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
2009/12/30 101 101 99 99 46,000
2009/12/29 101 101 100 101 43,000
2009/12/28 100 100 99 99 46,000
2009/12/25 99 99 98 99 85,000
2009/12/24 98 100 98 99 45,000
2009/12/22 98 100 97 98 80,000
2009/12/21 99 99 98 99 15,000
2009/12/18 99 99 98 98 14,000
2009/12/17 100 100 99 99 25,000
2009/12/16 100 100 99 100 41,000
2009/12/15 98 99 98 98 17,000
2009/12/14 99 99 98 98 19,000
2009/12/11 101 101 99 100 65,000
2009/12/10 100 100 99 99 17,000
2009/12/09 98 100 98 100 41,000
2009/12/08 99 100 98 99 42,000
2009/12/07 101 101 99 100 104,000
2009/12/04 102 103 100 101 31,000
2009/12/03 101 103 101 103 31,000
2009/12/02 102 102 100 101 56,000
2009/12/01 99 102 98 102 80,000
2009/11/30 101 102 99 102 49,000
2009/11/27 98 101 97 98 72,000
2009/11/26 99 99 97 97 48,000
2009/11/25 96 98 95 97 81,000
2009/11/24 97 97 95 97 87,000
2009/11/20 95 98 95 95 104,000
2009/11/19 98 98 96 98 86,000
2009/11/18 98 100 97 98 89,000
2009/11/17 101 104 97 99 116,000
2009/11/16 107 107 96 100 132,000
2009/11/13 106 107 105 107 44,000
2009/11/12 112 112 105 106 185,000
2009/11/11 111 113 111 111 146,000
2009/11/10 124 124 110 113 674,000
2009/11/09 123 127 123 124 521,000
2009/11/06 119 125 119 123 242,000
2009/11/05 118 119 117 119 67,000
2009/11/04 120 120 119 120 22,000
2009/11/02 116 121 115 119 214,000
2009/10/30 123 123 120 121 63,000
2009/10/29 122 123 119 122 177,000
2009/10/28 118 124 118 124 282,000
2009/10/27 117 119 117 119 77,000
2009/10/26 115 119 115 119 121,000
2009/10/23 115 115 114 115 64,000
2009/10/22 112 115 112 115 38,000
2009/10/21 113 114 112 114 43,000
2009/10/20 113 113 112 113 22,000
2009/10/19 112 112 111 112 50,000
2009/10/16 112 113 112 112 27,000
2009/10/15 114 114 112 114 57,000
2009/10/14 114 115 112 115 38,000
2009/10/13 113 115 113 115 37,000
2009/10/09 115 115 110 112 77,000
2009/10/08 116 116 114 115 29,000
2009/10/07 114 115 113 115 45,000
2009/10/06 113 113 112 113 19,000
2009/10/05 114 114 113 113 23,000
2009/10/02 112 114 112 114 41,000
2009/10/01 119 119 111 113 74,000
2009/09/30 117 119 116 119 37,000
2009/09/29 117 118 117 118 25,000
2009/09/28 119 119 116 117 61,000
2009/09/25 118 120 117 119 62,000
2009/09/24 119 120 117 120 85,000
2009/09/18 119 119 116 119 87,000
2009/09/17 122 122 120 120 46,000
2009/09/16 123 123 120 120 36,000
2009/09/15 123 124 122 123 33,000
2009/09/14 124 124 122 123 61,000
2009/09/11 124 124 122 123 84,000
2009/09/10 125 125 123 123 76,000
2009/09/09 119 126 119 123 141,000
2009/09/08 120 121 118 120 94,000
2009/09/07 120 121 119 120 105,000
2009/09/04 126 126 116 120 335,000
2009/09/03 130 130 125 126 65,000
2009/09/02 130 131 128 128 94,000
2009/09/01 135 135 131 134 98,000
2009/08/31 141 141 133 134 526,000
2009/08/28 132 139 129 139 1,774,000
2009/08/27 122 132 122 132 431,000
2009/08/26 123 124 121 124 53,000
2009/08/25 120 121 120 121 59,000
2009/08/24 122 122 118 121 65,000
2009/08/21 125 125 120 122 58,000
2009/08/20 123 125 123 125 33,000
2009/08/19 123 125 123 124 59,000
2009/08/18 123 125 123 124 185,000
2009/08/17 125 136 121 123 685,000
2009/08/14 120 122 119 121 50,000
2009/08/13 120 121 119 120 36,000
2009/08/12 121 121 118 119 88,000
2009/08/11 120 121 120 120 23,000
2009/08/10 120 120 119 119 61,000
2009/08/07 119 120 118 120 30,000
2009/08/06 121 121 118 118 32,000
2009/08/05 119 121 119 121 53,000
2009/08/04 120 120 117 120 56,000
2009/08/03 119 119 118 119 43,000
2009/07/31 119 120 118 119 23,000
2009/07/30 120 120 119 119 18,000
2009/07/29 120 120 118 119 29,000
2009/07/28 122 123 120 120 71,000
2009/07/27 122 122 119 120 35,000
2009/07/24 121 122 120 122 37,000
2009/07/23 119 121 119 119 35,000
2009/07/22 118 120 118 119 67,000
2009/07/21 117 119 117 117 70,000
2009/07/17 118 118 116 117 61,000
2009/07/16 118 119 116 116 81,000
2009/07/15 116 118 116 117 48,000
2009/07/14 115 119 115 117 96,000
2009/07/13 117 119 115 115 138,000
2009/07/10 118 120 118 120 272,000
2009/07/09 118 124 115 119 1,161,000
2009/07/08 126 126 100 100 296,000
2009/07/07 130 130 127 127 68,000
2009/07/06 130 130 129 129 89,000
2009/07/03 129 130 126 129 111,000
2009/07/02 132 132 129 130 123,000
2009/07/01 129 132 129 132 79,000
2009/06/30 133 133 130 130 86,000
2009/06/29 135 136 132 132 119,000
2009/06/26 132 134 130 133 172,000
2009/06/25 129 135 129 132 119,000
2009/06/24 132 132 129 130 150,000
2009/06/23 140 140 130 134 376,000
2009/06/22 138 140 132 140 580,000
2009/06/19 125 141 125 137 508,000
2009/06/18 126 126 124 125 38,000
2009/06/17 123 126 123 124 59,000
2009/06/16 129 129 123 123 173,000
2009/06/15 128 130 127 130 184,000
2009/06/12 127 129 127 128 132,000
2009/06/11 129 129 126 126 127,000
2009/06/10 126 129 126 129 327,000
2009/06/09 125 126 124 125 125,000
2009/06/08 123 124 123 123 89,000
2009/06/05 126 126 122 123 184,000
2009/06/04 122 124 122 123 109,000
2009/06/03 124 124 122 122 140,000
2009/06/02 125 125 121 121 524,000
2009/06/01 118 124 118 124 350,000
2009/05/29 118 118 117 117 33,000
2009/05/28 117 118 116 118 46,000
2009/05/27 116 118 116 117 102,000
2009/05/26 117 117 115 116 110,000
2009/05/25 117 117 116 116 28,000
2009/05/22 115 117 113 116 125,000
2009/05/21 118 118 116 116 26,000
2009/05/20 118 118 117 118 31,000
2009/05/19 116 117 116 117 41,000
2009/05/18 117 117 116 116 35,000
2009/05/15 117 118 116 116 73,000
2009/05/14 117 118 116 116 98,000
2009/05/13 116 117 116 116 78,000
2009/05/12 116 117 115 116 140,000
2009/05/11 117 118 112 115 424,000
2009/05/08 118 118 115 117 355,000
2009/05/07 121 121 115 115 535,000
2009/05/01 123 124 122 124 21,000
2009/04/30 123 124 122 123 35,000
2009/04/28 124 125 123 123 22,000
2009/04/27 126 126 122 124 62,000
2009/04/24 123 124 123 123 22,000
2009/04/23 121 124 121 122 32,000
2009/04/22 123 124 123 123 32,000
2009/04/21 127 127 123 124 30,000
2009/04/20 130 130 124 128 33,000
2009/04/17 127 130 126 126 38,000
2009/04/16 126 128 125 125 22,000
2009/04/15 125 126 124 126 15,000
2009/04/14 125 127 124 126 31,000
2009/04/13 125 125 121 124 32,000
2009/04/10 126 126 123 124 20,000
2009/04/09 121 125 121 125 19,000
2009/04/08 121 122 121 122 8,000
2009/04/07 123 125 122 123 36,000
2009/04/06 120 121 119 120 19,000
2009/04/03 123 123 119 119 42,000
2009/04/02 121 122 120 121 37,000
2009/04/01 118 121 118 120 48,000
2009/03/31 123 123 116 121 49,000
2009/03/30 127 128 124 125 38,000
2009/03/27 131 131 124 125 80,000
2009/03/26 135 135 129 130 55,000
2009/03/25 136 137 132 136 101,000
2009/03/24 136 136 134 134 93,000
2009/03/23 134 136 134 136 45,000
2009/03/19 135 135 131 133 118,000
2009/03/18 129 132 127 130 172,000
2009/03/17 126 129 122 129 75,000
2009/03/16 127 127 122 124 67,000
2009/03/13 121 124 119 124 141,000
2009/03/12 121 121 120 120 37,000
2009/03/11 120 122 119 120 19,000
2009/03/10 119 121 118 118 32,000
2009/03/09 118 121 118 121 25,000
2009/03/06 122 122 119 120 54,000
2009/03/05 122 122 119 121 65,000
2009/03/04 119 119 118 118 33,000
2009/03/03 117 118 117 117 33,000
2009/03/02 118 119 117 118 25,000
2009/02/27 120 120 118 119 43,000
2009/02/26 120 120 117 120 83,000
2009/02/25 117 119 117 119 23,000
2009/02/24 117 117 116 116 37,000
2009/02/23 117 118 117 117 17,000
2009/02/20 119 119 117 117 55,000
2009/02/19 120 120 118 118 57,000
2009/02/18 118 119 118 118 69,000
2009/02/17 119 119 117 118 163,000
2009/02/16 118 120 116 120 59,000
2009/02/13 118 121 116 118 133,000
2009/02/12 116 117 115 117 39,000
2009/02/10 118 118 117 117 150,000
2009/02/09 117 118 116 118 64,000
2009/02/06 117 118 116 117 18,000
2009/02/05 118 119 118 118 30,000
2009/02/04 116 118 116 117 44,000
2009/02/03 117 119 116 116 37,000
2009/02/02 118 119 117 117 26,000
2009/01/30 117 117 116 117 42,000
2009/01/29 117 118 117 118 33,000
2009/01/28 116 118 115 117 120,000
2009/01/27 118 120 118 119 38,000
2009/01/26 120 120 117 118 32,000
2009/01/23 119 119 116 116 16,000
2009/01/22 117 119 116 116 29,000
2009/01/21 116 119 116 117 21,000
2009/01/20 117 117 116 116 33,000
2009/01/19 118 120 116 116 26,000
2009/01/16 118 118 116 117 38,000
2009/01/15 116 117 115 116 55,000
2009/01/14 119 119 118 118 17,000
2009/01/13 119 119 118 118 34,000
2009/01/09 122 122 120 120 29,000
2009/01/08 121 122 120 122 61,000
2009/01/07 118 121 117 121 57,000
2009/01/06 116 119 116 119 47,000
2009/01/05 116 117 116 116 24,000

このページの先頭へ