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
2019/12/30 1,358 1,364 1,345 1,363 3,200
2019/12/27 1,356 1,359 1,353 1,359 2,100
2019/12/26 1,349 1,356 1,349 1,356 2,800
2019/12/25 1,361 1,362 1,348 1,353 8,300
2019/12/24 1,360 1,367 1,360 1,364 1,600
2019/12/23 1,365 1,365 1,360 1,360 3,500
2019/12/20 1,373 1,373 1,357 1,365 4,700
2019/12/19 1,369 1,371 1,359 1,362 2,600
2019/12/18 1,385 1,385 1,362 1,363 6,400
2019/12/17 1,400 1,401 1,383 1,385 6,500
2019/12/16 1,379 1,396 1,355 1,396 19,900
2019/12/13 1,321 1,344 1,321 1,325 10,800
2019/12/12 1,325 1,325 1,313 1,320 2,600
2019/12/11 1,319 1,319 1,305 1,310 3,500
2019/12/10 1,326 1,330 1,313 1,314 4,900
2019/12/09 1,324 1,324 1,300 1,318 4,200
2019/12/06 1,320 1,320 1,316 1,317 1,900
2019/12/05 1,314 1,317 1,306 1,314 2,800
2019/12/04 1,305 1,314 1,303 1,303 4,600
2019/12/03 1,316 1,325 1,307 1,310 5,700
2019/12/02 1,315 1,333 1,315 1,328 2,700
2019/11/29 1,321 1,344 1,318 1,320 9,000
2019/11/28 1,354 1,354 1,346 1,351 1,800
2019/11/27 1,336 1,368 1,335 1,354 2,500
2019/11/26 1,368 1,376 1,361 1,361 3,300
2019/11/25 1,357 1,380 1,350 1,372 3,200
2019/11/22 1,364 1,364 1,345 1,353 3,700
2019/11/21 1,357 1,357 1,336 1,351 2,800
2019/11/20 1,363 1,367 1,357 1,363 4,800
2019/11/19 1,361 1,374 1,360 1,367 3,000
2019/11/18 1,379 1,379 1,362 1,365 5,500
2019/11/15 1,342 1,360 1,342 1,356 5,600
2019/11/14 1,376 1,377 1,341 1,341 3,700
2019/11/13 1,379 1,379 1,366 1,367 3,100
2019/11/12 1,375 1,380 1,371 1,379 2,300
2019/11/11 1,395 1,395 1,365 1,375 10,200
2019/11/08 1,342 1,363 1,341 1,355 4,700
2019/11/07 1,341 1,347 1,315 1,341 4,700
2019/11/06 1,333 1,350 1,305 1,341 8,200
2019/11/05 1,317 1,330 1,294 1,328 6,800
2019/11/01 1,299 1,299 1,286 1,297 800
2019/10/31 1,284 1,299 1,279 1,299 5,600
2019/10/30 1,287 1,307 1,258 1,282 14,500
2019/10/29 1,288 1,305 1,287 1,293 10,200
2019/10/28 1,287 1,287 1,281 1,286 2,500
2019/10/25 1,265 1,289 1,265 1,284 3,600
2019/10/24 1,276 1,287 1,269 1,273 2,400
2019/10/23 1,290 1,290 1,257 1,278 3,600
2019/10/21 1,262 1,292 1,262 1,290 2,300
2019/10/18 1,294 1,294 1,255 1,268 3,600
2019/10/17 1,281 1,294 1,281 1,294 1,900
2019/10/16 1,270 1,288 1,270 1,288 4,800
2019/10/15 1,270 1,270 1,255 1,269 2,000
2019/10/11 1,252 1,269 1,251 1,254 3,500
2019/10/10 1,271 1,271 1,253 1,265 1,200
2019/10/09 1,266 1,272 1,265 1,272 1,600
2019/10/08 1,261 1,267 1,259 1,267 1,200
2019/10/07 1,252 1,260 1,252 1,258 1,300
2019/10/04 1,236 1,250 1,236 1,250 700
2019/10/03 1,236 1,253 1,228 1,241 3,000
2019/10/02 1,265 1,267 1,250 1,265 2,900
2019/10/01 1,250 1,265 1,250 1,264 2,900
2019/09/30 1,249 1,264 1,246 1,252 2,400
2019/09/27 1,259 1,263 1,255 1,258 3,100
2019/09/26 1,254 1,261 1,224 1,255 6,800
2019/09/25 1,217 1,254 1,217 1,244 3,700
2019/09/24 1,244 1,262 1,235 1,238 2,200
2019/09/20 1,220 1,246 1,220 1,239 1,900
2019/09/19 1,233 1,253 1,233 1,250 3,000
2019/09/18 1,237 1,243 1,232 1,236 1,300
2019/09/17 1,232 1,248 1,232 1,246 7,000
2019/09/13 1,239 1,239 1,215 1,232 8,600
2019/09/12 1,225 1,239 1,225 1,239 4,600
2019/09/11 1,207 1,230 1,207 1,225 8,800
2019/09/10 1,208 1,220 1,202 1,210 6,200
2019/09/09 1,200 1,210 1,198 1,208 2,800
2019/09/06 1,201 1,201 1,190 1,198 1,800
2019/09/05 1,186 1,196 1,186 1,189 4,700
2019/09/04 1,187 1,187 1,180 1,180 1,700
2019/09/03 1,179 1,186 1,179 1,186 700
2019/09/02 1,176 1,180 1,176 1,179 900
2019/08/30 1,185 1,190 1,185 1,188 2,800
2019/08/29 1,180 1,194 1,180 1,183 1,100
2019/08/28 1,178 1,181 1,177 1,180 1,400
2019/08/27 1,191 1,194 1,178 1,178 2,300
2019/08/26 1,184 1,186 1,177 1,177 3,100
2019/08/23 1,188 1,188 1,180 1,186 4,500
2019/08/22 1,202 1,203 1,180 1,181 2,700
2019/08/21 1,192 1,192 1,183 1,189 1,300
2019/08/20 1,203 1,203 1,194 1,198 1,500
2019/08/19 1,190 1,199 1,187 1,187 3,100
2019/08/16 1,209 1,209 1,187 1,190 2,400
2019/08/15 1,220 1,220 1,186 1,198 7,200
2019/08/14 1,226 1,230 1,216 1,227 2,000
2019/08/13 1,195 1,203 1,192 1,196 3,900
2019/08/09 1,215 1,215 1,191 1,200 2,200
2019/08/08 1,210 1,210 1,198 1,205 2,100
2019/08/07 1,221 1,226 1,199 1,199 5,400
2019/08/06 1,152 1,246 1,152 1,239 8,400
2019/08/05 1,274 1,274 1,188 1,206 9,500
2019/08/02 1,227 1,227 1,215 1,215 2,500
2019/08/01 1,228 1,248 1,228 1,240 2,200
2019/07/31 1,236 1,256 1,236 1,240 1,500
2019/07/30 1,248 1,261 1,239 1,261 3,300
2019/07/29 1,240 1,249 1,240 1,249 500
2019/07/26 1,253 1,253 1,232 1,236 2,800
2019/07/25 1,233 1,257 1,228 1,240 2,100
2019/07/24 1,235 1,239 1,227 1,235 2,600
2019/07/23 1,223 1,234 1,223 1,223 2,200
2019/07/22 1,236 1,240 1,217 1,223 3,200
2019/07/19 1,222 1,249 1,207 1,236 3,800
2019/07/18 1,251 1,251 1,209 1,209 4,400
2019/07/17 1,239 1,263 1,239 1,251 6,900
2019/07/16 1,271 1,271 1,239 1,251 3,000
2019/07/12 1,260 1,268 1,250 1,261 6,200
2019/07/11 1,251 1,264 1,243 1,254 5,300
2019/07/10 1,255 1,266 1,247 1,248 10,900
2019/07/09 1,231 1,239 1,223 1,237 3,500
2019/07/08 1,217 1,234 1,217 1,228 5,400
2019/07/05 1,225 1,231 1,213 1,222 2,400
2019/07/04 1,223 1,231 1,221 1,230 4,400
2019/07/03 1,227 1,235 1,215 1,219 4,300
2019/07/02 1,214 1,236 1,214 1,236 1,500
2019/07/01 1,217 1,217 1,213 1,217 2,300
2019/06/28 1,201 1,222 1,201 1,207 2,200
2019/06/27 1,200 1,208 1,200 1,203 2,400
2019/06/26 1,208 1,229 1,201 1,206 5,300
2019/06/25 1,180 1,202 1,180 1,202 3,100
2019/06/24 1,181 1,182 1,181 1,182 800
2019/06/21 1,187 1,189 1,181 1,181 2,400
2019/06/20 1,185 1,202 1,183 1,188 2,400
2019/06/19 1,189 1,190 1,181 1,187 2,100
2019/06/18 1,183 1,183 1,176 1,176 2,800
2019/06/17 1,184 1,202 1,181 1,182 2,500
2019/06/14 1,190 1,208 1,179 1,179 4,100
2019/06/13 1,216 1,226 1,175 1,202 11,400
2019/06/12 1,245 1,245 1,215 1,215 2,900
2019/06/11 1,219 1,247 1,218 1,241 7,100
2019/06/10 1,233 1,242 1,224 1,224 2,700
2019/06/07 1,227 1,227 1,208 1,220 2,300
2019/06/06 1,227 1,231 1,215 1,215 1,600
2019/06/05 1,196 1,247 1,189 1,236 7,100
2019/06/04 1,176 1,191 1,170 1,187 8,300
2019/06/03 1,190 1,193 1,177 1,178 1,900
2019/05/31 1,205 1,205 1,191 1,192 1,200
2019/05/30 1,184 1,205 1,184 1,205 2,400
2019/05/29 1,181 1,208 1,181 1,191 3,300
2019/05/28 1,193 1,193 1,185 1,185 900
2019/05/27 1,191 1,198 1,186 1,196 1,600
2019/05/24 1,180 1,191 1,180 1,185 1,600
2019/05/23 1,190 1,205 1,186 1,192 1,500
2019/05/22 1,201 1,205 1,185 1,186 1,600
2019/05/21 1,202 1,202 1,162 1,191 4,100
2019/05/20 1,212 1,214 1,205 1,205 1,600
2019/05/17 1,201 1,214 1,201 1,211 4,400
2019/05/16 1,209 1,211 1,200 1,200 2,900
2019/05/15 1,222 1,222 1,200 1,217 5,500
2019/05/14 1,203 1,205 1,193 1,203 4,500
2019/05/13 1,251 1,251 1,203 1,203 6,100
2019/05/10 1,262 1,269 1,237 1,263 9,600
2019/05/09 1,283 1,291 1,259 1,259 3,800
2019/05/08 1,285 1,285 1,277 1,282 2,100
2019/05/07 1,298 1,303 1,284 1,284 3,700
2019/04/26 1,280 1,308 1,280 1,304 6,500
2019/04/25 1,272 1,294 1,272 1,293 3,300
2019/04/24 1,331 1,341 1,280 1,294 15,100
2019/04/23 1,343 1,343 1,335 1,341 1,100
2019/04/22 1,383 1,383 1,340 1,345 4,000
2019/04/19 1,388 1,388 1,373 1,383 900
2019/04/18 1,381 1,395 1,372 1,374 3,000
2019/04/17 1,389 1,389 1,388 1,388 600
2019/04/16 1,393 1,399 1,386 1,388 800
2019/04/15 1,380 1,391 1,380 1,389 1,600
2019/04/12 1,379 1,379 1,375 1,378 1,700
2019/04/11 1,362 1,373 1,362 1,372 1,000
2019/04/10 1,367 1,374 1,367 1,370 700
2019/04/09 1,365 1,370 1,352 1,367 1,400
2019/04/08 1,371 1,387 1,371 1,379 1,300
2019/04/05 1,366 1,377 1,340 1,377 1,900
2019/04/04 1,380 1,380 1,359 1,366 6,200
2019/04/03 1,381 1,395 1,381 1,387 5,100
2019/04/02 1,398 1,405 1,381 1,385 2,800
2019/04/01 1,391 1,392 1,380 1,391 5,300
2019/03/29 1,384 1,393 1,374 1,374 2,900
2019/03/28 1,397 1,397 1,377 1,383 5,000
2019/03/27 1,363 1,412 1,363 1,408 6,800
2019/03/26 1,404 1,443 1,400 1,443 15,000
2019/03/25 1,400 1,423 1,400 1,404 3,400
2019/03/22 1,406 1,416 1,400 1,416 3,200
2019/03/20 1,426 1,426 1,392 1,411 10,100
2019/03/19 1,433 1,439 1,429 1,429 3,200
2019/03/18 1,438 1,444 1,429 1,432 7,100
2019/03/15 1,425 1,438 1,414 1,434 7,200
2019/03/14 1,405 1,425 1,405 1,425 2,600
2019/03/13 1,408 1,415 1,408 1,411 5,800
2019/03/12 1,405 1,414 1,400 1,414 3,700
2019/03/11 1,412 1,412 1,380 1,396 5,800
2019/03/08 1,370 1,421 1,370 1,410 8,000
2019/03/07 1,398 1,398 1,388 1,392 2,400
2019/03/06 1,405 1,405 1,400 1,402 1,800
2019/03/05 1,397 1,402 1,396 1,402 2,100
2019/03/04 1,395 1,403 1,395 1,399 2,300
2019/03/01 1,370 1,410 1,370 1,395 9,300
2019/02/28 1,400 1,400 1,367 1,371 7,400
2019/02/27 1,388 1,406 1,388 1,400 2,900
2019/02/26 1,400 1,409 1,388 1,388 2,500
2019/02/25 1,397 1,402 1,382 1,402 2,200
2019/02/22 1,403 1,408 1,393 1,397 1,500
2019/02/21 1,394 1,407 1,394 1,407 1,200
2019/02/20 1,379 1,402 1,379 1,396 8,700
2019/02/19 1,381 1,381 1,368 1,379 3,400
2019/02/18 1,374 1,380 1,374 1,379 2,800
2019/02/15 1,362 1,367 1,348 1,367 2,500
2019/02/14 1,346 1,375 1,346 1,374 4,100
2019/02/13 1,367 1,367 1,342 1,346 4,600
2019/02/12 1,313 1,374 1,313 1,358 7,800
2019/02/08 1,314 1,329 1,308 1,311 8,700
2019/02/07 1,263 1,331 1,263 1,284 3,900
2019/02/06 1,274 1,277 1,264 1,264 1,900
2019/02/05 1,266 1,278 1,266 1,274 1,600
2019/02/04 1,259 1,277 1,256 1,266 3,700
2019/02/01 1,252 1,262 1,250 1,250 4,100
2019/01/31 1,255 1,284 1,251 1,251 5,400
2019/01/30 1,286 1,286 1,255 1,255 4,900
2019/01/29 1,280 1,292 1,269 1,278 2,800
2019/01/28 1,309 1,317 1,291 1,291 4,000
2019/01/25 1,296 1,315 1,296 1,299 3,000
2019/01/24 1,250 1,297 1,250 1,290 6,100
2019/01/23 1,261 1,278 1,255 1,255 2,500
2019/01/22 1,263 1,279 1,263 1,273 2,500
2019/01/21 1,251 1,271 1,251 1,264 3,700
2019/01/18 1,254 1,259 1,237 1,246 5,100
2019/01/17 1,244 1,258 1,235 1,256 8,400
2019/01/16 1,257 1,257 1,244 1,244 2,000
2019/01/15 1,221 1,258 1,221 1,258 2,200
2019/01/11 1,260 1,260 1,245 1,249 1,300
2019/01/10 1,256 1,259 1,240 1,255 2,300
2019/01/09 1,244 1,262 1,238 1,260 4,900
2019/01/08 1,251 1,252 1,240 1,244 2,700
2019/01/07 1,263 1,264 1,239 1,251 3,900
2019/01/04 1,239 1,252 1,233 1,237 3,500

このページの先頭へ