！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,984 | 2,010 | 1,958 | 1,990 | -12 | -0.6 | 11,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,047 | 2,070 | 1,921 | 2,002 | -23 | -1.1 | 197,800 |
| 24/03 | 2,010 | 2,088 | 1,936 | 2,025 | +17 | +0.9 | 179,200 |
| 24/02 | 1,923 | 2,010 | 1,890 | 2,008 | +85 | +4.4 | 216,500 |
| 24/01 | 1,759 | 2,000 | 1,753 | 1,923 | +170 | +9.7 | 256,900 |
| 23/12 | 1,762 | 1,811 | 1,728 | 1,753 | -8 | -0.5 | 145,800 |
| 23/11 | 1,793 | 1,839 | 1,718 | 1,761 | -33 | -1.8 | 160,800 |
| 23/10 | 1,978 | 2,031 | 1,769 | 1,794 | -182 | -9.2 | 263,000 |
| 23/09 | 1,772 | 2,040 | 1,765 | 1,976 | +205 | +11.6 | 309,600 |
| 23/08 | 1,804 | 1,831 | 1,612 | 1,771 | -40 | -2.2 | 524,700 |
| 23/07 | 1,811 | 1,832 | 1,721 | 1,811 | -1 | -0.1 | 257,200 |
| 23/06 | 1,661 | 1,837 | 1,641 | 1,812 | +162 | +9.8 | 210,500 |
| 23/05 | 1,685 | 1,776 | 1,650 | 1,650 | -29 | -1.7 | 253,100 |
| 23/04 | 1,642 | 1,688 | 1,583 | 1,679 | +37 | +2.3 | 205,700 |
| 23/03 | 1,581 | 1,681 | 1,548 | 1,642 | +45 | +2.8 | 212,900 |
| 23/02 | 1,522 | 1,627 | 1,493 | 1,597 | +90 | +6.0 | 139,900 |
| 23/01 | 1,450 | 1,521 | 1,415 | 1,507 | +65 | +4.5 | 127,300 |
| 22/12 | 1,532 | 1,546 | 1,425 | 1,442 | -95 | -6.2 | 125,600 |
| 22/11 | 1,397 | 1,568 | 1,383 | 1,537 | +151 | +10.9 | 268,800 |
| 22/10 | 1,391 | 1,431 | 1,361 | 1,386 | -16 | -1.1 | 114,800 |
| 22/09 | 1,436 | 1,450 | 1,387 | 1,402 | -38 | -2.6 | 176,300 |
| 22/08 | 1,383 | 1,490 | 1,371 | 1,440 | +66 | +4.8 | 172,600 |
| 22/07 | 1,346 | 1,384 | 1,324 | 1,374 | +22 | +1.6 | 135,500 |
| 22/06 | 1,420 | 1,430 | 1,301 | 1,352 | -68 | -4.8 | 108,900 |
| 22/05 | 1,399 | 1,420 | 1,317 | 1,420 | +1 | +0.1 | 105,100 |
| 22/04 | 1,462 | 1,462 | 1,312 | 1,419 | -66 | -4.4 | 105,000 |
| 22/03 | 1,406 | 1,538 | 1,285 | 1,485 | +95 | +6.8 | 212,900 |
| 22/02 | 1,318 | 1,430 | 1,294 | 1,390 | +81 | +6.2 | 89,400 |
| 22/01 | 1,403 | 1,437 | 1,255 | 1,309 | -100 | -7.1 | 131,800 |
| 21/12 | 1,251 | 1,413 | 1,251 | 1,409 | +130 | +10.2 | 140,600 |
| 21/11 | 1,406 | 1,544 | 1,275 | 1,279 | -118 | -8.5 | 155,700 |
▶︎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