！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,945 | 2,010 | 1,945 | 1,990 | +69 | +3.6 | 24,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,983 | 2,014 | 1,921 | 1,921 | -33 | -1.7 | 51,200 |
| 4/19 | 2,000 | 2,026 | 1,941 | 1,954 | -48 | -2.4 | 29,500 |
| 4/12 | 1,992 | 2,055 | 1,972 | 2,002 | +10 | +0.5 | 41,300 |
| 4/5 | 2,047 | 2,070 | 1,945 | 1,992 | -33 | -1.6 | 62,500 |
| 3/29 | 2,066 | 2,088 | 1,991 | 2,025 | -60 | -2.9 | 43,200 |
| 3/22 | 2,025 | 2,085 | 1,961 | 2,085 | +77 | +3.8 | 49,500 |
| 3/15 | 1,960 | 2,015 | 1,936 | 2,008 | +45 | +2.3 | 34,700 |
| 3/8 | 2,004 | 2,011 | 1,951 | 1,963 | -17 | -0.9 | 37,800 |
| 3/1 | 1,950 | 2,012 | 1,927 | 1,980 | +37 | +1.9 | 62,700 |
| 2/22 | 1,965 | 1,992 | 1,910 | 1,943 | -22 | -1.1 | 43,600 |
| 2/16 | 1,960 | 1,999 | 1,907 | 1,965 | +52 | +2.7 | 58,200 |
| 2/9 | 1,920 | 1,972 | 1,890 | 1,913 | -4 | -0.2 | 54,100 |
| 2/2 | 1,900 | 2,000 | 1,900 | 1,917 | +79 | +4.3 | 89,400 |
| 1/26 | 1,797 | 1,882 | 1,797 | 1,838 | +37 | +2.1 | 67,700 |
| 1/19 | 1,794 | 1,814 | 1,764 | 1,801 | +8 | +0.5 | 42,100 |
| 1/12 | 1,788 | 1,842 | 1,783 | 1,793 | +16 | +0.9 | 49,500 |
| 1/5 | 1,759 | 1,786 | 1,753 | 1,777 | +24 | +1.4 | 20,100 |
| 12/29 | 1,756 | 1,780 | 1,736 | 1,753 | +9 | +0.5 | 26,800 |
| 12/22 | 1,741 | 1,761 | 1,728 | 1,744 | -6 | -0.3 | 39,500 |
| 12/15 | 1,736 | 1,785 | 1,736 | 1,750 | +15 | +0.9 | 29,100 |
| 12/8 | 1,806 | 1,811 | 1,730 | 1,735 | -67 | -3.7 | 42,400 |
| 12/1 | 1,778 | 1,811 | 1,745 | 1,802 | +41 | +2.3 | 17,800 |
| 11/24 | 1,751 | 1,781 | 1,724 | 1,761 | +6 | +0.3 | 39,400 |
| 11/17 | 1,791 | 1,799 | 1,718 | 1,755 | -36 | -2.0 | 34,900 |
| 11/10 | 1,798 | 1,829 | 1,750 | 1,791 | -5 | -0.3 | 59,300 |
| 11/2 | 1,880 | 1,880 | 1,769 | 1,796 | -66 | -3.5 | 80,000 |
| 10/27 | 1,864 | 1,867 | 1,799 | 1,862 | 0 | 0.0 | 60,400 |
| 10/20 | 1,844 | 1,879 | 1,844 | 1,862 | -3 | -0.2 | 42,600 |
| 10/13 | 1,925 | 1,961 | 1,860 | 1,865 | -51 | -2.7 | 38,800 |
| 10/6 | 1,978 | 2,031 | 1,846 | 1,916 | -60 | -3.0 | 58,600 |
▶︎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