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
1999/12/30 146 150 146 150 17,000
1999/12/29 147 149 146 148 9,000
1999/12/28 150 156 141 141 45,000
1999/12/27 155 157 150 156 26,000
1999/12/24 153 153 148 148 57,000
1999/12/22 148 148 148 148 6,000
1999/12/21 147 153 147 148 36,000
1999/12/20 148 149 147 147 76,000
1999/12/17 153 153 148 148 38,000
1999/12/16 149 150 148 148 45,000
1999/12/15 150 152 148 148 38,000
1999/12/14 150 150 150 150 44,000
1999/12/13 149 150 149 150 21,000
1999/12/10 152 152 148 148 75,000
1999/12/09 150 150 148 148 40,000
1999/12/08 154 154 150 151 54,000
1999/12/07 152 154 152 153 48,000
1999/12/06 153 154 152 153 42,000
1999/12/03 153 154 151 151 36,000
1999/12/02 155 155 152 152 15,000
1999/12/01 154 156 150 151 63,000
1999/11/30 154 155 153 153 42,000
1999/11/29 155 158 152 153 30,000
1999/11/26 159 159 153 153 19,000
1999/11/25 155 156 153 153 34,000
1999/11/24 156 157 155 156 21,000
1999/11/22 160 160 152 152 37,000
1999/11/19 160 160 156 156 43,000
1999/11/18 158 165 158 160 83,000
1999/11/17 155 158 150 158 193,000
1999/11/16 144 148 144 146 71,000
1999/11/15 145 155 144 144 95,000
1999/11/12 151 151 144 144 94,000
1999/11/11 153 153 150 150 86,000
1999/11/10 157 159 152 153 92,000
1999/11/09 157 160 155 155 68,000
1999/11/08 167 167 159 159 66,000
1999/11/05 170 170 159 163 146,000
1999/11/04 162 164 159 159 151,000
1999/11/02 167 168 165 168 33,000
1999/11/01 171 171 167 170 51,000
1999/10/29 166 170 166 170 28,000
1999/10/28 166 167 166 166 13,000
1999/10/27 170 170 165 166 9,000
1999/10/26 170 170 165 165 28,000
1999/10/25 166 167 165 166 24,000
1999/10/22 165 169 165 166 30,000
1999/10/21 168 168 165 166 64,000
1999/10/20 168 168 166 168 33,000
1999/10/19 165 168 165 168 33,000
1999/10/18 170 170 168 168 38,000
1999/10/15 171 171 170 170 101,000
1999/10/14 178 178 171 172 109,000
1999/10/13 177 178 175 178 31,000
1999/10/12 178 180 176 176 52,000
1999/10/08 177 177 174 177 10,000
1999/10/07 175 177 175 175 26,000
1999/10/06 174 182 173 174 35,000
1999/10/05 179 179 170 172 68,000
1999/10/04 178 179 178 178 15,000
1999/10/01 177 189 170 178 45,000
1999/09/30 172 179 170 179 61,000
1999/09/29 173 173 170 171 28,000
1999/09/28 174 175 170 173 26,000
1999/09/27 175 177 174 174 37,000
1999/09/24 184 184 171 172 88,000
1999/09/22 181 185 175 179 78,000
1999/09/21 187 189 181 189 16,000
1999/09/20 185 189 184 189 14,000
1999/09/17 181 185 179 184 70,000
1999/09/16 190 190 180 190 29,000
1999/09/14 185 190 183 190 25,000
1999/09/13 186 190 185 190 31,000
1999/09/10 190 190 186 186 75,000
1999/09/09 189 189 188 189 12,000
1999/09/08 190 190 188 189 31,000
1999/09/07 195 195 190 190 14,000
1999/09/06 190 195 189 195 47,000
1999/09/03 192 194 189 189 36,000
1999/09/02 195 195 194 194 19,000
1999/09/01 198 198 194 194 30,000
1999/08/31 195 196 194 196 30,000
1999/08/30 206 206 195 195 17,000
1999/08/27 194 197 194 195 7,000
1999/08/26 196 197 192 194 27,000
1999/08/25 197 197 195 196 12,000
1999/08/24 200 200 198 198 14,000
1999/08/23 197 200 197 197 21,000
1999/08/20 195 195 192 192 20,000
1999/08/19 196 196 193 194 6,000
1999/08/18 198 200 193 197 19,000
1999/08/17 205 205 196 196 31,000
1999/08/16 199 205 199 205 17,000
1999/08/13 196 196 195 195 7,000
1999/08/12 195 195 194 195 8,000
1999/08/11 195 195 193 193 22,000
1999/08/10 195 195 194 195 15,000
1999/08/09 186 195 186 191 14,000
1999/08/06 186 191 186 186 54,000
1999/08/05 195 196 186 186 63,000
1999/08/04 195 199 195 195 24,000
1999/08/03 201 202 195 195 68,000
1999/08/02 205 205 200 202 54,000
1999/07/30 203 203 201 203 28,000
1999/07/29 205 205 201 201 17,000
1999/07/28 208 208 205 205 7,000
1999/07/27 205 208 205 208 37,000
1999/07/26 217 217 205 205 59,000
1999/07/23 210 211 210 211 31,000
1999/07/22 216 216 210 210 42,000
1999/07/21 220 220 215 216 62,000
1999/07/19 213 220 213 220 62,000
1999/07/16 212 217 211 213 110,000
1999/07/15 215 215 212 212 33,000
1999/07/14 219 219 210 212 58,000
1999/07/13 215 220 210 210 116,000
1999/07/12 218 224 212 217 120,000
1999/07/09 213 213 210 213 111,000
1999/07/08 212 213 210 212 48,000
1999/07/07 212 212 210 212 83,000
1999/07/06 213 215 211 213 67,000
1999/07/05 212 215 211 211 106,000
1999/07/02 214 215 211 211 51,000
1999/07/01 212 217 210 210 112,000
1999/06/30 216 220 210 217 122,000
1999/06/29 220 223 217 217 24,000
1999/06/28 224 224 216 216 14,000
1999/06/25 215 220 213 214 37,000
1999/06/24 219 219 212 216 43,000
1999/06/23 225 225 219 219 47,000
1999/06/22 220 225 219 225 108,000
1999/06/21 226 226 219 219 69,000
1999/06/18 228 228 221 221 59,000
1999/06/17 225 227 221 227 93,000
1999/06/16 225 228 219 220 63,000
1999/06/15 220 222 215 215 66,000
1999/06/14 221 229 220 225 40,000
1999/06/11 234 235 220 220 159,000
1999/06/10 230 236 219 219 474,000
1999/06/09 230 230 217 225 112,000
1999/06/08 214 231 214 230 313,000
1999/06/07 208 215 208 215 40,000
1999/06/04 205 205 201 204 35,000
1999/06/03 210 212 203 203 63,000
1999/06/02 208 210 201 210 29,000
1999/06/01 200 206 195 198 58,000
1999/05/31 205 205 200 203 74,000
1999/05/28 210 210 206 206 95,000
1999/05/27 205 210 205 210 23,000
1999/05/26 202 210 202 205 84,000
1999/05/25 205 206 202 204 33,000
1999/05/24 206 211 206 207 43,000
1999/05/21 211 211 205 211 37,000
1999/05/20 202 210 202 210 49,000
1999/05/19 212 213 205 206 123,000
1999/05/18 224 224 212 215 100,000
1999/05/17 222 225 220 222 156,000
1999/05/14 243 245 227 227 151,000
1999/05/13 235 246 220 243 333,000
1999/05/12 234 235 227 230 167,000
1999/05/11 242 245 220 227 337,000
1999/05/10 220 258 220 248 2,125,000
1999/05/07 208 218 202 215 230,000
1999/05/06 201 205 201 204 80,000
1999/04/30 202 205 201 202 27,000
1999/04/28 203 204 202 202 47,000
1999/04/27 201 205 201 201 36,000
1999/04/26 208 208 201 201 77,000
1999/04/23 205 210 204 204 26,000
1999/04/22 200 202 196 200 106,000
1999/04/21 203 208 196 196 134,000
1999/04/20 202 203 198 201 97,000
1999/04/19 218 218 198 202 102,000
1999/04/16 220 220 210 212 448,000
1999/04/15 199 220 194 219 637,000
1999/04/14 199 199 192 199 120,000
1999/04/13 193 198 190 196 87,000
1999/04/12 200 200 193 193 90,000
1999/04/09 197 200 193 194 126,000
1999/04/08 197 200 195 197 110,000
1999/04/07 186 195 186 192 158,000
1999/04/06 191 191 185 186 59,000
1999/04/05 188 191 182 186 68,000
1999/04/02 187 189 182 188 88,000
1999/04/01 184 193 179 193 141,000
1999/03/31 188 190 183 184 126,000
1999/03/30 190 190 188 188 80,000
1999/03/29 190 191 186 187 160,000
1999/03/26 201 201 185 187 136,000
1999/03/25 209 209 200 202 153,000
1999/03/24 199 204 198 199 154,000
1999/03/23 210 215 201 209 320,000
1999/03/19 202 217 199 210 635,000
1999/03/18 193 206 192 196 440,000
1999/03/17 200 200 188 192 434,000
1999/03/16 185 198 185 191 631,000
1999/03/15 175 180 173 180 159,000
1999/03/12 183 187 170 178 363,000
1999/03/11 188 190 178 181 390,000
1999/03/10 183 189 180 185 1,151,000
1999/03/09 175 183 172 178 1,499,000
1999/03/08 160 175 160 172 1,102,000
1999/03/05 150 166 150 157 982,000
1999/03/04 152 152 151 151 44,000
1999/03/03 152 152 151 152 52,000
1999/03/02 152 154 151 152 85,000
1999/03/01 154 154 152 152 67,000
1999/02/26 155 155 152 154 98,000
1999/02/25 156 156 152 152 57,000
1999/02/24 155 156 150 154 274,000
1999/02/23 155 155 153 153 60,000
1999/02/22 155 156 150 156 83,000
1999/02/19 156 156 152 154 55,000
1999/02/18 156 157 155 155 54,000
1999/02/17 157 158 157 158 48,000
1999/02/16 156 158 156 158 60,000
1999/02/15 157 157 156 156 17,000
1999/02/12 157 158 155 158 55,000
1999/02/10 156 157 155 157 78,000
1999/02/09 162 162 155 157 69,000
1999/02/08 168 168 163 163 17,000
1999/02/05 168 169 165 167 76,000
1999/02/04 168 172 167 170 209,000
1999/02/03 166 169 163 167 117,000
1999/02/02 168 168 166 166 26,000
1999/02/01 170 170 166 166 39,000
1999/01/29 166 170 164 168 116,000
1999/01/28 163 165 161 163 88,000
1999/01/27 155 160 155 160 38,000
1999/01/26 152 153 152 152 125,000
1999/01/25 151 152 150 151 71,000
1999/01/22 152 152 150 150 52,000
1999/01/21 153 153 151 153 81,000
1999/01/20 152 152 150 152 36,000
1999/01/19 149 152 149 151 20,000
1999/01/18 152 153 149 149 63,000
1999/01/14 147 150 147 150 10,000
1999/01/13 150 150 147 147 23,000
1999/01/12 152 152 148 150 50,000
1999/01/11 155 155 152 152 27,000
1999/01/08 159 159 152 152 43,000
1999/01/07 150 152 148 149 152,000
1999/01/06 151 151 147 148 33,000
1999/01/05 154 154 150 151 33,000
1999/01/04 155 155 150 150 10,000

このページの先頭へ