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
2026/05/11 2,941 2,941 2,925 2,932 2,600
2026/05/08 2,940 2,955 2,901 2,941 19,700
2026/05/07 2,979 3,000 2,955 2,978 6,100
2026/05/01 2,951 2,998 2,946 2,979 6,200
2026/04/30 2,959 2,982 2,932 2,967 7,800
2026/04/28 2,905 2,950 2,880 2,950 10,700
2026/04/27 2,964 2,964 2,890 2,905 7,500
2026/04/24 2,957 2,996 2,930 2,964 11,700
2026/04/23 2,980 2,984 2,905 2,949 10,500
2026/04/22 2,995 2,997 2,972 2,980 3,000
2026/04/21 3,000 3,035 2,975 2,997 7,500
2026/04/20 3,000 3,015 2,951 2,986 8,800
2026/04/17 3,025 3,025 2,976 3,000 5,300
2026/04/16 3,020 3,045 3,010 3,035 3,400
2026/04/15 3,060 3,075 3,020 3,035 7,200
2026/04/14 3,075 3,110 3,030 3,070 8,000
2026/04/13 3,100 3,110 3,015 3,040 11,100
2026/04/10 3,080 3,140 3,040 3,100 17,900
2026/04/09 3,070 3,095 3,060 3,095 7,800
2026/04/08 3,125 3,125 3,030 3,060 4,300
2026/04/07 2,971 3,135 2,971 3,095 35,200
2026/04/06 2,979 2,979 2,943 2,961 5,700
2026/04/03 2,899 3,000 2,899 2,943 10,400
2026/03/27 2,910 2,912 2,882 2,901 20,900
2026/03/26 2,970 2,970 2,902 2,910 13,300
2026/03/25 2,916 2,982 2,899 2,968 22,500
2026/03/24 2,856 2,901 2,800 2,899 23,400
2026/03/23 2,908 2,908 2,796 2,806 14,900
2026/03/19 2,976 2,976 2,927 2,938 12,800
2026/03/18 2,975 3,010 2,945 3,010 15,000
2026/03/17 2,981 2,981 2,931 2,953 9,200
2026/03/16 2,970 2,971 2,890 2,931 50,300
2026/03/13 3,000 3,005 2,956 2,970 20,400
2026/03/12 3,140 3,140 3,020 3,045 20,700
2026/03/11 3,150 3,155 3,125 3,145 9,300
2026/03/10 3,280 3,280 3,145 3,150 5,900
2026/03/09 3,205 3,225 3,090 3,225 8,600
2026/03/06 3,300 3,310 3,200 3,255 11,500
2026/03/05 3,220 3,335 3,175 3,320 9,800
2026/03/04 3,265 3,265 3,080 3,090 14,100
2026/03/03 3,320 3,370 3,280 3,335 15,200
2026/03/02 3,240 3,390 3,240 3,360 14,600
2026/02/27 3,335 3,395 3,315 3,350 8,100
2026/02/26 3,355 3,400 3,330 3,335 9,600
2026/02/25 3,380 3,395 3,325 3,355 8,600
2026/02/24 3,275 3,380 3,235 3,355 10,700
2026/02/20 3,260 3,305 3,245 3,275 3,600
2026/02/19 3,325 3,355 3,225 3,290 7,300
2026/02/18 3,345 3,345 3,330 3,345 1,000
2026/02/17 3,295 3,350 3,295 3,345 4,000
2026/02/16 3,355 3,400 3,230 3,295 11,500
2026/02/13 3,210 3,500 3,190 3,425 16,700
2026/02/12 3,200 3,255 3,200 3,250 9,000
2026/02/10 3,180 3,200 3,125 3,195 10,100
2026/02/09 3,265 3,265 3,120 3,160 5,900
2026/02/06 3,185 3,245 3,105 3,195 22,400
2026/02/05 3,000 3,330 3,000 3,190 39,300
2026/02/04 2,922 2,999 2,913 2,999 3,400
2026/02/03 2,934 2,950 2,929 2,946 1,500
2026/02/02 2,920 2,938 2,893 2,938 2,000
2026/01/30 2,900 2,925 2,900 2,920 1,900
2026/01/29 2,938 2,938 2,898 2,925 7,000
2026/01/28 2,982 2,982 2,903 2,964 3,400
2026/01/27 2,995 2,995 2,972 2,982 1,400
2026/01/26 2,991 3,020 2,970 2,999 4,900
2026/01/23 2,945 2,966 2,930 2,953 3,400
2026/01/22 2,909 2,923 2,907 2,915 2,700
2026/01/21 2,881 2,898 2,856 2,898 3,900
2026/01/20 2,920 2,930 2,827 2,881 6,900
2026/01/19 2,893 2,913 2,860 2,913 5,800
2026/01/16 2,863 2,930 2,863 2,893 10,500
2026/01/15 2,850 2,863 2,841 2,863 2,200
2026/01/14 2,849 2,850 2,826 2,849 4,700
2026/01/13 2,848 2,860 2,820 2,849 9,400
2026/01/09 2,849 2,849 2,813 2,817 2,100
2026/01/08 2,829 2,840 2,817 2,839 2,600
2026/01/07 2,815 2,859 2,800 2,827 4,900
2026/01/06 2,801 2,803 2,801 2,801 1,600
2026/01/05 2,795 2,815 2,750 2,808 6,800
2025/12/30 2,815 2,815 2,795 2,795 900
2025/12/29 2,802 2,829 2,751 2,798 3,500
2025/12/26 2,813 2,835 2,790 2,802 2,900
2025/12/25 2,790 2,817 2,790 2,813 1,700
2025/12/24 2,846 2,850 2,773 2,813 3,000
2025/12/23 2,838 2,848 2,814 2,846 1,300
2025/12/22 2,874 2,875 2,831 2,835 3,200
2025/12/19 2,780 2,846 2,780 2,846 5,300
2025/12/18 2,755 2,794 2,741 2,794 6,300
2025/12/17 2,700 2,769 2,700 2,755 6,200
2025/12/16 2,702 2,744 2,702 2,725 2,600
2025/12/15 2,715 2,717 2,711 2,711 1,900
2025/12/12 2,711 2,740 2,710 2,725 1,600
2025/12/11 2,729 2,739 2,710 2,710 1,300
2025/12/10 2,740 2,740 2,709 2,720 2,900
2025/12/09 2,731 2,735 2,719 2,719 1,700
2025/12/08 2,701 2,730 2,690 2,721 9,400
2025/12/05 2,703 2,704 2,693 2,703 1,500
2025/12/04 2,683 2,703 2,683 2,703 1,800
2025/12/03 2,725 2,725 2,660 2,686 1,200
2025/12/02 2,742 2,742 2,706 2,725 400
2025/12/01 2,725 2,738 2,706 2,737 2,700
2025/11/28 2,744 2,744 2,733 2,736 600
2025/11/27 2,757 2,757 2,731 2,744 1,900
2025/11/26 2,753 2,760 2,753 2,760 1,500
2025/11/25 2,721 2,760 2,706 2,760 2,700
2025/11/21 2,730 2,740 2,706 2,716 800
2025/11/20 2,660 2,740 2,655 2,731 8,800
2025/11/19 2,640 2,663 2,619 2,662 2,200
2025/11/18 2,709 2,709 2,640 2,640 2,600
2025/11/17 2,725 2,725 2,700 2,700 2,200
2025/11/14 2,679 2,750 2,679 2,725 5,000
2025/11/13 2,712 2,722 2,706 2,720 3,300
2025/11/12 2,707 2,749 2,693 2,712 2,100
2025/11/11 2,703 2,703 2,664 2,696 2,200
2025/11/10 2,711 2,734 2,703 2,703 1,600
2025/11/07 2,692 2,723 2,691 2,723 2,400
2025/11/06 2,733 2,772 2,723 2,739 5,900
2025/11/05 2,695 2,696 2,619 2,696 5,300
2025/11/04 2,673 2,711 2,653 2,699 6,300
2025/10/31 2,666 2,670 2,622 2,670 2,900
2025/10/30 2,650 2,681 2,631 2,666 3,400
2025/10/29 2,713 2,715 2,640 2,641 2,300
2025/10/28 2,720 2,745 2,720 2,720 1,400
2025/10/27 2,672 2,732 2,664 2,720 11,700
2025/10/24 2,669 2,675 2,650 2,662 1,400
2025/10/23 2,650 2,669 2,645 2,669 500
2025/10/22 2,622 2,665 2,622 2,663 4,700
2025/10/21 2,647 2,660 2,627 2,639 6,300
2025/10/20 2,616 2,630 2,605 2,611 7,100
2025/10/17 2,610 2,610 2,604 2,605 4,700
2025/10/16 2,595 2,610 2,576 2,610 2,300
2025/10/15 2,549 2,599 2,541 2,581 7,100
2025/10/14 2,566 2,572 2,500 2,537 11,400
2025/10/10 2,607 2,607 2,567 2,588 7,200
2025/10/09 2,609 2,609 2,566 2,607 6,800
2025/10/08 2,600 2,616 2,581 2,609 8,500
2025/10/07 2,609 2,609 2,537 2,586 4,700
2025/10/06 2,585 2,630 2,550 2,578 6,200
2025/10/03 2,525 2,552 2,522 2,550 5,700
2025/10/02 2,567 2,568 2,507 2,507 3,800
2025/10/01 2,606 2,606 2,516 2,561 10,200
2025/09/30 2,610 2,619 2,605 2,606 7,500
2025/09/29 2,624 2,695 2,619 2,620 3,300
2025/09/26 2,611 2,645 2,606 2,624 3,700
2025/09/25 2,610 2,615 2,608 2,611 3,300
2025/09/24 2,646 2,646 2,601 2,615 6,900
2025/09/22 2,622 2,632 2,620 2,631 2,400
2025/09/19 2,632 2,647 2,620 2,620 4,800
2025/09/18 2,656 2,656 2,610 2,632 4,800
2025/09/17 2,626 2,634 2,610 2,630 14,400
2025/09/16 2,608 2,634 2,586 2,614 16,500
2025/09/12 2,625 2,625 2,603 2,607 7,400
2025/09/11 2,643 2,643 2,602 2,610 6,500
2025/09/10 2,627 2,627 2,603 2,621 4,900
2025/09/09 2,645 2,646 2,605 2,609 7,800
2025/09/08 2,665 2,665 2,549 2,640 35,100
2025/09/05 2,665 2,688 2,625 2,664 4,300
2025/09/04 2,683 2,690 2,656 2,663 8,300
2025/09/03 2,705 2,708 2,686 2,695 3,300
2025/09/02 2,746 2,746 2,719 2,720 1,800
2025/09/01 2,740 2,740 2,714 2,720 5,300
2025/08/29 2,740 2,743 2,731 2,739 1,200
2025/08/28 2,763 2,763 2,745 2,759 3,000
2025/08/27 2,740 2,750 2,740 2,744 4,500
2025/08/26 2,742 2,742 2,719 2,728 4,000
2025/08/25 2,713 2,738 2,713 2,733 1,700
2025/08/22 2,721 2,721 2,720 2,720 600
2025/08/21 2,740 2,745 2,720 2,721 1,200
2025/08/20 2,747 2,747 2,720 2,720 1,900
2025/08/19 2,714 2,740 2,701 2,720 14,300
2025/08/18 2,720 2,749 2,720 2,732 1,200
2025/08/15 2,703 2,725 2,703 2,720 2,100
2025/08/14 2,709 2,745 2,709 2,720 1,600
2025/08/13 2,739 2,749 2,720 2,722 2,300
2025/08/12 2,778 2,810 2,726 2,755 10,900
2025/08/08 2,818 2,818 2,756 2,785 2,400
2025/08/07 2,779 2,800 2,778 2,799 4,700
2025/08/06 2,745 2,792 2,745 2,782 6,700
2025/08/05 2,748 2,775 2,725 2,745 4,300
2025/08/04 2,701 2,740 2,701 2,720 2,100
2025/08/01 2,721 2,771 2,721 2,748 800
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

このページの先頭へ