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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,403 | 1,421 | 1,378 | 1,379 | -30 | -2.1 | 14,400 |
| 12/30 | 1,323 | 1,413 | 1,315 | 1,409 | +84 | +6.3 | 33,200 |
| 12/24 | 1,313 | 1,346 | 1,311 | 1,325 | +6 | +0.5 | 28,700 |
| 12/17 | 1,324 | 1,352 | 1,314 | 1,319 | -5 | -0.4 | 22,400 |
| 12/10 | 1,332 | 1,359 | 1,304 | 1,324 | -34 | -2.5 | 31,500 |
| 12/3 | 1,322 | 1,360 | 1,251 | 1,358 | +30 | +2.3 | 40,400 |
| 11/26 | 1,332 | 1,345 | 1,328 | 1,328 | -13 | -1.0 | 11,400 |
| 11/19 | 1,414 | 1,415 | 1,326 | 1,341 | -70 | -5.0 | 36,200 |
| 11/12 | 1,433 | 1,461 | 1,393 | 1,411 | -20 | -1.4 | 28,000 |
| 11/5 | 1,406 | 1,544 | 1,391 | 1,431 | +34 | +2.4 | 64,500 |
| 10/29 | 1,399 | 1,440 | 1,355 | 1,397 | -2 | -0.1 | 54,800 |
| 10/22 | 1,404 | 1,415 | 1,396 | 1,399 | -4 | -0.3 | 12,900 |
| 10/15 | 1,440 | 1,458 | 1,392 | 1,403 | -37 | -2.6 | 23,700 |
| 10/8 | 1,450 | 1,477 | 1,426 | 1,440 | -10 | -0.7 | 14,900 |
| 10/1 | 1,475 | 1,485 | 1,434 | 1,450 | -19 | -1.3 | 24,400 |
| 9/24 | 1,440 | 1,469 | 1,413 | 1,469 | +18 | +1.2 | 22,200 |
| 9/17 | 1,444 | 1,457 | 1,430 | 1,451 | +21 | +1.5 | 31,200 |
| 9/10 | 1,410 | 1,430 | 1,410 | 1,430 | +20 | +1.4 | 34,800 |
| 9/3 | 1,405 | 1,414 | 1,399 | 1,410 | +16 | +1.2 | 14,600 |
| 8/27 | 1,394 | 1,445 | 1,391 | 1,394 | +5 | +0.4 | 38,900 |
| 8/20 | 1,409 | 1,444 | 1,378 | 1,389 | -22 | -1.6 | 55,900 |
| 8/13 | 1,403 | 1,422 | 1,378 | 1,411 | +18 | +1.3 | 29,600 |
| 8/6 | 1,371 | 1,400 | 1,371 | 1,393 | +26 | +1.9 | 13,100 |
| 7/30 | 1,383 | 1,383 | 1,357 | 1,367 | +14 | +1.0 | 10,100 |
| 7/21 | 1,377 | 1,377 | 1,352 | 1,353 | -1 | -0.1 | 7,700 |
| 7/16 | 1,400 | 1,400 | 1,354 | 1,354 | -2 | -0.2 | 14,600 |
| 7/9 | 1,393 | 1,420 | 1,350 | 1,356 | -32 | -2.3 | 22,500 |
| 7/2 | 1,396 | 1,400 | 1,373 | 1,388 | +1 | +0.1 | 12,900 |
| 6/25 | 1,357 | 1,387 | 1,350 | 1,387 | +29 | +2.1 | 13,200 |
| 6/18 | 1,370 | 1,379 | 1,358 | 1,358 | -12 | -0.9 | 6,700 |
▶︎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
