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
2020/12/30 1,326 1,340 1,326 1,332 2,400
2020/12/29 1,325 1,341 1,325 1,341 3,800
2020/12/28 1,361 1,365 1,341 1,345 2,300
2020/12/25 1,349 1,366 1,343 1,350 3,700
2020/12/24 1,347 1,349 1,341 1,349 3,500
2020/12/23 1,356 1,356 1,347 1,347 800
2020/12/22 1,376 1,376 1,355 1,362 3,000
2020/12/21 1,369 1,389 1,366 1,376 4,100
2020/12/18 1,377 1,377 1,364 1,368 2,800
2020/12/17 1,386 1,386 1,369 1,377 2,300
2020/12/16 1,364 1,379 1,364 1,378 2,200
2020/12/15 1,369 1,382 1,365 1,365 4,900
2020/12/14 1,387 1,387 1,377 1,380 3,500
2020/12/11 1,369 1,374 1,356 1,372 8,000
2020/12/10 1,370 1,377 1,365 1,365 2,500
2020/12/09 1,365 1,377 1,363 1,370 4,600
2020/12/08 1,380 1,380 1,365 1,366 1,200
2020/12/07 1,391 1,392 1,366 1,366 9,500
2020/12/04 1,366 1,366 1,362 1,364 2,600
2020/12/03 1,379 1,380 1,375 1,375 2,300
2020/12/02 1,375 1,388 1,372 1,379 6,100
2020/12/01 1,392 1,392 1,369 1,379 1,800
2020/11/30 1,397 1,397 1,377 1,379 1,900
2020/11/27 1,361 1,391 1,361 1,391 4,100
2020/11/26 1,386 1,387 1,386 1,387 700
2020/11/25 1,390 1,395 1,380 1,388 3,300
2020/11/24 1,395 1,396 1,386 1,389 5,200
2020/11/20 1,380 1,385 1,379 1,385 700
2020/11/19 1,390 1,390 1,383 1,385 1,700
2020/11/18 1,390 1,394 1,381 1,389 1,000
2020/11/17 1,396 1,396 1,390 1,390 1,400
2020/11/16 1,379 1,398 1,379 1,398 2,400
2020/11/13 1,392 1,392 1,373 1,379 2,200
2020/11/12 1,389 1,390 1,374 1,390 1,700
2020/11/11 1,393 1,393 1,376 1,393 8,800
2020/11/10 1,391 1,391 1,360 1,376 5,300
2020/11/09 1,369 1,369 1,358 1,362 3,900
2020/11/06 1,386 1,386 1,356 1,367 4,200
2020/11/05 1,354 1,367 1,354 1,367 1,000
2020/11/04 1,349 1,349 1,349 1,349 500
2020/11/02 1,331 1,346 1,327 1,327 3,100
2020/10/30 1,344 1,353 1,344 1,344 2,100
2020/10/29 1,346 1,361 1,346 1,348 1,900
2020/10/28 1,385 1,385 1,365 1,376 2,300
2020/10/27 1,360 1,395 1,347 1,395 3,400
2020/10/26 1,375 1,377 1,362 1,376 1,700
2020/10/23 1,371 1,371 1,330 1,342 4,300
2020/10/22 1,368 1,376 1,368 1,371 1,000
2020/10/21 1,387 1,387 1,363 1,368 3,200
2020/10/20 1,387 1,387 1,382 1,382 300
2020/10/19 1,390 1,393 1,383 1,387 1,100
2020/10/16 1,382 1,382 1,382 1,382 100
2020/10/15 1,405 1,405 1,382 1,382 1,500
2020/10/14 1,413 1,413 1,411 1,413 800
2020/10/13 1,412 1,415 1,412 1,415 600
2020/10/12 1,410 1,411 1,410 1,411 1,000
2020/10/09 1,402 1,416 1,402 1,416 1,300
2020/10/08 1,400 1,406 1,400 1,406 1,500
2020/10/07 1,395 1,402 1,395 1,400 600
2020/10/06 1,415 1,418 1,395 1,395 4,900
2020/10/05 1,401 1,417 1,401 1,411 1,600
2020/10/02 1,418 1,418 1,375 1,395 2,000
2020/09/30 1,425 1,440 1,418 1,418 7,800
2020/09/29 1,411 1,425 1,381 1,425 6,100
2020/09/28 1,418 1,418 1,359 1,413 6,800
2020/09/25 1,395 1,395 1,323 1,377 4,900
2020/09/24 1,395 1,426 1,374 1,374 8,000
2020/09/23 1,393 1,395 1,383 1,395 2,900
2020/09/18 1,359 1,400 1,359 1,395 5,100
2020/09/17 1,358 1,361 1,350 1,361 2,500
2020/09/16 1,348 1,359 1,343 1,359 4,000
2020/09/15 1,339 1,339 1,339 1,339 500
2020/09/14 1,332 1,346 1,331 1,346 7,800
2020/09/11 1,330 1,330 1,325 1,330 4,800
2020/09/10 1,329 1,330 1,323 1,329 3,300
2020/09/09 1,299 1,332 1,277 1,332 5,900
2020/09/08 1,290 1,299 1,282 1,299 2,800
2020/09/07 1,288 1,296 1,282 1,290 1,900
2020/09/04 1,295 1,295 1,286 1,288 900
2020/09/03 1,299 1,300 1,294 1,296 1,100
2020/09/02 1,299 1,299 1,291 1,293 1,500
2020/09/01 1,299 1,299 1,291 1,291 1,300
2020/08/31 1,291 1,299 1,291 1,292 600
2020/08/28 1,276 1,291 1,276 1,291 2,500
2020/08/27 1,291 1,296 1,291 1,295 800
2020/08/26 1,300 1,300 1,288 1,291 1,200
2020/08/25 1,271 1,283 1,270 1,283 1,800
2020/08/24 1,278 1,307 1,265 1,268 3,400
2020/08/21 1,270 1,275 1,260 1,260 1,200
2020/08/20 1,262 1,280 1,262 1,265 1,000
2020/08/19 1,260 1,279 1,260 1,274 1,300
2020/08/18 1,275 1,280 1,268 1,270 2,200
2020/08/17 1,282 1,282 1,275 1,275 1,100
2020/08/14 1,300 1,300 1,281 1,293 2,100
2020/08/13 1,324 1,324 1,293 1,300 3,000
2020/08/12 1,300 1,300 1,285 1,294 9,100
2020/08/11 1,306 1,313 1,286 1,303 12,100
2020/08/07 1,205 1,207 1,186 1,186 1,600
2020/08/06 1,206 1,209 1,206 1,206 700
2020/08/05 1,217 1,217 1,205 1,206 1,100
2020/08/04 1,209 1,233 1,209 1,217 3,900
2020/08/03 1,239 1,239 1,239 1,239 300
2020/07/31 1,250 1,250 1,239 1,239 1,200
2020/07/30 1,243 1,252 1,243 1,252 800
2020/07/29 1,244 1,253 1,240 1,253 1,300
2020/07/28 1,257 1,268 1,254 1,261 900
2020/07/27 1,279 1,279 1,246 1,269 4,200
2020/07/22 1,247 1,255 1,247 1,254 1,600
2020/07/21 1,240 1,258 1,240 1,258 2,000
2020/07/20 1,239 1,247 1,239 1,247 1,000
2020/07/17 1,262 1,262 1,241 1,241 2,500
2020/07/16 1,259 1,265 1,245 1,246 2,200
2020/07/15 1,239 1,244 1,238 1,244 1,100
2020/07/14 1,245 1,245 1,226 1,236 1,800
2020/07/13 1,222 1,247 1,222 1,245 1,600
2020/07/10 1,298 1,298 1,217 1,217 7,200
2020/07/09 1,295 1,306 1,280 1,306 2,300
2020/07/08 1,290 1,314 1,290 1,295 1,900
2020/07/07 1,316 1,316 1,295 1,295 2,200
2020/07/06 1,284 1,316 1,284 1,316 1,800
2020/07/03 1,300 1,300 1,293 1,293 1,100
2020/07/02 1,310 1,310 1,294 1,302 1,500
2020/07/01 1,292 1,294 1,289 1,294 1,800
2020/06/30 1,320 1,320 1,292 1,292 1,000
2020/06/29 1,299 1,315 1,297 1,315 2,400
2020/06/26 1,298 1,299 1,282 1,299 2,100
2020/06/25 1,281 1,291 1,281 1,291 400
2020/06/24 1,288 1,299 1,288 1,299 300
2020/06/23 1,297 1,297 1,278 1,291 1,800
2020/06/22 1,280 1,297 1,280 1,297 2,300
2020/06/19 1,271 1,299 1,271 1,295 2,100
2020/06/18 1,267 1,286 1,267 1,286 1,100
2020/06/17 1,314 1,314 1,297 1,297 600
2020/06/16 1,281 1,305 1,281 1,301 2,200
2020/06/15 1,281 1,296 1,281 1,281 1,400
2020/06/12 1,296 1,299 1,283 1,283 3,900
2020/06/11 1,307 1,307 1,285 1,306 4,000
2020/06/10 1,315 1,315 1,304 1,315 1,700
2020/06/09 1,315 1,317 1,301 1,317 4,000
2020/06/08 1,315 1,315 1,297 1,297 2,500
2020/06/05 1,289 1,293 1,270 1,286 2,200
2020/06/04 1,287 1,289 1,273 1,289 3,200
2020/06/03 1,295 1,295 1,271 1,287 2,700
2020/06/02 1,292 1,294 1,265 1,294 3,400
2020/06/01 1,305 1,305 1,287 1,294 1,700
2020/05/29 1,318 1,318 1,299 1,310 2,300
2020/05/28 1,299 1,318 1,293 1,318 5,700
2020/05/27 1,299 1,300 1,275 1,300 2,900
2020/05/26 1,299 1,300 1,275 1,299 8,400
2020/05/25 1,298 1,298 1,268 1,295 3,700
2020/05/22 1,290 1,294 1,290 1,294 400
2020/05/21 1,300 1,300 1,277 1,300 2,200
2020/05/20 1,281 1,300 1,281 1,300 2,300
2020/05/19 1,282 1,282 1,256 1,282 2,000
2020/05/18 1,256 1,282 1,256 1,282 3,000
2020/05/15 1,289 1,289 1,286 1,286 1,200
2020/05/14 1,297 1,297 1,290 1,294 900
2020/05/13 1,290 1,299 1,279 1,299 2,200
2020/05/12 1,305 1,305 1,248 1,290 3,600
2020/05/11 1,272 1,275 1,254 1,275 5,400
2020/05/08 1,253 1,272 1,192 1,272 3,700
2020/05/07 1,259 1,260 1,200 1,223 4,400
2020/05/01 1,265 1,270 1,232 1,268 5,200
2020/04/30 1,246 1,310 1,220 1,269 23,500
2020/04/28 1,120 1,150 1,120 1,150 3,500
2020/04/27 1,143 1,150 1,136 1,150 3,100
2020/04/24 1,106 1,122 1,106 1,122 6,100
2020/04/23 1,127 1,134 1,116 1,116 1,100
2020/04/22 1,125 1,136 1,117 1,127 1,500
2020/04/21 1,160 1,160 1,130 1,144 1,000
2020/04/20 1,169 1,169 1,153 1,163 600
2020/04/17 1,160 1,170 1,130 1,166 1,700
2020/04/16 1,124 1,160 1,119 1,160 2,700
2020/04/15 1,174 1,174 1,122 1,122 3,800
2020/04/14 1,153 1,154 1,149 1,149 800
2020/04/13 1,161 1,169 1,113 1,140 2,300
2020/04/10 1,150 1,161 1,113 1,161 3,700
2020/04/09 1,116 1,160 1,091 1,160 4,900
2020/04/08 1,074 1,089 1,069 1,089 5,000
2020/04/07 1,068 1,081 1,040 1,080 4,000
2020/04/06 1,012 1,040 1,005 1,038 3,700
2020/04/03 1,043 1,065 998 1,012 4,300
2020/04/02 1,112 1,112 1,036 1,040 2,700
2020/04/01 1,129 1,148 1,125 1,125 5,400
2020/03/31 1,166 1,166 1,114 1,129 3,200
2020/03/30 1,164 1,164 1,114 1,136 5,500
2020/03/27 1,105 1,191 1,105 1,190 14,900
2020/03/26 1,138 1,138 1,130 1,130 4,200
2020/03/25 1,130 1,144 1,100 1,144 4,900
2020/03/24 1,083 1,130 1,074 1,102 6,800
2020/03/23 1,018 1,083 1,011 1,083 6,000
2020/03/19 975 1,082 975 1,018 7,800
2020/03/18 1,033 1,033 973 973 2,800
2020/03/17 920 1,011 920 1,011 4,600
2020/03/16 960 996 960 962 6,700
2020/03/13 966 1,020 950 968 11,400
2020/03/12 1,088 1,088 1,040 1,041 5,200
2020/03/11 1,121 1,129 1,060 1,060 6,900
2020/03/10 1,006 1,130 1,006 1,116 9,000
2020/03/09 1,139 1,139 1,056 1,096 6,300
2020/03/06 1,205 1,205 1,161 1,161 8,400
2020/03/05 1,215 1,220 1,200 1,205 5,500
2020/03/04 1,215 1,234 1,205 1,205 2,300
2020/03/03 1,260 1,290 1,220 1,220 4,000
2020/03/02 1,201 1,261 1,201 1,230 4,500
2020/02/28 1,251 1,254 1,215 1,215 9,300
2020/02/27 1,288 1,292 1,263 1,263 11,000
2020/02/26 1,296 1,299 1,284 1,288 5,700
2020/02/25 1,303 1,303 1,291 1,295 5,800
2020/02/21 1,348 1,348 1,332 1,332 2,500
2020/02/20 1,358 1,358 1,345 1,348 1,600
2020/02/19 1,341 1,353 1,323 1,344 3,200
2020/02/18 1,342 1,347 1,320 1,341 3,300
2020/02/17 1,325 1,365 1,310 1,358 11,500
2020/02/14 1,319 1,330 1,319 1,325 2,100
2020/02/13 1,329 1,334 1,328 1,329 1,800
2020/02/12 1,328 1,333 1,320 1,329 3,800
2020/02/10 1,338 1,343 1,316 1,327 6,400
2020/02/07 1,342 1,346 1,320 1,338 5,500
2020/02/06 1,311 1,341 1,311 1,336 5,800
2020/02/05 1,310 1,313 1,294 1,310 3,700
2020/02/04 1,290 1,309 1,290 1,304 2,200
2020/02/03 1,279 1,291 1,279 1,290 2,500
2020/01/31 1,302 1,309 1,300 1,303 1,900
2020/01/30 1,301 1,307 1,300 1,302 2,600
2020/01/29 1,314 1,314 1,301 1,301 1,700
2020/01/28 1,300 1,313 1,294 1,296 3,800
2020/01/27 1,318 1,328 1,301 1,302 3,700
2020/01/24 1,327 1,327 1,312 1,318 6,300
2020/01/23 1,338 1,339 1,324 1,327 2,900
2020/01/22 1,330 1,333 1,328 1,330 1,900
2020/01/21 1,326 1,338 1,326 1,331 1,900
2020/01/20 1,329 1,338 1,326 1,329 1,300
2020/01/17 1,336 1,336 1,321 1,321 1,700
2020/01/16 1,329 1,334 1,325 1,325 1,800
2020/01/15 1,338 1,338 1,323 1,337 2,200
2020/01/14 1,340 1,340 1,323 1,338 3,700
2020/01/10 1,332 1,350 1,329 1,332 9,400
2020/01/09 1,331 1,344 1,331 1,337 2,500
2020/01/08 1,338 1,338 1,327 1,327 2,200
2020/01/07 1,329 1,351 1,329 1,351 3,500
2020/01/06 1,325 1,337 1,325 1,327 3,600

このページの先頭へ