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 |
---|---|---|---|---|---|
2017/12/29 | 1,663 | 1,667 | 1,661 | 1,666 | 5,900 |
2017/12/28 | 1,672 | 1,672 | 1,663 | 1,663 | 4,100 |
2017/12/27 | 1,655 | 1,668 | 1,655 | 1,667 | 3,500 |
2017/12/26 | 1,662 | 1,667 | 1,646 | 1,650 | 6,000 |
2017/12/25 | 1,660 | 1,664 | 1,650 | 1,661 | 6,200 |
2017/12/22 | 1,644 | 1,659 | 1,643 | 1,656 | 11,800 |
2017/12/21 | 1,663 | 1,664 | 1,660 | 1,664 | 5,800 |
2017/12/20 | 1,652 | 1,678 | 1,652 | 1,664 | 6,800 |
2017/12/19 | 1,687 | 1,690 | 1,664 | 1,664 | 5,700 |
2017/12/18 | 1,686 | 1,689 | 1,663 | 1,687 | 10,800 |
2017/12/15 | 1,666 | 1,672 | 1,662 | 1,672 | 11,600 |
2017/12/14 | 1,641 | 1,668 | 1,641 | 1,666 | 10,100 |
2017/12/13 | 1,641 | 1,648 | 1,639 | 1,646 | 4,000 |
2017/12/12 | 1,652 | 1,652 | 1,643 | 1,649 | 8,300 |
2017/12/11 | 1,647 | 1,657 | 1,632 | 1,651 | 9,200 |
2017/12/08 | 1,627 | 1,646 | 1,627 | 1,639 | 5,200 |
2017/12/07 | 1,635 | 1,650 | 1,635 | 1,645 | 6,900 |
2017/12/06 | 1,662 | 1,662 | 1,632 | 1,632 | 9,300 |
2017/12/05 | 1,670 | 1,670 | 1,660 | 1,661 | 5,300 |
2017/12/04 | 1,665 | 1,672 | 1,660 | 1,662 | 7,000 |
2017/12/01 | 1,670 | 1,678 | 1,665 | 1,668 | 7,000 |
2017/11/30 | 1,654 | 1,670 | 1,650 | 1,665 | 11,400 |
2017/11/29 | 1,667 | 1,674 | 1,656 | 1,667 | 8,200 |
2017/11/28 | 1,642 | 1,662 | 1,639 | 1,645 | 4,700 |
2017/11/27 | 1,666 | 1,666 | 1,639 | 1,642 | 4,100 |
2017/11/24 | 1,645 | 1,660 | 1,645 | 1,660 | 2,300 |
2017/11/22 | 1,654 | 1,658 | 1,648 | 1,654 | 5,200 |
2017/11/21 | 1,640 | 1,652 | 1,640 | 1,650 | 1,900 |
2017/11/20 | 1,627 | 1,667 | 1,627 | 1,640 | 3,400 |
2017/11/17 | 1,643 | 1,669 | 1,634 | 1,637 | 8,600 |
2017/11/16 | 1,608 | 1,632 | 1,608 | 1,625 | 3,700 |
2017/11/15 | 1,659 | 1,659 | 1,610 | 1,612 | 7,400 |
2017/11/14 | 1,665 | 1,674 | 1,659 | 1,669 | 4,900 |
2017/11/13 | 1,634 | 1,689 | 1,634 | 1,674 | 10,700 |
2017/11/10 | 1,650 | 1,663 | 1,644 | 1,653 | 6,000 |
2017/11/09 | 1,691 | 1,696 | 1,675 | 1,680 | 14,800 |
2017/11/08 | 1,717 | 1,717 | 1,688 | 1,696 | 17,700 |
2017/11/07 | 1,688 | 1,719 | 1,679 | 1,715 | 21,300 |
2017/11/06 | 1,679 | 1,695 | 1,678 | 1,688 | 8,600 |
2017/11/02 | 1,677 | 1,680 | 1,658 | 1,668 | 10,000 |
2017/11/01 | 1,680 | 1,680 | 1,661 | 1,675 | 24,500 |
2017/10/31 | 1,662 | 1,669 | 1,650 | 1,667 | 8,300 |
2017/10/30 | 1,656 | 1,667 | 1,649 | 1,667 | 8,400 |
2017/10/27 | 1,640 | 1,655 | 1,640 | 1,655 | 4,200 |
2017/10/26 | 1,648 | 1,650 | 1,630 | 1,639 | 4,200 |
2017/10/25 | 1,640 | 1,655 | 1,639 | 1,643 | 7,200 |
2017/10/24 | 1,637 | 1,651 | 1,630 | 1,647 | 6,400 |
2017/10/23 | 1,639 | 1,656 | 1,639 | 1,655 | 1,800 |
2017/10/20 | 1,648 | 1,648 | 1,637 | 1,639 | 2,000 |
2017/10/19 | 1,657 | 1,658 | 1,653 | 1,653 | 3,400 |
2017/10/18 | 1,658 | 1,663 | 1,650 | 1,662 | 4,200 |
2017/10/17 | 1,666 | 1,670 | 1,654 | 1,661 | 8,000 |
2017/10/16 | 1,678 | 1,680 | 1,665 | 1,666 | 7,200 |
2017/10/13 | 1,680 | 1,680 | 1,667 | 1,673 | 7,000 |
2017/10/12 | 1,680 | 1,680 | 1,653 | 1,670 | 5,600 |
2017/10/11 | 1,675 | 1,678 | 1,658 | 1,678 | 3,800 |
2017/10/10 | 1,658 | 1,677 | 1,648 | 1,675 | 6,400 |
2017/10/06 | 1,654 | 1,660 | 1,646 | 1,658 | 4,500 |
2017/10/05 | 1,656 | 1,658 | 1,645 | 1,654 | 8,100 |
2017/10/04 | 1,655 | 1,660 | 1,650 | 1,658 | 2,500 |
2017/10/03 | 1,645 | 1,665 | 1,645 | 1,657 | 5,000 |
2017/10/02 | 1,661 | 1,665 | 1,647 | 1,654 | 1,500 |
2017/09/29 | 1,657 | 1,662 | 1,656 | 1,660 | 1,800 |
2017/09/28 | 1,668 | 1,671 | 1,651 | 1,669 | 4,900 |
2017/09/27 | 1,623 | 1,680 | 1,623 | 1,680 | 8,400 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 166 | 167 | 164 | 164 | 166,000 |
2017/09/25 | 166 | 167 | 164 | 166 | 84,000 |
2017/09/22 | 165 | 166 | 164 | 166 | 78,000 |
2017/09/21 | 166 | 166 | 163 | 163 | 93,000 |
2017/09/20 | 165 | 166 | 164 | 166 | 66,000 |
2017/09/19 | 164 | 166 | 163 | 164 | 63,000 |
2017/09/15 | 164 | 166 | 162 | 165 | 153,000 |
2017/09/14 | 166 | 167 | 164 | 166 | 97,000 |
2017/09/13 | 165 | 167 | 163 | 164 | 90,000 |
2017/09/12 | 164 | 166 | 162 | 165 | 102,000 |
2017/09/11 | 163 | 165 | 163 | 164 | 63,000 |
2017/09/08 | 159 | 162 | 159 | 162 | 82,000 |
2017/09/07 | 163 | 163 | 158 | 161 | 147,000 |
2017/09/06 | 159 | 162 | 158 | 162 | 71,000 |
2017/09/05 | 160 | 163 | 160 | 160 | 26,000 |
2017/09/04 | 160 | 161 | 159 | 161 | 63,000 |
2017/09/01 | 159 | 162 | 159 | 162 | 57,000 |
2017/08/31 | 160 | 161 | 159 | 159 | 48,000 |
2017/08/30 | 158 | 160 | 158 | 160 | 32,000 |
2017/08/29 | 160 | 160 | 158 | 158 | 23,000 |
2017/08/28 | 160 | 160 | 159 | 160 | 15,000 |
2017/08/25 | 160 | 160 | 159 | 159 | 41,000 |
2017/08/24 | 158 | 160 | 158 | 160 | 36,000 |
2017/08/23 | 159 | 160 | 158 | 159 | 51,000 |
2017/08/22 | 159 | 161 | 158 | 158 | 107,000 |
2017/08/21 | 160 | 161 | 159 | 159 | 22,000 |
2017/08/18 | 160 | 161 | 160 | 160 | 40,000 |
2017/08/17 | 162 | 164 | 162 | 162 | 45,000 |
2017/08/16 | 162 | 165 | 162 | 162 | 42,000 |
2017/08/15 | 160 | 164 | 159 | 163 | 72,000 |
2017/08/14 | 162 | 162 | 159 | 160 | 127,000 |
2017/08/10 | 165 | 165 | 163 | 164 | 45,000 |
2017/08/09 | 166 | 166 | 162 | 165 | 104,000 |
2017/08/08 | 167 | 167 | 163 | 165 | 129,000 |
2017/08/07 | 164 | 166 | 163 | 165 | 229,000 |
2017/08/04 | 162 | 162 | 161 | 162 | 38,000 |
2017/08/03 | 162 | 163 | 161 | 162 | 75,000 |
2017/08/02 | 161 | 162 | 160 | 162 | 67,000 |
2017/08/01 | 161 | 162 | 161 | 162 | 49,000 |
2017/07/31 | 162 | 162 | 161 | 161 | 37,000 |
2017/07/28 | 164 | 164 | 161 | 162 | 87,000 |
2017/07/27 | 164 | 165 | 162 | 163 | 82,000 |
2017/07/26 | 164 | 164 | 162 | 163 | 56,000 |
2017/07/25 | 162 | 164 | 162 | 164 | 76,000 |
2017/07/24 | 161 | 162 | 160 | 162 | 58,000 |
2017/07/21 | 161 | 162 | 160 | 162 | 88,000 |
2017/07/20 | 164 | 164 | 160 | 161 | 202,000 |
2017/07/19 | 164 | 165 | 162 | 163 | 68,000 |
2017/07/18 | 165 | 165 | 163 | 163 | 91,000 |
2017/07/14 | 162 | 165 | 162 | 163 | 100,000 |
2017/07/13 | 162 | 162 | 161 | 162 | 30,000 |
2017/07/12 | 161 | 162 | 161 | 161 | 42,000 |
2017/07/11 | 159 | 161 | 159 | 161 | 35,000 |
2017/07/10 | 161 | 161 | 159 | 159 | 68,000 |
2017/07/07 | 160 | 160 | 159 | 160 | 18,000 |
2017/07/06 | 160 | 160 | 159 | 159 | 27,000 |
2017/07/05 | 159 | 160 | 159 | 160 | 42,000 |
2017/07/04 | 160 | 160 | 159 | 160 | 23,000 |
2017/07/03 | 160 | 160 | 159 | 159 | 22,000 |
2017/06/30 | 160 | 160 | 159 | 160 | 32,000 |
2017/06/29 | 161 | 161 | 160 | 160 | 34,000 |
2017/06/28 | 160 | 161 | 159 | 160 | 50,000 |
2017/06/27 | 161 | 161 | 160 | 160 | 15,000 |
2017/06/26 | 161 | 161 | 160 | 161 | 35,000 |
2017/06/23 | 160 | 161 | 160 | 160 | 23,000 |
2017/06/22 | 160 | 161 | 160 | 160 | 35,000 |
2017/06/21 | 160 | 160 | 159 | 159 | 29,000 |
2017/06/20 | 158 | 160 | 158 | 160 | 56,000 |
2017/06/19 | 160 | 160 | 157 | 158 | 90,000 |
2017/06/16 | 160 | 161 | 159 | 160 | 60,000 |
2017/06/15 | 158 | 159 | 158 | 158 | 20,000 |
2017/06/14 | 159 | 159 | 159 | 159 | 2,000 |
2017/06/13 | 160 | 160 | 159 | 159 | 23,000 |
2017/06/12 | 159 | 160 | 158 | 160 | 51,000 |
2017/06/09 | 158 | 160 | 158 | 160 | 36,000 |
2017/06/08 | 159 | 160 | 157 | 159 | 52,000 |
2017/06/07 | 159 | 161 | 158 | 158 | 58,000 |
2017/06/06 | 161 | 161 | 159 | 159 | 33,000 |
2017/06/05 | 158 | 161 | 158 | 160 | 19,000 |
2017/06/02 | 161 | 161 | 158 | 160 | 82,000 |
2017/06/01 | 158 | 162 | 158 | 161 | 103,000 |
2017/05/31 | 156 | 158 | 156 | 157 | 36,000 |
2017/05/30 | 155 | 157 | 155 | 157 | 29,000 |
2017/05/29 | 157 | 157 | 155 | 155 | 75,000 |
2017/05/26 | 159 | 159 | 156 | 158 | 32,000 |
2017/05/25 | 154 | 160 | 154 | 158 | 59,000 |
2017/05/24 | 156 | 156 | 154 | 156 | 51,000 |
2017/05/23 | 156 | 158 | 154 | 154 | 73,000 |
2017/05/22 | 157 | 158 | 156 | 156 | 42,000 |
2017/05/19 | 157 | 157 | 156 | 157 | 34,000 |
2017/05/18 | 157 | 157 | 155 | 156 | 66,000 |
2017/05/17 | 159 | 160 | 157 | 158 | 33,000 |
2017/05/16 | 159 | 159 | 159 | 159 | 9,000 |
2017/05/15 | 158 | 159 | 158 | 159 | 111,000 |
2017/05/12 | 162 | 162 | 159 | 159 | 60,000 |
2017/05/11 | 161 | 162 | 159 | 162 | 29,000 |
2017/05/10 | 163 | 163 | 161 | 163 | 111,000 |
2017/05/09 | 162 | 162 | 160 | 162 | 62,000 |
2017/05/08 | 160 | 161 | 159 | 160 | 51,000 |
2017/05/02 | 156 | 159 | 156 | 159 | 34,000 |
2017/05/01 | 154 | 156 | 154 | 156 | 16,000 |
2017/04/28 | 157 | 158 | 154 | 154 | 44,000 |
2017/04/27 | 157 | 158 | 155 | 158 | 53,000 |
2017/04/26 | 154 | 156 | 154 | 156 | 39,000 |
2017/04/25 | 151 | 155 | 151 | 154 | 54,000 |
2017/04/24 | 153 | 153 | 151 | 151 | 51,000 |
2017/04/21 | 152 | 153 | 152 | 153 | 19,000 |
2017/04/20 | 150 | 152 | 150 | 152 | 20,000 |
2017/04/19 | 150 | 151 | 150 | 150 | 34,000 |
2017/04/18 | 152 | 152 | 150 | 150 | 13,000 |
2017/04/17 | 149 | 150 | 149 | 150 | 7,000 |
2017/04/14 | 149 | 149 | 148 | 149 | 32,000 |
2017/04/13 | 148 | 151 | 147 | 149 | 61,000 |
2017/04/12 | 153 | 153 | 150 | 151 | 41,000 |
2017/04/11 | 152 | 153 | 152 | 153 | 12,000 |
2017/04/10 | 154 | 154 | 151 | 154 | 35,000 |
2017/04/07 | 152 | 153 | 150 | 151 | 65,000 |
2017/04/06 | 155 | 155 | 151 | 152 | 40,000 |
2017/04/05 | 154 | 154 | 154 | 154 | 11,000 |
2017/04/04 | 157 | 157 | 153 | 154 | 86,000 |
2017/04/03 | 159 | 159 | 158 | 158 | 62,000 |
2017/03/31 | 161 | 161 | 159 | 159 | 71,000 |
2017/03/30 | 161 | 162 | 161 | 161 | 30,000 |
2017/03/29 | 160 | 161 | 159 | 161 | 96,000 |
2017/03/28 | 165 | 165 | 164 | 165 | 243,000 |
2017/03/27 | 165 | 166 | 165 | 165 | 71,000 |
2017/03/24 | 167 | 167 | 165 | 165 | 20,000 |
2017/03/23 | 166 | 166 | 165 | 165 | 68,000 |
2017/03/22 | 166 | 167 | 165 | 166 | 82,000 |
2017/03/21 | 167 | 168 | 166 | 166 | 45,000 |
2017/03/17 | 167 | 167 | 165 | 166 | 52,000 |
2017/03/16 | 166 | 167 | 165 | 167 | 65,000 |
2017/03/15 | 167 | 167 | 166 | 166 | 30,000 |
2017/03/14 | 167 | 167 | 166 | 167 | 28,000 |
2017/03/13 | 168 | 168 | 166 | 166 | 45,000 |
2017/03/10 | 169 | 169 | 166 | 167 | 128,000 |
2017/03/09 | 166 | 167 | 165 | 167 | 72,000 |
2017/03/08 | 165 | 167 | 165 | 165 | 135,000 |
2017/03/07 | 166 | 166 | 164 | 165 | 87,000 |
2017/03/06 | 165 | 167 | 164 | 166 | 95,000 |
2017/03/03 | 161 | 166 | 161 | 164 | 134,000 |
2017/03/02 | 161 | 162 | 160 | 161 | 96,000 |
2017/03/01 | 159 | 161 | 158 | 161 | 94,000 |
2017/02/28 | 160 | 161 | 159 | 159 | 79,000 |
2017/02/27 | 161 | 161 | 156 | 159 | 98,000 |
2017/02/24 | 161 | 161 | 160 | 161 | 67,000 |
2017/02/23 | 159 | 161 | 159 | 161 | 92,000 |
2017/02/22 | 158 | 159 | 157 | 158 | 75,000 |
2017/02/21 | 157 | 159 | 157 | 158 | 87,000 |
2017/02/20 | 155 | 158 | 155 | 157 | 38,000 |
2017/02/17 | 155 | 156 | 154 | 155 | 38,000 |
2017/02/16 | 156 | 158 | 155 | 155 | 105,000 |
2017/02/15 | 155 | 156 | 155 | 156 | 93,000 |
2017/02/14 | 157 | 157 | 154 | 154 | 93,000 |
2017/02/13 | 155 | 156 | 155 | 156 | 49,000 |
2017/02/10 | 153 | 155 | 153 | 154 | 86,000 |
2017/02/09 | 152 | 153 | 152 | 152 | 15,000 |
2017/02/08 | 152 | 153 | 151 | 152 | 45,000 |
2017/02/07 | 153 | 153 | 151 | 151 | 100,000 |
2017/02/06 | 154 | 154 | 152 | 153 | 31,000 |
2017/02/03 | 151 | 153 | 151 | 152 | 66,000 |
2017/02/02 | 154 | 154 | 151 | 151 | 68,000 |
2017/02/01 | 152 | 153 | 152 | 153 | 33,000 |
2017/01/31 | 154 | 155 | 153 | 153 | 59,000 |
2017/01/30 | 154 | 155 | 154 | 154 | 53,000 |
2017/01/27 | 155 | 155 | 154 | 154 | 57,000 |
2017/01/26 | 153 | 154 | 152 | 154 | 40,000 |
2017/01/25 | 151 | 152 | 151 | 152 | 50,000 |
2017/01/24 | 152 | 153 | 150 | 150 | 77,000 |
2017/01/23 | 153 | 153 | 152 | 152 | 20,000 |
2017/01/20 | 151 | 154 | 151 | 154 | 104,000 |
2017/01/19 | 151 | 153 | 151 | 151 | 90,000 |
2017/01/18 | 151 | 151 | 150 | 151 | 74,000 |
2017/01/17 | 153 | 153 | 152 | 152 | 44,000 |
2017/01/16 | 156 | 156 | 154 | 154 | 58,000 |
2017/01/13 | 155 | 157 | 155 | 156 | 67,000 |
2017/01/12 | 158 | 158 | 154 | 155 | 106,000 |
2017/01/11 | 156 | 158 | 156 | 156 | 51,000 |
2017/01/10 | 158 | 158 | 156 | 156 | 118,000 |
2017/01/06 | 156 | 158 | 155 | 158 | 113,000 |
2017/01/05 | 156 | 156 | 154 | 156 | 94,000 |
2017/01/04 | 153 | 155 | 153 | 155 | 126,000 |