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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,391 (24/06/19) | 1,666 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,950 | 1,991 | 1,931 | 1,957 | +12 | +0.6 | 40,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,232 | 1,253 | 1,220 | 1,239 | +7 | +0.6 | 13,200 |
| 9/13 | 1,200 | 1,239 | 1,198 | 1,232 | +34 | +2.8 | 31,000 |
| 9/6 | 1,176 | 1,201 | 1,176 | 1,198 | +10 | +0.8 | 9,800 |
| 8/30 | 1,184 | 1,194 | 1,177 | 1,188 | +2 | +0.2 | 10,700 |
| 8/23 | 1,190 | 1,203 | 1,180 | 1,186 | -4 | -0.3 | 13,100 |
| 8/16 | 1,195 | 1,230 | 1,186 | 1,190 | -10 | -0.8 | 15,500 |
| 8/9 | 1,274 | 1,274 | 1,152 | 1,200 | -15 | -1.2 | 27,600 |
| 8/2 | 1,240 | 1,261 | 1,215 | 1,215 | -21 | -1.7 | 10,000 |
| 7/26 | 1,236 | 1,257 | 1,217 | 1,236 | 0 | 0.0 | 12,900 |
| 7/19 | 1,271 | 1,271 | 1,207 | 1,236 | -25 | -2.0 | 18,100 |
| 7/12 | 1,217 | 1,268 | 1,217 | 1,261 | +39 | +3.2 | 31,300 |
| 7/5 | 1,217 | 1,236 | 1,213 | 1,222 | +15 | +1.2 | 14,900 |
| 6/28 | 1,181 | 1,229 | 1,180 | 1,207 | +26 | +2.2 | 13,800 |
| 6/21 | 1,184 | 1,202 | 1,176 | 1,181 | +2 | +0.2 | 12,200 |
| 6/14 | 1,233 | 1,247 | 1,175 | 1,179 | -41 | -3.4 | 28,200 |
| 6/7 | 1,190 | 1,247 | 1,170 | 1,220 | +28 | +2.4 | 21,200 |
| 5/31 | 1,191 | 1,208 | 1,181 | 1,192 | +7 | +0.6 | 9,400 |
| 5/24 | 1,212 | 1,214 | 1,162 | 1,185 | -26 | -2.2 | 10,400 |
| 5/17 | 1,251 | 1,251 | 1,193 | 1,211 | -52 | -4.1 | 23,400 |
| 5/10 | 1,298 | 1,303 | 1,237 | 1,263 | -41 | -3.1 | 19,200 |
| 4/26 | 1,383 | 1,383 | 1,272 | 1,304 | -79 | -5.7 | 30,000 |
| 4/19 | 1,380 | 1,399 | 1,372 | 1,383 | +5 | +0.4 | 6,900 |
| 4/12 | 1,371 | 1,387 | 1,352 | 1,378 | +1 | +0.1 | 6,100 |
| 4/5 | 1,391 | 1,405 | 1,340 | 1,377 | +3 | +0.2 | 21,300 |
| 3/29 | 1,400 | 1,443 | 1,363 | 1,374 | -42 | -3.0 | 33,100 |
| 3/22 | 1,438 | 1,444 | 1,392 | 1,416 | -18 | -1.3 | 23,600 |
| 3/15 | 1,412 | 1,438 | 1,380 | 1,434 | +24 | +1.7 | 25,100 |
| 3/8 | 1,395 | 1,421 | 1,370 | 1,410 | +15 | +1.1 | 16,600 |
| 3/1 | 1,397 | 1,410 | 1,367 | 1,395 | ー | ー | 24,300 |
▶︎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
