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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,950 | 1,980 | 1,931 | 1,936 | -9 | -0.5 | 51,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,608 | 1,635 | 1,554 | 1,627 | +19 | +1.2 | 46,800 |
| 2/24 | 1,511 | 1,620 | 1,509 | 1,608 | +98 | +6.5 | 41,100 |
| 2/17 | 1,532 | 1,537 | 1,502 | 1,510 | -15 | -1.0 | 26,800 |
| 2/10 | 1,530 | 1,545 | 1,494 | 1,525 | -4 | -0.3 | 34,100 |
| 2/3 | 1,505 | 1,540 | 1,482 | 1,529 | +33 | +2.2 | 57,600 |
| 1/27 | 1,452 | 1,515 | 1,446 | 1,496 | +52 | +3.6 | 29,400 |
| 1/20 | 1,430 | 1,451 | 1,415 | 1,444 | +21 | +1.5 | 23,200 |
| 1/13 | 1,458 | 1,478 | 1,418 | 1,423 | -26 | -1.8 | 28,400 |
| 1/6 | 1,450 | 1,455 | 1,438 | 1,449 | +7 | +0.5 | 10,500 |
| 12/30 | 1,446 | 1,454 | 1,432 | 1,442 | +9 | +0.6 | 18,500 |
| 12/23 | 1,472 | 1,481 | 1,425 | 1,433 | -45 | -3.0 | 32,800 |
| 12/16 | 1,499 | 1,517 | 1,478 | 1,478 | -12 | -0.8 | 25,000 |
| 12/9 | 1,491 | 1,525 | 1,447 | 1,490 | +9 | +0.6 | 37,300 |
| 12/2 | 1,555 | 1,568 | 1,481 | 1,481 | -71 | -4.6 | 38,800 |
| 11/25 | 1,510 | 1,555 | 1,507 | 1,552 | +42 | +2.8 | 25,400 |
| 11/18 | 1,530 | 1,560 | 1,478 | 1,510 | -18 | -1.2 | 70,500 |
| 11/11 | 1,434 | 1,528 | 1,428 | 1,528 | +107 | +7.5 | 63,500 |
| 11/4 | 1,392 | 1,515 | 1,383 | 1,421 | +52 | +3.8 | 89,700 |
| 10/28 | 1,411 | 1,415 | 1,369 | 1,369 | -42 | -3.0 | 32,700 |
| 10/21 | 1,403 | 1,418 | 1,380 | 1,411 | +8 | +0.6 | 26,400 |
| 10/14 | 1,397 | 1,407 | 1,361 | 1,403 | +6 | +0.4 | 27,200 |
| 10/7 | 1,391 | 1,431 | 1,388 | 1,397 | -5 | -0.4 | 21,400 |
| 9/30 | 1,404 | 1,433 | 1,387 | 1,402 | -4 | -0.3 | 47,800 |
| 9/22 | 1,405 | 1,450 | 1,401 | 1,406 | +2 | +0.1 | 50,300 |
| 9/16 | 1,411 | 1,429 | 1,400 | 1,404 | -4 | -0.3 | 32,900 |
| 9/9 | 1,425 | 1,434 | 1,396 | 1,408 | -23 | -1.6 | 32,100 |
| 9/2 | 1,445 | 1,472 | 1,407 | 1,431 | -26 | -1.8 | 33,400 |
| 8/26 | 1,454 | 1,490 | 1,431 | 1,457 | +3 | +0.2 | 37,700 |
| 8/19 | 1,472 | 1,489 | 1,434 | 1,454 | -22 | -1.5 | 34,400 |
| 8/12 | 1,433 | 1,488 | 1,415 | 1,476 | +62 | +4.4 | 38,300 |
▶︎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
