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
1989/12/29 1,310 1,320 1,290 1,290 12,000
1989/12/28 1,340 1,340 1,310 1,310 8,000
1989/12/27 1,350 1,350 1,340 1,350 19,000
1989/12/26 1,340 1,350 1,340 1,350 6,000
1989/12/25 1,310 1,340 1,310 1,330 10,000
1989/12/22 1,340 1,340 1,320 1,320 24,000
1989/12/21 1,330 1,360 1,310 1,330 71,000
1989/12/20 1,300 1,310 1,300 1,310 8,000
1989/12/19 1,310 1,330 1,300 1,300 10,000
1989/12/18 1,320 1,330 1,300 1,300 47,000
1989/12/15 1,300 1,320 1,300 1,320 49,000
1989/12/14 1,320 1,320 1,320 1,320 9,000
1989/12/13 1,290 1,320 1,270 1,320 28,000
1989/12/12 1,290 1,300 1,280 1,300 7,000
1989/12/11 1,270 1,310 1,270 1,300 7,000
1989/12/08 1,320 1,320 1,270 1,270 38,000
1989/12/07 1,290 1,300 1,270 1,300 14,000
1989/12/06 1,320 1,320 1,290 1,290 8,000
1989/12/05 1,300 1,300 1,300 1,300 4,000
1989/12/04 1,280 1,300 1,280 1,280 15,000
1989/12/01 1,290 1,300 1,270 1,280 10,000
1989/11/30 1,270 1,300 1,270 1,290 21,000
1989/11/29 1,280 1,330 1,280 1,330 16,000
1989/11/28 1,300 1,300 1,270 1,270 20,000
1989/11/27 1,300 1,340 1,290 1,290 22,000
1989/11/24 1,270 1,290 1,270 1,290 35,000
1989/11/22 1,250 1,250 1,250 1,250 13,000
1989/11/21 1,250 1,250 1,240 1,250 7,000
1989/11/20 1,270 1,270 1,270 1,270 5,000
1989/11/17 1,280 1,280 1,250 1,250 5,000
1989/11/16 1,250 1,280 1,250 1,280 11,000
1989/11/15 1,330 1,330 1,320 1,320 31,000
1989/11/14 1,320 1,330 1,320 1,320 11,000
1989/11/13 1,320 1,330 1,320 1,320 12,000
1989/11/10 1,300 1,330 1,300 1,300 23,000
1989/11/09 1,340 1,340 1,300 1,300 45,000
1989/11/08 1,270 1,290 1,270 1,290 18,000
1989/11/07 1,250 1,270 1,250 1,270 10,000
1989/11/06 1,260 1,260 1,260 1,260 18,000
1989/11/02 1,230 1,250 1,230 1,250 6,000
1989/11/01 1,230 1,230 1,220 1,230 3,000
1989/10/31 1,220 1,240 1,220 1,230 8,000
1989/10/30 1,230 1,240 1,210 1,210 33,000
1989/10/27 1,240 1,240 1,230 1,230 13,000
1989/10/26 1,220 1,260 1,220 1,260 15,000
1989/10/25 1,230 1,240 1,220 1,240 32,000
1989/10/24 1,230 1,250 1,220 1,250 24,000
1989/10/23 1,250 1,260 1,240 1,260 5,000
1989/10/20 1,270 1,270 1,240 1,240 29,000
1989/10/19 1,240 1,290 1,240 1,260 7,000
1989/10/18 1,260 1,260 1,250 1,260 12,000
1989/10/17 1,200 1,210 1,200 1,200 14,000
1989/10/16 1,200 1,220 1,200 1,200 13,000
1989/10/13 1,220 1,230 1,220 1,230 15,000
1989/10/12 1,230 1,250 1,230 1,230 5,000
1989/10/11 1,250 1,250 1,220 1,250 20,000
1989/10/09 1,280 1,280 1,250 1,250 15,000
1989/10/06 1,320 1,320 1,280 1,280 18,000
1989/10/05 1,310 1,330 1,280 1,300 23,000
1989/10/04 1,330 1,330 1,300 1,300 24,000
1989/10/03 1,350 1,350 1,330 1,330 14,000
1989/10/02 1,390 1,390 1,350 1,350 37,000
1989/09/29 1,290 1,370 1,290 1,370 61,000
1989/09/28 1,300 1,300 1,290 1,290 35,000
1989/09/27 1,290 1,290 1,290 1,290 14,000
1989/09/26 1,210 1,250 1,200 1,230 38,000
1989/09/25 1,220 1,250 1,210 1,250 32,000
1989/09/21 1,210 1,230 1,200 1,220 14,000
1989/09/20 1,230 1,230 1,220 1,230 10,000
1989/09/19 1,250 1,250 1,240 1,250 6,000
1989/09/18 1,260 1,260 1,250 1,250 3,000
1989/09/14 1,270 1,270 1,270 1,270 4,000
1989/09/13 1,290 1,290 1,250 1,270 10,000
1989/09/12 1,270 1,280 1,270 1,270 11,000
1989/09/11 1,290 1,310 1,290 1,310 10,000
1989/09/08 1,250 1,300 1,250 1,270 46,000
1989/09/07 1,260 1,260 1,250 1,250 11,000
1989/09/06 1,300 1,310 1,250 1,250 40,000
1989/09/05 1,300 1,300 1,260 1,260 26,000
1989/09/04 1,340 1,340 1,250 1,260 47,000
1989/09/01 1,340 1,370 1,280 1,310 195,000
1989/08/31 1,420 1,440 1,400 1,400 375,000
1989/08/30 1,270 1,340 1,260 1,340 134,000
1989/08/29 1,240 1,250 1,230 1,250 46,000
1989/08/28 1,230 1,240 1,220 1,240 44,000
1989/08/25 1,170 1,230 1,170 1,210 96,000
1989/08/24 1,160 1,180 1,150 1,180 11,000
1989/08/23 1,180 1,190 1,160 1,170 20,000
1989/08/22 1,140 1,190 1,140 1,190 8,000
1989/08/21 1,160 1,180 1,150 1,170 29,000
1989/08/18 1,190 1,190 1,160 1,160 31,000
1989/08/17 1,150 1,190 1,150 1,190 41,000
1989/08/16 1,140 1,150 1,120 1,150 28,000
1989/08/15 1,130 1,140 1,120 1,140 10,000
1989/08/11 1,130 1,130 1,120 1,120 7,000
1989/08/10 1,120 1,120 1,110 1,120 13,000
1989/08/09 1,100 1,100 1,100 1,100 5,000
1989/08/08 1,140 1,140 1,100 1,100 16,000
1989/08/07 1,120 1,120 1,110 1,110 16,000
1989/08/04 1,130 1,150 1,120 1,120 21,000
1989/08/03 1,110 1,130 1,100 1,130 38,000
1989/08/02 1,130 1,130 1,080 1,080 16,000
1989/08/01 1,100 1,130 1,100 1,130 14,000
1989/07/31 1,160 1,170 1,100 1,110 32,000
1989/07/28 1,140 1,140 1,120 1,140 26,000
1989/07/27 1,120 1,120 1,090 1,090 21,000
1989/07/26 1,060 1,120 1,060 1,120 28,000
1989/07/25 1,050 1,050 1,030 1,040 15,000
1989/07/24 1,050 1,050 1,050 1,050 6,000
1989/07/21 1,090 1,090 1,050 1,050 22,000
1989/07/20 1,030 1,090 1,030 1,090 25,000
1989/07/19 1,040 1,050 1,020 1,020 21,000
1989/07/18 1,070 1,070 1,030 1,050 68,000
1989/07/17 1,100 1,100 1,050 1,060 41,000
1989/07/14 1,140 1,150 1,100 1,100 81,000
1989/07/13 1,200 1,200 1,160 1,180 84,000
1989/07/12 1,250 1,250 1,180 1,240 169,000
1989/07/11 1,220 1,340 1,210 1,270 750,000
1989/07/10 1,040 1,200 1,030 1,200 597,000
1989/07/07 958 970 949 970 1,860,000
1989/07/06 969 969 959 959 8,000
1989/07/05 949 949 949 949 8,000
1989/07/04 910 910 910 910 1,000
1989/06/30 900 900 900 900 2,000
1989/06/28 911 911 910 910 3,000
1989/06/23 910 910 910 910 4,000
1989/06/21 940 940 940 940 1,000
1989/06/19 944 944 944 944 2,000
1989/06/16 945 945 944 944 5,000
1989/06/15 935 935 935 935 2,000
1989/06/12 906 906 895 895 21,000
1989/06/09 916 916 901 901 14,000
1989/06/08 920 925 915 915 18,000
1989/06/07 924 924 910 920 11,000
1989/06/06 929 935 924 924 10,000
1989/06/05 950 950 929 929 3,000
1989/06/02 950 950 947 947 7,000
1989/06/01 967 970 963 967 9,000
1989/05/31 970 980 967 967 24,000
1989/05/30 977 999 967 967 44,000
1989/05/29 967 977 967 977 12,000
1989/05/26 949 949 948 948 10,000
1989/05/25 950 950 945 948 27,000
1989/05/24 930 949 930 949 3,000
1989/05/23 950 950 940 940 8,000
1989/05/22 950 960 950 950 23,000
1989/05/19 950 950 950 950 5,000
1989/05/18 960 960 950 950 2,000
1989/05/17 968 968 960 960 2,000
1989/05/16 969 969 969 969 3,000
1989/05/12 970 970 970 970 1,000
1989/05/11 970 970 960 970 17,000
1989/05/10 970 984 966 970 48,000
1989/05/09 967 973 965 973 14,000
1989/05/08 966 970 965 967 11,000
1989/05/02 960 980 960 971 51,000
1989/05/01 940 950 937 945 15,000
1989/04/28 920 930 902 930 122,000
1989/04/27 891 910 891 900 19,000
1989/04/26 927 927 920 920 37,000
1989/04/25 891 891 891 891 5,000
1989/04/24 910 910 910 910 5,000
1989/04/21 922 948 920 920 12,000
1989/04/20 910 921 908 921 7,000
1989/04/19 899 910 895 910 4,000
1989/04/18 898 898 890 890 7,000
1989/04/17 899 899 899 899 1,000
1989/04/14 895 895 890 890 8,000
1989/04/12 900 900 895 895 2,000
1989/04/11 900 900 895 895 2,000
1989/04/04 919 929 910 929 16,000
1989/04/03 919 919 919 919 5,000
1989/03/31 900 900 900 900 2,000
1989/03/30 900 900 900 900 2,000
1989/03/29 880 920 880 920 5,000
1989/03/28 875 899 875 899 9,000
1989/03/27 876 896 876 896 8,000
1989/03/24 871 880 870 875 11,000
1989/03/23 895 895 870 870 5,000
1989/03/22 870 898 870 898 17,000
1989/03/20 899 899 880 880 8,000
1989/03/17 917 917 905 910 10,000
1989/03/16 919 919 918 918 8,000
1989/03/15 911 920 900 900 14,000
1989/03/14 900 901 900 900 11,000
1989/03/13 885 885 885 885 1,000
1989/03/10 881 900 881 900 7,000
1989/03/09 900 900 881 881 4,000
1989/03/08 881 881 880 880 6,000
1989/03/07 900 909 900 900 12,000
1989/03/06 910 910 909 909 7,000
1989/03/03 910 910 910 910 2,000
1989/03/02 891 891 891 891 5,000
1989/03/01 900 900 900 900 3,000
1989/02/28 890 925 890 925 21,000
1989/02/27 888 888 887 887 6,000
1989/02/23 920 921 910 910 16,000
1989/02/22 930 930 921 921 2,000
1989/02/21 920 920 920 920 1,000
1989/02/20 920 921 920 921 9,000
1989/02/17 959 959 940 940 7,000
1989/02/16 949 955 949 950 8,000
1989/02/15 969 969 949 949 30,000
1989/02/14 965 980 960 970 96,000
1989/02/13 902 914 902 914 10,000
1989/02/10 901 901 901 901 4,000
1989/02/09 935 935 930 930 12,000
1989/02/08 922 935 922 934 14,000
1989/02/07 929 929 918 918 11,000
1989/02/06 930 930 930 930 4,000
1989/02/03 930 930 915 915 20,000
1989/02/02 929 929 911 911 8,000
1989/02/01 930 930 930 930 20,000
1989/01/31 920 930 920 930 9,000
1989/01/30 929 930 920 930 8,000
1989/01/28 930 930 920 920 11,000
1989/01/27 930 940 930 930 26,000
1989/01/26 948 948 939 940 36,000
1989/01/25 965 965 940 940 52,000
1989/01/24 900 949 900 945 205,000
1989/01/23 900 900 900 900 15,000
1989/01/20 900 900 900 900 7,000
1989/01/19 899 900 899 900 5,000
1989/01/18 866 890 866 890 12,000
1989/01/13 865 865 865 865 5,000
1989/01/12 868 868 868 868 2,000
1989/01/11 867 867 865 865 4,000
1989/01/09 867 870 867 867 17,000
1989/01/06 869 870 866 867 9,000
1989/01/05 865 867 865 867 4,000

このページの先頭へ