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
1,931
円
(14:19)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,391 (24/06/19) | 1,666 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,943 | 2,038 | 1,931 | 1,936 | -15 | -0.8 | 154,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,449 | 1,477 | 1,355 | 1,397 | -52 | -3.6 | 111,400 |
| 21/09 | 1,400 | 1,485 | 1,400 | 1,449 | +49 | +3.5 | 117,700 |
| 21/08 | 1,371 | 1,445 | 1,371 | 1,400 | +33 | +2.4 | 141,900 |
| 21/07 | 1,384 | 1,420 | 1,350 | 1,367 | -18 | -1.3 | 59,100 |
| 21/06 | 1,370 | 1,400 | 1,350 | 1,385 | +22 | +1.6 | 43,400 |
| 21/05 | 1,380 | 1,404 | 1,360 | 1,363 | -20 | -1.5 | 47,600 |
| 21/04 | 1,407 | 1,474 | 1,370 | 1,383 | -17 | -1.2 | 76,300 |
| 21/03 | 1,376 | 1,487 | 1,355 | 1,400 | +44 | +3.2 | 117,700 |
| 21/02 | 1,340 | 1,400 | 1,335 | 1,356 | +15 | +1.1 | 75,600 |
| 21/01 | 1,350 | 1,350 | 1,296 | 1,341 | +9 | +0.7 | 50,400 |
| 20/12 | 1,392 | 1,392 | 1,325 | 1,332 | -47 | -3.4 | 77,900 |
| 20/11 | 1,331 | 1,398 | 1,327 | 1,379 | +35 | +2.6 | 53,100 |
| 20/10 | 1,418 | 1,418 | 1,330 | 1,344 | -74 | -5.2 | 37,200 |
| 20/09 | 1,299 | 1,440 | 1,277 | 1,418 | +126 | +9.8 | 79,900 |
| 20/08 | 1,239 | 1,324 | 1,186 | 1,292 | +53 | +4.3 | 51,000 |
| 20/07 | 1,292 | 1,316 | 1,217 | 1,239 | -53 | -4.1 | 42,000 |
| 20/06 | 1,305 | 1,320 | 1,265 | 1,292 | -18 | -1.4 | 47,000 |
| 20/05 | 1,265 | 1,318 | 1,192 | 1,310 | +41 | +3.2 | 59,500 |
| 20/04 | 1,129 | 1,310 | 998 | 1,269 | +140 | +12.4 | 85,400 |
| 20/03 | 1,201 | 1,290 | 920 | 1,129 | -86 | -7.1 | 130,900 |
| 20/02 | 1,279 | 1,365 | 1,215 | 1,215 | -88 | -6.8 | 87,700 |
| 20/01 | 1,325 | 1,351 | 1,294 | 1,303 | -60 | -4.4 | 58,600 |
| 19/12 | 1,315 | 1,401 | 1,300 | 1,363 | +43 | +3.3 | 105,300 |
| 19/11 | 1,299 | 1,395 | 1,286 | 1,320 | +21 | +1.6 | 89,700 |
▶︎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
