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
1986/12/27 400 400 399 400 14,000
1986/12/26 400 410 400 410 51,000
1986/12/25 420 420 406 406 21,000
1986/12/24 415 420 410 410 19,000
1986/12/23 412 425 412 420 11,000
1986/12/22 410 413 410 412 28,000
1986/12/19 420 420 417 417 7,000
1986/12/18 420 420 420 420 13,000
1986/12/17 436 437 436 437 6,000
1986/12/16 436 440 436 436 17,000
1986/12/15 430 440 430 433 16,000
1986/12/12 430 430 430 430 14,000
1986/12/11 440 440 430 430 11,000
1986/12/10 443 443 435 436 15,000
1986/12/09 440 450 436 441 23,000
1986/12/06 440 440 430 430 3,000
1986/12/05 446 446 425 440 21,000
1986/12/04 460 460 450 451 26,000
1986/12/03 446 469 446 463 43,000
1986/12/02 437 437 437 437 18,000
1986/12/01 470 477 467 467 32,000
1986/11/29 480 480 474 474 42,000
1986/11/28 470 484 470 477 315,000
1986/11/27 430 473 430 473 103,000
1986/11/26 416 430 415 430 67,000
1986/11/25 416 420 413 420 34,000
1986/11/22 416 417 416 416 5,000
1986/11/21 412 418 412 415 33,000
1986/11/20 412 412 412 412 10,000
1986/11/19 420 420 412 415 54,000
1986/11/18 421 421 420 420 13,000
1986/11/17 420 420 420 420 24,000
1986/11/14 415 416 415 415 24,000
1986/11/13 420 425 415 420 16,000
1986/11/12 424 425 419 424 25,000
1986/11/11 411 420 410 420 15,000
1986/11/10 410 411 410 411 9,000
1986/11/07 415 415 410 415 25,000
1986/11/06 405 420 405 420 32,000
1986/11/05 419 419 405 405 6,000
1986/11/04 414 420 414 420 4,000
1986/11/01 415 415 415 415 11,000
1986/10/29 430 454 426 450 98,000
1986/10/28 400 422 400 421 56,000
1986/10/27 390 396 390 396 60,000
1986/10/25 390 390 388 388 59,000
1986/10/24 395 395 390 390 98,000
1986/10/23 395 396 395 396 110,000
1986/10/22 396 398 396 396 96,000
1986/10/21 395 400 385 395 192,000
1986/10/20 398 398 393 393 16,000
1986/10/17 386 399 386 399 6,000
1986/10/16 395 395 385 385 24,000
1986/10/15 401 401 400 400 59,000
1986/10/14 405 405 401 404 11,000
1986/10/13 405 405 405 405 13,000
1986/10/09 401 409 401 409 26,000
1986/10/08 415 415 400 400 16,000
1986/10/07 415 422 415 422 42,000
1986/10/06 405 418 405 415 47,000
1986/10/04 405 415 405 405 62,000
1986/10/03 405 408 405 405 48,000
1986/10/02 405 410 405 405 40,000
1986/10/01 400 410 386 410 155,000
1986/09/30 397 405 392 400 174,000
1986/09/29 410 410 398 400 69,000
1986/09/27 388 405 388 400 92,000
1986/09/26 388 389 372 380 96,000
1986/09/25 405 407 385 385 162,000
1986/09/24 400 411 400 410 165,000
1986/09/22 397 402 397 402 63,000
1986/09/19 404 406 396 405 67,000
1986/09/18 407 407 394 406 87,000
1986/09/17 386 407 386 407 66,000
1986/09/16 400 410 390 390 34,000
1986/09/12 389 410 389 410 95,000
1986/09/11 432 432 405 409 106,000
1986/09/10 426 435 426 432 101,000
1986/09/09 445 445 440 445 53,000
1986/09/08 450 453 445 445 34,000
1986/09/06 460 460 449 452 66,000
1986/09/05 470 470 460 460 101,000
1986/09/04 480 480 466 475 36,000
1986/09/03 465 480 465 480 163,000
1986/09/02 471 471 470 470 93,000
1986/09/01 471 475 471 471 54,000
1986/08/30 471 472 471 472 15,000
1986/08/29 480 485 471 485 83,000
1986/08/28 480 485 480 480 145,000
1986/08/27 485 488 480 485 247,000
1986/08/26 480 488 480 488 138,000
1986/08/25 486 490 485 485 111,000
1986/08/23 487 495 485 487 124,000
1986/08/22 476 490 476 487 106,000
1986/08/21 477 485 476 485 88,000
1986/08/20 495 500 470 471 137,000
1986/08/19 497 497 482 495 118,000
1986/08/18 491 495 490 495 57,000
1986/08/15 500 513 488 491 154,000
1986/08/14 499 500 490 500 125,000
1986/08/13 485 485 476 485 46,000
1986/08/12 465 470 465 470 85,000
1986/08/11 470 470 465 466 48,000
1986/08/08 481 481 475 475 87,000
1986/08/07 491 498 481 498 37,000
1986/08/06 483 500 481 500 67,000
1986/08/05 480 483 480 481 26,000
1986/08/04 488 488 473 480 61,000
1986/08/02 500 500 493 493 51,000
1986/08/01 507 511 500 501 153,000
1986/07/31 510 520 510 510 96,000
1986/07/30 509 520 509 510 174,000
1986/07/29 515 520 507 510 140,000
1986/07/28 529 529 506 507 50,000
1986/07/26 516 525 513 513 33,000
1986/07/25 520 530 515 515 169,000
1986/07/24 530 538 520 530 144,000
1986/07/23 525 538 525 530 84,000
1986/07/22 544 545 515 535 167,000
1986/07/21 549 549 509 545 150,000
1986/07/19 540 540 525 539 224,000
1986/07/18 516 530 513 530 237,000
1986/07/17 508 525 505 515 83,000
1986/07/16 529 529 508 508 84,000
1986/07/15 525 530 521 529 214,000
1986/07/14 505 517 505 510 123,000
1986/07/11 525 525 508 508 136,000
1986/07/10 505 512 495 505 72,000
1986/07/09 513 513 505 505 96,000
1986/07/08 517 517 506 514 140,000
1986/07/07 515 520 506 520 116,000
1986/07/05 510 515 506 507 59,000
1986/07/04 515 520 511 512 100,000
1986/07/03 508 520 508 515 89,000
1986/07/02 526 526 506 520 52,000
1986/07/01 525 526 505 526 142,000
1986/06/30 505 515 495 515 194,000
1986/06/28 518 518 505 505 101,000
1986/06/27 524 530 515 515 147,000
1986/06/26 518 535 515 524 230,000
1986/06/25 515 525 515 517 95,000
1986/06/24 526 540 515 525 113,000
1986/06/23 540 545 529 530 211,000
1986/06/21 546 546 531 532 121,000
1986/06/20 559 560 526 526 179,000
1986/06/19 568 570 553 560 298,000
1986/06/18 563 570 550 565 590,000
1986/06/17 545 569 535 553 282,000
1986/06/16 571 575 547 547 212,000
1986/06/13 582 582 568 568 605,000
1986/06/12 570 583 569 582 1,656,000
1986/06/11 552 569 550 560 1,062,000
1986/06/10 535 564 531 550 768,000
1986/06/09 565 569 530 530 581,000
1986/06/07 541 568 541 560 1,389,000
1986/06/06 545 550 531 541 639,000
1986/06/05 539 545 523 539 891,000
1986/06/04 553 558 523 529 1,839,000
1986/06/03 521 550 521 543 2,325,000
1986/06/02 510 515 505 511 736,000
1986/05/31 475 480 470 480 61,000
1986/05/30 482 482 472 475 84,000
1986/05/29 495 498 480 480 165,000
1986/05/28 500 506 485 487 666,000
1986/05/27 500 500 490 490 441,000
1986/05/26 485 490 465 479 113,000
1986/05/24 484 487 474 476 89,000
1986/05/23 485 498 480 490 295,000
1986/05/22 487 489 472 489 129,000
1986/05/21 487 500 477 477 235,000
1986/05/20 471 485 470 485 198,000
1986/05/19 488 488 460 460 158,000
1986/05/17 491 501 482 483 156,000
1986/05/16 511 511 478 488 358,000
1986/05/15 472 517 470 514 745,000
1986/05/14 490 490 468 473 597,000
1986/05/13 495 502 480 490 781,000
1986/05/12 499 533 478 500 1,386,000
1986/05/09 493 530 490 519 3,681,000
1986/05/08 464 495 460 483 3,015,000
1986/05/07 460 470 445 459 2,336,000
1986/05/06 428 450 420 440 2,127,000
1986/05/02 390 425 386 423 782,000
1986/05/01 380 390 370 370 142,000
1986/04/30 382 385 372 380 103,000
1986/04/28 374 379 371 373 53,000
1986/04/26 367 372 350 350 112,000
1986/04/25 376 380 372 372 83,000
1986/04/24 381 381 371 371 167,000
1986/04/23 390 390 375 375 166,000
1986/04/22 390 400 381 381 144,000
1986/04/21 405 409 390 393 206,000
1986/04/19 410 415 403 405 333,000
1986/04/18 416 425 401 401 1,295,000
1986/04/17 396 411 390 402 741,000
1986/04/16 403 418 392 392 1,564,000
1986/04/15 372 424 368 423 1,501,000
1986/04/14 358 370 358 367 250,000
1986/04/11 353 358 350 355 103,000
1986/04/10 338 349 337 348 32,000
1986/04/09 335 340 335 337 65,000
1986/04/08 341 341 326 335 78,000
1986/04/07 348 349 341 341 41,000
1986/04/05 340 344 340 344 41,000
1986/04/04 350 354 345 345 89,000
1986/04/03 351 355 350 351 79,000
1986/04/02 355 359 351 351 91,000
1986/04/01 361 361 356 360 64,000
1986/03/31 366 370 361 370 55,000
1986/03/29 369 369 365 365 26,000
1986/03/28 370 374 351 351 143,000
1986/03/27 365 370 361 367 207,000
1986/03/26 359 363 350 351 280,000
1986/03/25 365 366 360 364 171,000
1986/03/24 374 374 355 360 206,000
1986/03/22 375 377 367 371 129,000
1986/03/20 355 371 352 370 221,000
1986/03/19 374 375 352 352 254,000
1986/03/18 378 380 365 370 343,000
1986/03/17 378 379 365 377 362,000
1986/03/15 360 378 360 378 580,000
1986/03/14 363 369 355 355 230,000
1986/03/13 368 370 363 367 421,000
1986/03/12 363 369 362 363 280,000
1986/03/11 369 370 361 362 275,000
1986/03/10 370 370 365 369 277,000
1986/03/07 367 375 365 369 967,000
1986/03/06 350 365 345 364 438,000
1986/03/05 350 350 345 346 315,000
1986/03/04 350 355 343 349 418,000
1986/03/03 366 367 355 355 655,000
1986/03/01 365 370 360 361 1,144,000
1986/02/28 348 362 345 355 1,781,000
1986/02/27 345 346 337 342 618,000
1986/02/26 342 345 338 345 1,101,000
1986/02/25 326 336 326 336 381,000
1986/02/24 326 326 319 319 151,000
1986/02/22 324 326 321 325 77,000
1986/02/21 325 329 319 319 162,000
1986/02/20 338 338 318 319 245,000
1986/02/19 339 339 325 337 626,000
1986/02/18 313 336 313 336 1,123,000
1986/02/17 319 319 311 313 67,000
1986/02/15 319 320 310 320 78,000
1986/02/14 320 320 310 310 110,000
1986/02/13 320 325 319 319 479,000
1986/02/12 309 319 302 319 312,000
1986/02/10 302 310 302 309 63,000
1986/02/07 302 309 302 302 75,000
1986/02/06 301 308 301 301 31,000
1986/02/05 308 310 300 300 39,000
1986/02/04 300 310 300 310 70,000
1986/02/03 303 308 298 298 57,000
1986/02/01 315 315 300 300 90,000
1986/01/31 300 310 290 310 108,000
1986/01/30 289 294 288 294 76,000
1986/01/29 294 294 280 286 101,000
1986/01/28 297 299 294 296 93,000
1986/01/27 300 300 296 296 93,000
1986/01/25 299 300 295 299 73,000
1986/01/24 301 302 299 299 53,000
1986/01/23 302 305 300 300 62,000
1986/01/22 302 305 300 305 64,000
1986/01/21 308 308 301 301 111,000
1986/01/20 310 310 305 305 49,000
1986/01/18 310 311 310 310 56,000
1986/01/17 312 313 310 311 103,000
1986/01/16 315 315 311 311 49,000
1986/01/14 315 319 311 315 96,000
1986/01/13 301 326 301 315 143,000
1986/01/10 302 313 301 305 108,000
1986/01/09 304 305 300 303 55,000
1986/01/08 308 310 306 306 71,000
1986/01/07 304 313 304 310 80,000
1986/01/06 309 312 308 308 71,000
1986/01/04 309 314 305 314 68,000

このページの先頭へ