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
2002/12/30 140 140 139 139 29,000
2002/12/27 139 139 137 139 24,000
2002/12/26 134 140 133 139 61,000
2002/12/25 134 134 133 134 28,000
2002/12/24 134 135 133 133 24,000
2002/12/20 134 135 133 133 22,000
2002/12/19 131 133 131 132 22,000
2002/12/18 132 133 131 131 13,000
2002/12/17 131 132 131 131 23,000
2002/12/16 133 134 132 132 17,000
2002/12/13 135 135 132 133 92,000
2002/12/12 135 135 133 134 19,000
2002/12/11 137 138 135 135 13,000
2002/12/10 137 137 135 137 20,000
2002/12/09 137 137 135 135 4,000
2002/12/06 135 138 135 137 14,000
2002/12/05 135 138 135 138 17,000
2002/12/04 138 139 135 139 14,000
2002/12/03 138 139 134 139 22,000
2002/12/02 130 140 130 138 50,000
2002/11/29 139 142 138 140 55,000
2002/11/28 140 142 138 139 15,000
2002/11/27 140 142 140 142 18,000
2002/11/26 142 142 139 139 34,000
2002/11/25 139 142 139 139 33,000
2002/11/22 136 139 135 139 23,000
2002/11/21 135 135 130 134 12,000
2002/11/20 126 132 126 131 19,000
2002/11/19 129 129 125 125 20,000
2002/11/18 131 131 127 129 12,000
2002/11/15 131 134 131 132 12,000
2002/11/14 133 135 132 132 24,000
2002/11/13 133 134 133 133 8,000
2002/11/12 135 136 132 132 22,000
2002/11/11 136 138 135 135 30,000
2002/11/08 138 138 136 136 18,000
2002/11/07 137 138 135 138 28,000
2002/11/06 138 139 137 138 30,000
2002/11/05 136 138 135 138 18,000
2002/11/01 139 139 134 138 18,000
2002/10/31 139 140 137 140 18,000
2002/10/30 138 138 133 138 33,000
2002/10/29 139 140 139 139 17,000
2002/10/28 139 139 138 139 22,000
2002/10/25 136 138 136 138 23,000
2002/10/24 137 137 134 136 13,000
2002/10/23 135 137 134 134 24,000
2002/10/22 138 138 133 134 14,000
2002/10/21 135 138 135 138 16,000
2002/10/18 135 137 135 136 9,000
2002/10/17 136 138 133 133 52,000
2002/10/16 134 135 134 135 27,000
2002/10/15 134 135 132 134 19,000
2002/10/11 132 133 131 133 12,000
2002/10/10 130 131 129 130 47,000
2002/10/09 132 135 132 132 26,000
2002/10/08 136 136 131 131 39,000
2002/10/07 135 138 135 135 43,000
2002/10/04 137 138 135 138 47,000
2002/10/03 139 140 138 139 24,000
2002/10/02 138 140 138 140 17,000
2002/10/01 139 139 138 139 22,000
2002/09/30 138 141 138 139 20,000
2002/09/27 140 141 139 140 70,000
2002/09/26 140 140 139 139 21,000
2002/09/25 139 140 139 140 25,000
2002/09/24 138 141 138 141 43,000
2002/09/20 139 140 138 139 18,000
2002/09/19 138 141 138 138 26,000
2002/09/18 138 140 138 140 27,000
2002/09/17 139 141 138 140 26,000
2002/09/13 140 140 138 140 93,000
2002/09/12 137 139 136 139 49,000
2002/09/11 137 138 137 137 19,000
2002/09/10 138 139 137 137 35,000
2002/09/09 139 139 137 137 25,000
2002/09/06 137 137 136 136 28,000
2002/09/05 138 139 137 137 28,000
2002/09/04 138 143 137 140 80,000
2002/09/03 138 140 138 138 59,000
2002/09/02 139 140 138 139 52,000
2002/08/30 141 141 139 139 23,000
2002/08/29 141 142 139 139 22,000
2002/08/28 142 142 140 142 28,000
2002/08/27 140 141 140 140 46,000
2002/08/26 143 143 142 142 32,000
2002/08/23 140 142 140 140 21,000
2002/08/22 140 142 139 142 32,000
2002/08/21 142 143 141 141 23,000
2002/08/20 139 142 139 142 25,000
2002/08/19 142 143 140 140 39,000
2002/08/16 141 142 141 142 15,000
2002/08/15 142 143 141 141 21,000
2002/08/14 144 144 141 141 27,000
2002/08/13 140 145 140 141 20,000
2002/08/12 143 143 141 141 22,000
2002/08/09 143 143 141 143 42,000
2002/08/08 141 143 141 141 5,000
2002/08/07 140 141 139 141 11,000
2002/08/06 140 140 139 139 26,000
2002/08/05 140 141 140 140 6,000
2002/08/02 140 143 139 139 32,000
2002/08/01 141 142 140 140 6,000
2002/07/31 141 141 140 140 9,000
2002/07/30 145 145 141 141 11,000
2002/07/29 142 145 139 145 83,000
2002/07/26 142 142 139 142 74,000
2002/07/25 142 142 141 141 24,000
2002/07/24 139 141 139 139 10,000
2002/07/23 139 139 139 139 21,000
2002/07/22 140 142 140 141 17,000
2002/07/19 140 141 139 140 13,000
2002/07/18 142 142 139 139 16,000
2002/07/17 140 142 139 142 15,000
2002/07/16 140 141 140 140 20,000
2002/07/15 145 145 142 142 48,000
2002/07/12 140 140 140 140 9,000
2002/07/11 141 141 139 140 22,000
2002/07/10 145 145 141 141 53,000
2002/07/09 140 143 140 143 24,000
2002/07/08 140 142 139 140 10,000
2002/07/05 141 142 138 138 37,000
2002/07/04 139 141 139 141 20,000
2002/07/03 141 143 141 143 21,000
2002/07/02 138 140 138 140 10,000
2002/07/01 141 141 138 138 14,000
2002/06/28 137 140 137 139 18,000
2002/06/27 138 139 138 138 18,000
2002/06/26 142 142 138 138 24,000
2002/06/25 137 140 137 140 20,000
2002/06/24 138 140 138 139 9,000
2002/06/21 141 142 138 141 7,000
2002/06/20 138 139 138 138 26,000
2002/06/19 141 141 138 138 19,000
2002/06/18 140 141 138 139 19,000
2002/06/17 142 142 138 138 42,000
2002/06/14 141 143 141 142 149,000
2002/06/13 141 142 141 142 19,000
2002/06/12 141 141 141 141 14,000
2002/06/11 141 143 141 143 15,000
2002/06/10 144 144 141 142 20,000
2002/06/07 141 141 141 141 8,000
2002/06/06 145 145 141 141 25,000
2002/06/05 143 143 141 141 12,000
2002/06/04 145 145 143 143 7,000
2002/06/03 145 145 144 144 5,000
2002/05/31 147 148 146 146 37,000
2002/05/30 143 145 143 145 15,000
2002/05/29 146 146 145 145 21,000
2002/05/28 148 148 147 147 24,000
2002/05/27 147 147 144 145 60,000
2002/05/24 144 144 142 143 16,000
2002/05/23 144 144 143 144 21,000
2002/05/22 140 144 140 144 37,000
2002/05/21 140 140 138 140 16,000
2002/05/20 139 140 139 139 8,000
2002/05/17 139 140 138 138 14,000
2002/05/16 139 139 139 139 6,000
2002/05/15 138 139 138 138 10,000
2002/05/14 138 139 138 138 9,000
2002/05/13 137 140 137 138 15,000
2002/05/10 141 141 139 139 22,000
2002/05/09 138 138 138 138 9,000
2002/05/08 138 140 137 137 5,000
2002/05/07 140 140 137 138 20,000
2002/05/02 141 141 141 141 3,000
2002/05/01 139 139 138 139 10,000
2002/04/30 139 139 139 139 5,000
2002/04/26 140 141 140 141 49,000
2002/04/25 138 139 138 139 9,000
2002/04/24 139 139 138 138 12,000
2002/04/23 139 140 138 139 13,000
2002/04/22 140 140 139 140 18,000
2002/04/19 140 141 140 141 6,000
2002/04/18 141 141 140 141 14,000
2002/04/17 142 143 140 140 32,000
2002/04/16 142 142 141 142 4,000
2002/04/15 138 141 138 141 19,000
2002/04/12 139 140 138 138 17,000
2002/04/11 141 141 140 140 13,000
2002/04/10 142 143 141 143 26,000
2002/04/09 142 142 141 141 7,000
2002/04/08 143 143 142 142 3,000
2002/04/05 142 142 140 140 16,000
2002/04/04 139 142 139 142 16,000
2002/04/03 136 139 136 139 5,000
2002/04/02 136 137 135 136 21,000
2002/04/01 140 140 136 137 28,000
2002/03/29 148 148 141 141 19,000
2002/03/28 143 144 140 144 4,000
2002/03/27 141 144 139 144 30,000
2002/03/26 148 148 139 141 63,000
2002/03/25 155 156 152 154 123,000
2002/03/22 154 155 152 155 66,000
2002/03/20 153 154 152 152 32,000
2002/03/19 150 153 150 153 46,000
2002/03/18 150 150 149 149 9,000
2002/03/15 149 149 148 149 7,000
2002/03/14 150 150 146 148 16,000
2002/03/13 145 151 145 150 50,000
2002/03/12 149 150 148 149 12,000
2002/03/11 150 151 148 149 40,000
2002/03/08 146 148 146 147 151,000
2002/03/07 148 148 146 148 12,000
2002/03/06 147 148 146 146 39,000
2002/03/05 147 148 146 146 48,000
2002/03/04 146 148 146 146 76,000
2002/03/01 145 145 141 145 34,000
2002/02/28 145 147 141 145 32,000
2002/02/27 141 144 141 143 41,000
2002/02/26 140 141 139 140 26,000
2002/02/25 138 140 138 140 12,000
2002/02/22 136 138 135 137 99,000
2002/02/21 138 138 135 136 178,000
2002/02/20 139 139 138 139 32,000
2002/02/19 139 139 137 138 59,000
2002/02/18 140 140 138 138 52,000
2002/02/15 138 140 138 140 90,000
2002/02/14 140 141 137 138 90,000
2002/02/13 140 140 138 138 90,000
2002/02/12 141 141 138 138 44,000
2002/02/08 141 141 138 138 65,000
2002/02/07 140 141 139 141 18,000
2002/02/06 138 141 138 141 21,000
2002/02/05 138 140 138 139 28,000
2002/02/04 138 141 138 141 4,000
2002/02/01 142 142 138 139 16,000
2002/01/31 140 141 138 139 26,000
2002/01/30 138 140 138 140 3,000
2002/01/29 138 140 138 140 8,000
2002/01/28 140 141 139 139 39,000
2002/01/25 141 141 138 138 6,000
2002/01/24 138 141 138 141 25,000
2002/01/23 142 142 138 138 10,000
2002/01/22 142 142 139 142 25,000
2002/01/21 141 142 141 142 10,000
2002/01/18 140 140 138 140 14,000
2002/01/17 138 138 138 138 167,000
2002/01/16 135 136 135 136 6,000
2002/01/15 136 136 135 135 29,000
2002/01/11 140 140 137 137 40,000
2002/01/10 139 139 135 135 33,000
2002/01/09 134 135 134 135 8,000
2002/01/08 139 139 136 136 12,000
2002/01/07 139 139 136 136 13,000
2002/01/04 136 138 136 138 7,000

このページの先頭へ