1,939 1,967 5,100
2024/10/31 1,946 1,968 1,917 1,951 16,500
2024/10/30 1,987 1,995 1,935 1,935 48,400
2024/10/29 1,986 2,009 1,986 1,997 3,100
2024/10/28 1,972 2,005 1,971 2,003 6,600
2024/10/25 2,025 2,025 1,953 1,971 16,400
2024/10/24 1,990 2,028 1,990 2,021 4,700
2024/10/23 1,976 2,010 1,975 1,996 8,000
2024/10/22 2,025 2,025 1,990 1,996 20,700
2024/10/21 1,980 2,041 1,980 2,022 13,200
2024/10/18 1,993 1,993 1,971 1,973 3,300
2024/10/17 1,995 1,997 1,982 1,993 3,800
2024/10/16 1,941 1,991 1,941 1,991 4,300
2024/10/15 1,952 1,960 1,940 1,952 6,000
2024/10/11 1,948 1,974 1,940 1,942 4,300
2024/10/10 1,978 1,979 1,937 1,948 11,000
2024/10/09 1,997 2,002 1,958 1,978 8,000
2024/10/08 1,986 2,004 1,986 1,990 6,800
2024/10/07 2,018 2,022 2,000 2,011 7,700

このページの先頭へ