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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,383 | 1,448 | 1,371 | 1,414 | +40 | +2.9 | 42,000 |
| 7/29 | 1,357 | 1,384 | 1,354 | 1,374 | +17 | +1.3 | 23,900 |
| 7/22 | 1,344 | 1,371 | 1,340 | 1,357 | +12 | +0.9 | 26,600 |
| 7/15 | 1,374 | 1,374 | 1,329 | 1,345 | -9 | -0.7 | 38,300 |
| 7/8 | 1,330 | 1,368 | 1,326 | 1,354 | +28 | +2.1 | 41,900 |
| 7/1 | 1,319 | 1,374 | 1,315 | 1,326 | +13 | +1.0 | 32,000 |
| 6/24 | 1,320 | 1,323 | 1,301 | 1,313 | +3 | +0.2 | 16,600 |
| 6/17 | 1,350 | 1,350 | 1,302 | 1,310 | -40 | -3.0 | 25,100 |
| 6/10 | 1,391 | 1,405 | 1,350 | 1,350 | -32 | -2.3 | 22,700 |
| 6/3 | 1,345 | 1,430 | 1,345 | 1,382 | +38 | +2.8 | 36,000 |
| 5/27 | 1,366 | 1,373 | 1,331 | 1,344 | -18 | -1.3 | 23,700 |
| 5/20 | 1,397 | 1,404 | 1,351 | 1,362 | -38 | -2.7 | 19,200 |
| 5/13 | 1,401 | 1,410 | 1,317 | 1,400 | -4 | -0.3 | 29,600 |
| 5/6 | 1,399 | 1,406 | 1,380 | 1,404 | -15 | -1.1 | 13,900 |
| 4/28 | 1,346 | 1,419 | 1,345 | 1,419 | +49 | +3.6 | 19,400 |
| 4/22 | 1,338 | 1,378 | 1,330 | 1,370 | +32 | +2.4 | 10,900 |
| 4/15 | 1,351 | 1,355 | 1,316 | 1,338 | -13 | -1.0 | 17,700 |
| 4/8 | 1,431 | 1,431 | 1,312 | 1,351 | -93 | -6.4 | 49,100 |
| 4/1 | 1,511 | 1,538 | 1,430 | 1,444 | -43 | -2.9 | 67,700 |
| 3/25 | 1,436 | 1,535 | 1,436 | 1,487 | +77 | +5.5 | 75,000 |
| 3/18 | 1,337 | 1,410 | 1,330 | 1,410 | +85 | +6.4 | 17,700 |
| 3/11 | 1,370 | 1,371 | 1,285 | 1,325 | -60 | -4.3 | 47,800 |
| 3/4 | 1,393 | 1,415 | 1,378 | 1,385 | +5 | +0.4 | 16,100 |
| 2/25 | 1,419 | 1,430 | 1,371 | 1,380 | -25 | -1.8 | 19,000 |
| 2/18 | 1,387 | 1,408 | 1,382 | 1,405 | +13 | +0.9 | 14,600 |
| 2/10 | 1,401 | 1,401 | 1,350 | 1,392 | -29 | -2.0 | 22,600 |
| 2/4 | 1,297 | 1,421 | 1,294 | 1,421 | +134 | +10.4 | 33,300 |
| 1/28 | 1,330 | 1,348 | 1,255 | 1,287 | -44 | -3.3 | 55,100 |
| 1/21 | 1,419 | 1,435 | 1,328 | 1,331 | -88 | -6.2 | 31,100 |
| 1/14 | 1,386 | 1,437 | 1,370 | 1,419 | +40 | +2.9 | 27,600 |
▶︎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
