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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,391 (24/06/19) | 1,666 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,391 (24/06/19) | 1,666 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 2,270 | 2,289 | 2,270 | 2,278 | -9 | -0.4 | 4,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,968 | 1,977 | 1,950 | 1,962 | +4 | +0.2 | 3,600 |
| 12/25 | 1,978 | 1,978 | 1,938 | 1,958 | -31 | -1.6 | 9,000 |
| 12/24 | 1,975 | 1,989 | 1,953 | 1,989 | +8 | +0.4 | 8,200 |
| 12/23 | 1,990 | 2,000 | 1,980 | 1,981 | -6 | -0.3 | 4,300 |
| 12/20 | 1,975 | 2,006 | 1,974 | 1,987 | +2 | +0.1 | 12,300 |
| 12/19 | 1,990 | 2,010 | 1,965 | 1,985 | -30 | -1.5 | 22,200 |
| 12/18 | 2,010 | 2,018 | 2,010 | 2,015 | +5 | +0.3 | 2,700 |
| 12/17 | 2,013 | 2,019 | 2,004 | 2,010 | -3 | -0.2 | 5,000 |
| 12/16 | 2,011 | 2,013 | 1,999 | 2,013 | +17 | +0.9 | 1,000 |
| 12/13 | 2,012 | 2,017 | 1,996 | 1,996 | -16 | -0.8 | 8,900 |
| 12/12 | 1,996 | 2,012 | 1,987 | 2,012 | +25 | +1.3 | 9,600 |
| 12/11 | 1,995 | 1,995 | 1,982 | 1,987 | -8 | -0.4 | 4,800 |
| 12/10 | 1,976 | 2,000 | 1,976 | 1,995 | +14 | +0.7 | 4,100 |
| 12/9 | 1,968 | 1,982 | 1,959 | 1,981 | +23 | +1.2 | 5,400 |
| 12/6 | 1,965 | 1,965 | 1,958 | 1,958 | -5 | -0.3 | 700 |
| 12/5 | 1,964 | 1,964 | 1,955 | 1,963 | +2 | +0.1 | 3,600 |
| 12/4 | 1,952 | 1,961 | 1,928 | 1,961 | +5 | +0.3 | 9,000 |
| 12/3 | 1,946 | 1,963 | 1,946 | 1,956 | +10 | +0.5 | 2,500 |
| 12/2 | 1,966 | 1,967 | 1,945 | 1,946 | -6 | -0.3 | 3,600 |
| 11/29 | 1,960 | 1,960 | 1,949 | 1,952 | +1 | +0.1 | 2,800 |
| 11/28 | 1,940 | 1,991 | 1,940 | 1,951 | +15 | +0.8 | 5,500 |
| 11/27 | 1,959 | 1,980 | 1,931 | 1,936 | -5 | -0.3 | 14,400 |
| 11/26 | 1,957 | 1,958 | 1,932 | 1,941 | -16 | -0.8 | 11,900 |
| 11/25 | 1,950 | 1,970 | 1,950 | 1,957 | +12 | +0.6 | 10,400 |
| 11/22 | 1,941 | 1,958 | 1,940 | 1,945 | +6 | +0.3 | 2,500 |
| 11/21 | 1,945 | 1,956 | 1,932 | 1,939 | -1 | -0.1 | 7,800 |
| 11/20 | 1,963 | 1,964 | 1,932 | 1,940 | -24 | -1.2 | 11,300 |
| 11/19 | 1,985 | 1,985 | 1,953 | 1,964 | +1 | +0.1 | 11,400 |
| 11/18 | 1,975 | 1,985 | 1,961 | 1,963 | -7 | -0.4 | 8,100 |
| 11/15 | 1,953 | 1,997 | 1,953 | 1,970 | +26 | +1.3 | 4,900 |
▶︎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
