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
2011/12/30 88 88 88 88 19,000
2011/12/29 86 88 85 88 24,000
2011/12/28 87 87 86 86 35,000
2011/12/27 88 88 87 88 3,000
2011/12/26 89 90 86 89 68,000
2011/12/22 87 88 87 88 33,000
2011/12/21 89 89 88 88 29,000
2011/12/20 87 88 86 88 28,000
2011/12/19 89 93 87 87 92,000
2011/12/16 93 93 91 91 32,000
2011/12/15 93 95 89 91 109,000
2011/12/14 94 97 93 93 84,000
2011/12/13 93 95 93 93 24,000
2011/12/12 94 96 93 94 50,000
2011/12/09 92 93 92 93 48,000
2011/12/08 92 94 92 93 23,000
2011/12/07 90 93 90 93 29,000
2011/12/06 92 96 89 89 119,000
2011/12/05 92 92 90 90 23,000
2011/12/02 90 92 90 90 22,000
2011/12/01 88 98 88 90 134,000
2011/11/30 86 88 86 86 9,000
2011/11/29 86 88 86 88 19,000
2011/11/28 88 88 86 86 35,000
2011/11/25 84 86 84 85 12,000
2011/11/24 86 86 85 85 13,000
2011/11/22 84 86 83 86 12,000
2011/11/21 83 85 83 85 8,000
2011/11/18 83 84 83 84 13,000
2011/11/17 84 85 83 85 11,000
2011/11/16 85 86 84 84 6,000
2011/11/15 86 86 85 86 17,000
2011/11/14 86 86 85 85 3,000
2011/11/11 86 86 85 85 18,000
2011/11/10 85 87 85 86 50,000
2011/11/09 86 87 86 87 9,000
2011/11/08 87 88 86 86 30,000
2011/11/07 92 92 89 90 46,000
2011/11/04 89 95 89 92 76,000
2011/11/02 91 91 90 91 22,000
2011/11/01 91 92 91 92 10,000
2011/10/31 92 96 92 92 42,000
2011/10/28 93 93 91 91 37,000
2011/10/27 89 91 89 91 15,000
2011/10/26 91 91 90 90 13,000
2011/10/25 91 91 89 89 10,000
2011/10/24 89 90 89 90 7,000
2011/10/21 89 89 88 88 4,000
2011/10/20 89 89 88 88 11,000
2011/10/19 91 93 89 89 22,000
2011/10/18 88 89 88 89 2,000
2011/10/17 88 89 88 89 15,000
2011/10/14 87 87 87 87 34,000
2011/10/13 88 89 88 88 14,000
2011/10/12 89 89 87 89 30,000
2011/10/11 86 88 86 88 70,000
2011/10/07 85 86 85 85 33,000
2011/10/06 86 88 85 87 32,000
2011/10/05 87 87 85 85 51,000
2011/10/04 88 90 88 88 32,000
2011/10/03 93 93 90 90 9,000
2011/09/30 94 94 93 93 32,000
2011/09/29 93 93 92 93 14,000
2011/09/28 92 93 91 92 29,000
2011/09/27 90 92 89 92 20,000
2011/09/26 92 92 86 89 39,000
2011/09/22 93 94 90 90 21,000
2011/09/21 93 94 92 92 5,000
2011/09/20 95 95 93 94 5,000
2011/09/16 94 95 94 94 14,000
2011/09/15 92 94 92 94 9,000
2011/09/14 91 92 91 91 14,000
2011/09/13 92 93 91 91 20,000
2011/09/12 94 94 91 93 41,000
2011/09/09 92 94 92 94 49,000
2011/09/08 95 95 93 93 20,000
2011/09/07 95 95 94 95 18,000
2011/09/06 96 96 93 96 36,000
2011/09/05 96 97 96 97 12,000
2011/09/02 100 100 98 98 14,000
2011/09/01 100 100 99 100 22,000
2011/08/31 100 100 99 100 16,000
2011/08/30 100 101 99 101 36,000
2011/08/29 98 100 98 100 39,000
2011/08/26 98 99 97 97 58,000
2011/08/25 98 98 97 97 22,000
2011/08/24 98 98 97 98 6,000
2011/08/23 96 97 95 96 57,000
2011/08/22 97 97 96 96 30,000
2011/08/19 94 98 94 98 68,000
2011/08/18 97 98 96 97 79,000
2011/08/17 96 96 93 94 22,000
2011/08/16 96 96 95 96 21,000
2011/08/15 95 98 95 98 71,000
2011/08/12 93 94 93 94 41,000
2011/08/11 88 93 88 92 78,000
2011/08/10 90 93 89 93 90,000
2011/08/09 85 87 81 86 254,000
2011/08/08 89 90 89 89 58,000
2011/08/05 90 92 90 92 50,000
2011/08/04 93 93 93 93 9,000
2011/08/03 93 93 93 93 29,000
2011/08/02 93 93 93 93 27,000
2011/08/01 90 93 90 93 56,000
2011/07/29 95 95 92 92 83,000
2011/07/28 94 95 94 95 39,000
2011/07/27 97 97 94 94 119,000
2011/07/26 95 100 95 99 230,000
2011/07/25 94 94 94 94 13,000
2011/07/22 94 94 94 94 12,000
2011/07/21 97 97 93 95 98,000
2011/07/20 98 98 96 97 36,000
2011/07/19 96 98 96 98 69,000
2011/07/15 95 96 95 96 33,000
2011/07/14 96 96 95 96 57,000
2011/07/13 96 96 95 95 52,000
2011/07/12 95 95 95 95 40,000
2011/07/11 93 97 92 97 311,000
2011/07/08 93 93 91 91 28,000
2011/07/07 93 93 91 91 11,000
2011/07/06 91 93 91 92 35,000
2011/07/05 91 92 91 91 14,000
2011/07/04 95 95 93 93 21,000
2011/07/01 90 93 90 93 48,000
2011/06/30 88 90 88 90 24,000
2011/06/29 89 89 87 88 59,000
2011/06/28 88 89 88 88 4,000
2011/06/27 89 89 87 88 44,000
2011/06/24 90 90 89 90 12,000
2011/06/23 89 89 88 89 29,000
2011/06/22 87 88 86 88 45,000
2011/06/21 87 89 87 88 25,000
2011/06/20 85 87 85 87 36,000
2011/06/17 86 86 84 84 31,000
2011/06/16 85 86 85 85 18,000
2011/06/15 87 87 86 86 31,000
2011/06/14 86 88 86 87 34,000
2011/06/13 84 88 84 86 44,000
2011/06/10 87 87 85 85 71,000
2011/06/09 86 86 85 86 14,000
2011/06/08 86 86 85 86 13,000
2011/06/07 85 86 83 86 26,000
2011/06/06 86 86 84 85 30,000
2011/06/03 87 87 86 86 16,000
2011/06/02 87 87 86 87 25,000
2011/06/01 87 89 87 88 102,000
2011/05/31 87 89 87 89 46,000
2011/05/30 90 90 88 88 35,000
2011/05/27 90 90 90 90 10,000
2011/05/26 92 92 91 91 16,000
2011/05/25 91 92 91 91 67,000
2011/05/24 92 93 91 92 19,000
2011/05/23 94 94 92 92 10,000
2011/05/20 92 93 91 92 24,000
2011/05/19 95 95 91 91 51,000
2011/05/18 91 94 91 94 38,000
2011/05/17 92 92 91 91 32,000
2011/05/16 94 94 92 92 54,000
2011/05/13 96 96 94 94 76,000
2011/05/12 97 97 95 95 52,000
2011/05/11 98 100 97 97 143,000
2011/05/10 94 103 94 98 1,264,000
2011/05/09 92 93 92 92 26,000
2011/05/06 93 93 93 93 38,000
2011/05/02 93 95 93 95 45,000
2011/04/28 91 92 91 92 68,000
2011/04/27 93 93 91 92 49,000
2011/04/26 94 94 93 93 59,000
2011/04/25 94 94 93 93 28,000
2011/04/22 93 94 93 94 51,000
2011/04/21 95 95 93 94 53,000
2011/04/20 95 96 94 94 36,000
2011/04/19 95 95 94 95 25,000
2011/04/18 96 96 94 95 34,000
2011/04/15 96 105 94 94 456,000
2011/04/14 94 97 94 95 95,000
2011/04/13 94 96 94 94 94,000
2011/04/12 93 95 93 93 31,000
2011/04/11 95 96 94 95 88,000
2011/04/08 92 98 91 95 163,000
2011/04/07 95 96 94 94 153,000
2011/04/06 98 98 92 98 900,000
2011/04/05 96 119 96 101 4,858,000
2011/04/04 91 95 91 94 31,000
2011/04/01 92 94 91 92 44,000
2011/03/31 91 93 91 93 26,000
2011/03/30 93 93 90 93 27,000
2011/03/29 89 93 89 93 41,000
2011/03/28 92 92 88 91 59,000
2011/03/25 91 94 90 92 84,000
2011/03/24 89 94 88 90 73,000
2011/03/23 89 89 87 88 30,000
2011/03/22 87 89 83 87 50,000
2011/03/18 79 82 79 82 55,000
2011/03/17 72 78 71 78 169,000
2011/03/16 70 79 70 77 89,000
2011/03/15 76 80 70 71 225,000
2011/03/14 74 86 74 84 170,000
2011/03/11 97 98 96 97 222,000
2011/03/10 102 102 100 101 73,000
2011/03/09 100 102 100 101 82,000
2011/03/08 101 101 100 100 11,000
2011/03/07 100 102 100 101 54,000
2011/03/04 101 102 100 100 73,000
2011/03/03 98 100 98 100 22,000
2011/03/02 98 99 98 98 23,000
2011/03/01 99 101 99 100 47,000
2011/02/28 100 100 99 99 58,000
2011/02/25 96 99 96 99 38,000
2011/02/24 98 98 96 98 106,000
2011/02/23 100 100 98 98 69,000
2011/02/22 103 103 101 102 34,000
2011/02/21 103 104 101 103 52,000
2011/02/18 100 101 100 101 35,000
2011/02/17 100 102 100 102 23,000
2011/02/16 102 102 100 100 19,000
2011/02/15 100 100 100 100 10,000
2011/02/14 102 102 100 100 29,000
2011/02/10 99 101 99 101 17,000
2011/02/09 101 101 99 99 49,000
2011/02/08 100 102 100 101 47,000
2011/02/07 102 102 100 100 36,000
2011/02/04 98 101 98 101 31,000
2011/02/03 100 100 98 98 34,000
2011/02/02 97 98 96 98 60,000
2011/02/01 97 97 96 96 21,000
2011/01/31 96 97 96 96 34,000
2011/01/28 101 101 99 99 18,000
2011/01/27 99 101 99 101 15,000
2011/01/26 101 101 99 99 34,000
2011/01/25 101 102 100 100 31,000
2011/01/24 99 100 98 100 52,000
2011/01/21 103 103 99 101 105,000
2011/01/20 103 104 102 103 49,000
2011/01/19 103 106 102 105 186,000
2011/01/18 103 103 101 101 58,000
2011/01/17 99 103 99 103 120,000
2011/01/14 100 101 99 100 99,000
2011/01/13 100 100 98 98 45,000
2011/01/12 99 102 99 100 112,000
2011/01/11 100 100 98 99 36,000
2011/01/07 96 100 96 98 167,000
2011/01/06 95 96 95 95 61,000
2011/01/05 95 95 95 95 24,000
2011/01/04 94 96 93 95 38,000

このページの先頭へ