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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,128 | 2,137 | 2,087 | 2,120 | 9,000 |
| 2024/07/25 | 2,080 | 2,106 | 2,058 | 2,078 | 8,400 |
| 2024/07/24 | 2,146 | 2,146 | 2,083 | 2,103 | 10,900 |
| 2024/07/23 | 2,140 | 2,156 | 2,121 | 2,151 | 5,300 |
| 2024/07/22 | 2,150 | 2,150 | 2,109 | 2,140 | 3,700 |
| 2024/07/19 | 2,235 | 2,235 | 2,152 | 2,153 | 7,700 |
| 2024/07/18 | 2,222 | 2,258 | 2,201 | 2,230 | 9,700 |
| 2024/07/17 | 2,209 | 2,238 | 2,172 | 2,220 | 9,600 |
| 2024/07/16 | 2,144 | 2,214 | 2,131 | 2,189 | 7,900 |
| 2024/07/12 | 2,103 | 2,140 | 2,103 | 2,122 | 5,100 |
| 2024/07/11 | 2,136 | 2,136 | 2,088 | 2,107 | 9,400 |
| 2024/07/10 | 2,164 | 2,164 | 2,100 | 2,123 | 13,800 |
| 2024/07/09 | 2,131 | 2,158 | 2,124 | 2,136 | 12,600 |
| 2024/07/08 | 2,147 | 2,147 | 2,120 | 2,138 | 7,300 |
| 2024/07/05 | 2,167 | 2,175 | 2,123 | 2,125 | 9,900 |
| 2024/07/04 | 2,176 | 2,207 | 2,160 | 2,175 | 5,000 |
| 2024/07/03 | 2,173 | 2,199 | 2,170 | 2,176 | 4,000 |
| 2024/07/02 | 2,206 | 2,206 | 2,130 | 2,173 | 13,300 |
| 2024/07/01 | 2,244 | 2,258 | 2,212 | 2,213 | 4,400 |
| 2024/06/28 | 2,287 | 2,287 | 2,201 | 2,255 | 7,400 |
| 2024/06/27 | 2,328 | 2,328 | 2,260 | 2,270 | 7,900 |
| 2024/06/26 | 2,327 | 2,334 | 2,286 | 2,328 | 4,500 |
| 2024/06/25 | 2,260 | 2,333 | 2,256 | 2,303 | 6,400 |
| 2024/06/24 | 2,260 | 2,296 | 2,250 | 2,260 | 7,500 |
| 2024/06/21 | 2,359 | 2,374 | 2,245 | 2,260 | 22,500 |
| 2024/06/20 | 2,341 | 2,381 | 2,341 | 2,359 | 5,900 |
| 2024/06/19 | 2,370 | 2,391 | 2,356 | 2,359 | 11,100 |
| 2024/06/18 | 2,340 | 2,383 | 2,317 | 2,366 | 26,800 |
| 2024/06/17 | 2,330 | 2,365 | 2,260 | 2,340 | 18,700 |
| 2024/06/14 | 2,228 | 2,345 | 2,228 | 2,340 | 12,200 |
| 2024/06/13 | 2,207 | 2,269 | 2,207 | 2,262 | 14,100 |
| 2024/06/12 | 2,295 | 2,308 | 2,200 | 2,207 | 14,300 |
| 2024/06/11 | 2,240 | 2,310 | 2,240 | 2,295 | 26,100 |
| 2024/06/10 | 2,194 | 2,309 | 2,185 | 2,249 | 25,300 |
| 2024/06/07 | 2,160 | 2,194 | 2,146 | 2,190 | 13,500 |
| 2024/06/06 | 2,122 | 2,160 | 2,122 | 2,160 | 5,000 |
| 2024/06/05 | 2,107 | 2,150 | 2,107 | 2,122 | 11,100 |
| 2024/06/04 | 2,097 | 2,130 | 2,097 | 2,122 | 4,700 |
| 2024/06/03 | 2,070 | 2,117 | 2,070 | 2,110 | 11,800 |
| 2024/05/31 | 2,062 | 2,072 | 2,044 | 2,071 | 6,300 |
| 2024/05/30 | 2,020 | 2,076 | 2,006 | 2,063 | 9,700 |
| 2024/05/29 | 2,057 | 2,057 | 2,015 | 2,015 | 6,900 |
| 2024/05/28 | 2,063 | 2,075 | 2,050 | 2,073 | 4,300 |
| 2024/05/27 | 2,063 | 2,063 | 2,037 | 2,054 | 2,300 |
| 2024/05/24 | 2,028 | 2,056 | 2,026 | 2,056 | 6,200 |
| 2024/05/23 | 2,034 | 2,048 | 2,030 | 2,033 | 3,300 |
| 2024/05/22 | 2,057 | 2,067 | 2,034 | 2,034 | 6,100 |
| 2024/05/21 | 2,073 | 2,073 | 2,026 | 2,057 | 9,300 |
| 2024/05/20 | 2,053 | 2,065 | 2,045 | 2,065 | 4,000 |
| 2024/05/17 | 2,055 | 2,060 | 2,038 | 2,053 | 10,900 |
| 2024/05/16 | 2,008 | 2,055 | 1,991 | 2,055 | 8,500 |
| 2024/05/15 | 2,026 | 2,026 | 2,005 | 2,005 | 3,400 |
| 2024/05/14 | 2,010 | 2,030 | 2,010 | 2,018 | 4,400 |
| 2024/05/13 | 2,077 | 2,084 | 1,988 | 2,008 | 4,300 |
| 2024/05/10 | 2,016 | 2,039 | 1,975 | 1,987 | 13,000 |
| 2024/05/09 | 1,984 | 2,016 | 1,982 | 2,015 | 4,300 |
| 2024/05/08 | 1,990 | 2,015 | 1,978 | 1,989 | 7,800 |
| 2024/05/07 | 1,995 | 2,000 | 1,975 | 1,990 | 6,100 |
| 2024/05/02 | 1,997 | 1,997 | 1,976 | 1,990 | 2,200 |
| 2024/05/01 | 1,984 | 2,010 | 1,958 | 1,997 | 6,800 |
| 2024/04/30 | 1,945 | 2,008 | 1,945 | 2,002 | 13,300 |
| 2024/04/26 | 1,975 | 1,983 | 1,921 | 1,921 | 34,000 |
| 2024/04/25 | 1,990 | 1,998 | 1,960 | 1,977 | 8,300 |
| 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 |