！決算発表予定日 2024/05/10
9312東証S貸借
業種 倉庫・運輸
ケイヒン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,088 (24/03/25) | 1,612 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,088 (24/03/25) | 1,753 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,975 | 1,983 | 1,921 | 1,921 | -56 | -2.8 | 34,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,990 | 1,998 | 1,960 | 1,977 | -2 | -0.1 | 8,300 |
| 4/24 | 2,000 | 2,000 | 1,976 | 1,979 | -21 | -1.1 | 4,000 |
| 4/23 | 1,990 | 2,014 | 1,988 | 2,000 | +27 | +1.4 | 2,000 |
| 4/22 | 1,983 | 1,990 | 1,971 | 1,973 | +19 | +1.0 | 2,900 |
| 4/19 | 1,987 | 1,987 | 1,941 | 1,954 | -33 | -1.7 | 11,000 |
| 4/18 | 1,977 | 2,005 | 1,977 | 1,987 | +13 | +0.7 | 4,000 |
| 4/17 | 1,999 | 2,003 | 1,974 | 1,974 | -24 | -1.2 | 5,000 |
| 4/16 | 2,005 | 2,026 | 1,987 | 1,998 | -17 | -0.8 | 6,200 |
| 4/15 | 2,000 | 2,020 | 2,000 | 2,015 | +13 | +0.7 | 3,300 |
| 4/12 | 2,018 | 2,019 | 2,001 | 2,002 | -2 | -0.1 | 5,100 |
| 4/11 | 2,011 | 2,039 | 2,003 | 2,004 | -30 | -1.5 | 5,600 |
| 4/10 | 1,980 | 2,049 | 1,979 | 2,034 | +49 | +2.5 | 13,200 |
| 4/9 | 2,010 | 2,010 | 1,972 | 1,985 | -30 | -1.5 | 7,100 |
| 4/8 | 1,992 | 2,055 | 1,992 | 2,015 | +23 | +1.2 | 10,300 |
| 4/5 | 2,030 | 2,030 | 1,990 | 1,992 | -71 | -3.4 | 13,900 |
| 4/4 | 2,021 | 2,070 | 2,017 | 2,063 | +42 | +2.1 | 16,400 |
| 4/3 | 1,963 | 2,037 | 1,963 | 2,021 | +58 | +3.0 | 13,000 |
| 4/2 | 1,950 | 2,007 | 1,950 | 1,963 | +13 | +0.7 | 6,900 |
| 4/1 | 2,047 | 2,047 | 1,945 | 1,950 | -75 | -3.7 | 12,300 |
| 3/29 | 1,998 | 2,030 | 1,998 | 2,025 | +34 | +1.7 | 3,800 |
| 3/28 | 2,049 | 2,049 | 1,991 | 1,991 | -61 | -3.0 | 10,600 |
| 3/27 | 2,024 | 2,077 | 2,024 | 2,052 | +41 | +2.0 | 12,600 |
| 3/26 | 2,032 | 2,047 | 2,011 | 2,011 | -22 | -1.1 | 5,400 |
| 3/25 | 2,066 | 2,088 | 2,001 | 2,033 | -52 | -2.5 | 10,800 |
| 3/22 | 2,058 | 2,085 | 2,039 | 2,085 | +29 | +1.4 | 12,100 |
| 3/21 | 2,038 | 2,070 | 2,038 | 2,056 | +23 | +1.1 | 11,000 |
| 3/19 | 1,995 | 2,039 | 1,995 | 2,033 | +38 | +1.9 | 6,300 |
| 3/18 | 2,025 | 2,039 | 1,961 | 1,995 | -13 | -0.7 | 20,100 |
| 3/15 | 2,015 | 2,015 | 1,979 | 2,008 | +24 | +1.2 | 4,600 |
| 3/14 | 2,010 | 2,010 | 1,974 | 1,984 | +15 | +0.8 | 8,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて