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
1988/12/28 854 854 854 854 2,000
1988/12/27 851 855 851 854 8,000
1988/12/26 855 855 851 851 2,000
1988/12/24 855 855 855 855 1,000
1988/12/23 860 860 855 855 9,000
1988/12/22 860 860 860 860 20,000
1988/12/21 870 870 860 860 4,000
1988/12/19 870 870 870 870 1,000
1988/12/16 895 895 880 880 2,000
1988/12/15 917 917 900 900 41,000
1988/12/14 919 919 918 918 50,000
1988/12/13 900 919 900 919 3,000
1988/12/09 920 920 919 920 35,000
1988/12/08 910 924 910 924 15,000
1988/12/07 917 919 900 919 56,000
1988/12/06 895 920 895 919 80,000
1988/12/05 900 915 900 915 37,000
1988/12/03 900 920 900 910 19,000
1988/12/02 909 909 899 900 18,000
1988/12/01 904 910 903 904 28,000
1988/11/30 904 904 903 903 3,000
1988/11/29 908 908 907 907 10,000
1988/11/26 902 902 902 902 10,000
1988/11/25 909 909 900 909 7,000
1988/11/24 890 910 890 910 20,000
1988/11/22 910 910 910 910 6,000
1988/11/21 910 915 900 910 138,000
1988/11/18 900 910 900 910 48,000
1988/11/16 905 905 900 900 11,000
1988/11/15 905 905 895 905 12,000
1988/11/14 891 905 891 905 11,000
1988/11/11 910 910 905 905 85,000
1988/11/10 900 910 900 910 29,000
1988/11/09 900 900 880 900 62,000
1988/11/08 890 900 890 899 68,000
1988/11/07 890 890 885 890 61,000
1988/11/02 825 850 825 850 30,000
1988/11/01 825 835 825 835 25,000
1988/10/31 845 845 820 825 62,000
1988/10/29 864 864 846 846 5,000
1988/10/28 845 845 835 845 3,000
1988/10/27 865 865 865 865 2,000
1988/10/25 875 875 875 875 8,000
1988/10/24 850 850 845 845 22,000
1988/10/20 897 900 897 900 19,000
1988/10/18 900 900 899 899 11,000
1988/10/17 865 915 865 895 27,000
1988/10/14 875 877 875 875 24,000
1988/10/12 872 935 872 935 67,000
1988/10/07 851 862 851 862 24,000
1988/10/06 830 831 830 831 20,000
1988/10/05 830 830 820 825 7,000
1988/10/04 830 830 826 830 12,000
1988/10/03 830 830 811 830 11,000
1988/10/01 840 840 840 840 6,000
1988/09/30 832 832 821 821 16,000
1988/09/29 850 850 840 840 13,000
1988/09/28 840 840 840 840 11,000
1988/09/27 850 850 850 850 1,000
1988/09/26 850 850 850 850 5,000
1988/09/22 870 870 870 870 2,000
1988/09/21 881 881 880 880 29,000
1988/09/20 880 880 880 880 5,000
1988/09/19 881 881 881 881 2,000
1988/09/16 900 900 880 880 4,000
1988/09/14 915 916 915 916 27,000
1988/09/13 916 920 915 915 19,000
1988/09/12 895 920 895 915 138,000
1988/09/09 880 900 880 895 21,000
1988/09/08 880 890 880 890 2,000
1988/09/06 910 910 910 910 4,000
1988/09/05 920 920 910 910 17,000
1988/09/02 895 920 895 920 6,000
1988/09/01 900 900 895 895 20,000
1988/08/31 900 905 900 905 6,000
1988/08/30 900 900 900 900 10,000
1988/08/26 920 920 920 920 4,000
1988/08/25 925 935 925 935 40,000
1988/08/24 925 925 925 925 1,000
1988/08/19 940 940 935 935 8,000
1988/08/18 935 935 920 925 41,000
1988/08/17 935 935 935 935 9,000
1988/08/16 940 940 935 935 6,000
1988/08/15 929 935 929 935 21,000
1988/08/12 920 931 920 930 39,000
1988/08/11 900 910 900 910 83,000
1988/08/10 890 890 890 890 5,000
1988/08/09 885 885 885 885 3,000
1988/08/08 900 900 895 895 9,000
1988/08/06 915 915 900 900 12,000
1988/08/05 900 919 900 919 25,000
1988/08/04 881 881 881 881 2,000
1988/08/03 881 882 870 880 48,000
1988/07/30 870 870 870 870 10,000
1988/07/29 880 885 880 880 17,000
1988/07/28 890 891 890 890 13,000
1988/07/27 888 900 888 900 10,000
1988/07/25 898 898 898 898 7,000
1988/07/22 930 930 900 900 11,000
1988/07/21 940 940 920 920 10,000
1988/07/20 930 940 930 940 21,000
1988/07/19 940 940 920 920 46,000
1988/07/18 920 920 910 920 7,000
1988/07/15 950 955 930 930 73,000
1988/07/14 935 935 920 920 16,000
1988/07/13 906 945 906 945 15,000
1988/07/11 900 901 874 874 28,000
1988/07/08 875 881 875 881 12,000
1988/07/06 930 931 910 910 12,000
1988/07/02 950 950 930 930 6,000
1988/07/01 960 980 960 960 14,000
1988/06/30 970 970 960 960 5,000
1988/06/29 970 998 970 970 20,000
1988/06/28 960 980 960 980 21,000
1988/06/27 960 960 952 960 6,000
1988/06/25 960 961 950 950 14,000
1988/06/24 950 950 950 950 26,000
1988/06/23 951 951 948 948 11,000
1988/06/22 950 960 948 950 38,000
1988/06/21 922 960 922 950 54,000
1988/06/20 935 938 930 930 10,000
1988/06/17 938 938 930 935 9,000
1988/06/16 951 951 945 945 21,000
1988/06/15 930 950 929 940 131,000
1988/06/14 930 932 930 930 25,000
1988/06/13 920 930 920 930 10,000
1988/06/10 936 940 930 930 26,000
1988/06/09 940 950 930 930 14,000
1988/06/08 940 940 940 940 17,000
1988/06/07 942 942 940 940 6,000
1988/06/06 959 959 940 940 3,000
1988/06/04 948 948 940 941 7,000
1988/06/03 949 949 940 940 3,000
1988/06/02 969 969 968 968 4,000
1988/06/01 970 970 970 970 5,000
1988/05/31 940 950 930 930 43,000
1988/05/30 950 950 950 950 10,000
1988/05/28 951 952 950 950 18,000
1988/05/27 960 970 951 952 23,000
1988/05/26 930 969 930 960 46,000
1988/05/25 925 925 925 925 38,000
1988/05/24 912 920 910 916 32,000
1988/05/23 925 929 915 915 7,000
1988/05/20 929 929 929 929 1,000
1988/05/19 929 929 929 929 9,000
1988/05/18 948 948 940 940 6,000
1988/05/17 949 949 949 949 2,000
1988/05/16 912 949 912 949 48,000
1988/05/13 969 969 969 969 3,000
1988/05/11 945 969 945 969 14,000
1988/05/10 940 940 925 925 4,000
1988/05/09 921 922 915 920 23,000
1988/05/07 912 915 910 915 23,000
1988/05/06 930 930 912 912 9,000
1988/05/02 930 930 930 930 9,000
1988/04/30 930 931 930 930 5,000
1988/04/28 890 910 890 910 18,000
1988/04/27 921 921 910 910 16,000
1988/04/26 930 935 921 921 16,000
1988/04/25 950 950 940 940 7,000
1988/04/23 930 950 930 950 13,000
1988/04/22 960 960 960 960 8,000
1988/04/21 922 931 922 930 8,000
1988/04/20 921 930 921 922 14,000
1988/04/19 930 930 930 930 3,000
1988/04/18 960 960 960 960 1,000
1988/04/15 970 970 970 970 1,000
1988/04/14 970 980 970 980 8,000
1988/04/13 1,000 1,030 980 980 233,000
1988/04/12 1,020 1,050 1,020 1,030 62,000
1988/04/11 980 1,020 980 1,000 28,000
1988/04/08 960 960 960 960 16,000
1988/04/07 960 960 950 950 6,000
1988/04/06 960 960 960 960 12,000
1988/04/05 970 970 950 950 25,000
1988/04/04 998 998 970 970 12,000
1988/04/02 998 998 978 978 16,000
1988/04/01 966 1,000 966 987 16,000
1988/03/31 960 975 960 960 8,000
1988/03/30 960 960 960 960 6,000
1988/03/29 950 968 950 968 3,000
1988/03/28 954 956 950 950 11,000
1988/03/26 912 912 900 901 44,000
1988/03/25 950 950 932 932 21,000
1988/03/24 950 970 950 970 53,000
1988/03/23 980 980 959 970 33,000
1988/03/22 995 995 990 990 10,000
1988/03/18 1,020 1,020 995 995 29,000
1988/03/17 1,030 1,030 1,010 1,020 34,000
1988/03/16 1,030 1,030 1,020 1,030 60,000
1988/03/15 1,040 1,040 1,020 1,020 77,000
1988/03/14 1,020 1,040 1,020 1,040 56,000
1988/03/11 1,000 1,040 981 1,010 59,000
1988/03/10 1,030 1,030 980 1,000 52,000
1988/03/09 1,050 1,070 1,040 1,050 54,000
1988/03/08 1,070 1,070 1,030 1,070 21,000
1988/03/07 1,090 1,090 1,050 1,070 125,000
1988/03/05 1,030 1,110 1,030 1,100 305,000
1988/03/04 1,000 1,050 1,000 1,030 177,000
1988/03/03 1,030 1,030 990 1,000 108,000
1988/03/02 1,060 1,070 1,020 1,030 319,000
1988/03/01 970 1,060 961 1,040 618,000
1988/02/29 990 991 966 966 159,000
1988/02/27 935 1,010 935 985 218,000
1988/02/26 930 943 930 935 96,000
1988/02/25 950 962 935 935 197,000
1988/02/24 909 935 905 935 264,000
1988/02/23 900 914 900 900 75,000
1988/02/22 919 919 890 901 59,000
1988/02/19 899 919 895 919 145,000
1988/02/18 877 900 877 900 97,000
1988/02/17 929 929 890 897 90,000
1988/02/16 890 939 890 920 361,000
1988/02/15 876 901 875 895 303,000
1988/02/12 829 884 829 884 90,000
1988/02/10 818 842 816 839 50,000
1988/02/09 816 818 806 818 28,000
1988/02/08 834 834 810 816 62,000
1988/02/06 846 847 844 844 23,000
1988/02/05 875 878 855 855 138,000
1988/02/04 866 875 850 870 166,000
1988/02/03 865 900 865 870 413,000
1988/02/02 825 875 816 875 341,000
1988/02/01 795 840 795 825 243,000
1988/01/30 779 795 779 795 40,000
1988/01/29 775 783 770 783 53,000
1988/01/28 780 780 775 775 28,000
1988/01/27 790 790 790 790 63,000
1988/01/26 798 800 793 795 57,000
1988/01/25 797 799 791 795 44,000
1988/01/23 799 799 790 790 33,000
1988/01/22 795 820 794 810 315,000
1988/01/21 735 795 735 795 168,000
1988/01/20 725 749 720 749 50,000
1988/01/19 700 725 700 725 56,000
1988/01/18 709 709 700 705 26,000
1988/01/14 698 700 695 700 49,000
1988/01/13 713 715 675 675 121,000
1988/01/12 685 710 685 710 155,000
1988/01/11 667 675 666 675 13,000
1988/01/07 645 650 645 645 37,000
1988/01/05 605 615 605 605 29,000
1988/01/04 615 615 615 615 6,000

このページの先頭へ