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
2026/03/19 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
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

このページの先頭へ