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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,077 | 2,084 | 1,988 | 2,053 | +66 | +3.3 | 42,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,982 | 2,030 | 1,943 | 1,976 | -8 | -0.4 | 62,500 |
| 9/22 | 1,950 | 2,040 | 1,950 | 1,984 | +49 | +2.5 | 87,700 |
| 9/15 | 1,869 | 1,961 | 1,842 | 1,935 | +73 | +3.9 | 73,800 |
| 9/8 | 1,780 | 1,904 | 1,780 | 1,862 | +85 | +4.8 | 74,500 |
| 9/1 | 1,681 | 1,780 | 1,681 | 1,777 | +102 | +6.1 | 86,700 |
| 8/25 | 1,667 | 1,698 | 1,655 | 1,675 | +13 | +0.8 | 87,900 |
| 8/18 | 1,685 | 1,692 | 1,633 | 1,662 | -23 | -1.4 | 97,500 |
| 8/10 | 1,801 | 1,810 | 1,612 | 1,685 | -117 | -6.5 | 228,100 |
| 8/4 | 1,777 | 1,831 | 1,777 | 1,802 | +25 | +1.4 | 55,700 |
| 7/28 | 1,779 | 1,832 | 1,756 | 1,777 | -2 | -0.1 | 91,300 |
| 7/21 | 1,773 | 1,799 | 1,740 | 1,779 | +6 | +0.3 | 25,500 |
| 7/14 | 1,781 | 1,786 | 1,721 | 1,773 | +12 | +0.7 | 62,700 |
| 7/7 | 1,811 | 1,813 | 1,758 | 1,761 | -51 | -2.8 | 57,600 |
| 6/30 | 1,780 | 1,837 | 1,778 | 1,812 | +24 | +1.3 | 66,300 |
| 6/23 | 1,754 | 1,794 | 1,735 | 1,788 | +32 | +1.8 | 35,400 |
| 6/16 | 1,696 | 1,762 | 1,694 | 1,756 | +75 | +4.5 | 46,400 |
| 6/9 | 1,728 | 1,728 | 1,675 | 1,681 | -16 | -0.9 | 44,300 |
| 6/2 | 1,750 | 1,776 | 1,641 | 1,697 | -51 | -2.9 | 53,500 |
| 5/26 | 1,689 | 1,769 | 1,689 | 1,748 | +54 | +3.2 | 72,200 |
| 5/19 | 1,684 | 1,712 | 1,651 | 1,694 | +10 | +0.6 | 66,800 |
| 5/12 | 1,677 | 1,735 | 1,659 | 1,684 | +7 | +0.4 | 68,600 |
| 5/2 | 1,685 | 1,688 | 1,662 | 1,677 | -2 | -0.1 | 10,100 |
| 4/28 | 1,657 | 1,688 | 1,631 | 1,679 | +22 | +1.3 | 65,100 |
| 4/21 | 1,659 | 1,674 | 1,632 | 1,657 | -1 | -0.1 | 32,900 |
| 4/14 | 1,627 | 1,664 | 1,609 | 1,658 | +51 | +3.2 | 50,600 |
| 4/7 | 1,642 | 1,664 | 1,583 | 1,607 | -35 | -2.1 | 57,100 |
| 3/31 | 1,608 | 1,642 | 1,581 | 1,642 | +40 | +2.5 | 53,800 |
| 3/24 | 1,594 | 1,616 | 1,548 | 1,602 | -6 | -0.4 | 41,300 |
▶︎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