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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,375 | 1,382 | 1,352 | 1,370 | -2 | -0.2 | 10,600 |
| 6/4 | 1,371 | 1,376 | 1,360 | 1,372 | -4 | -0.3 | 8,600 |
| 5/28 | 1,380 | 1,391 | 1,362 | 1,376 | -3 | -0.2 | 8,800 |
| 5/21 | 1,396 | 1,404 | 1,375 | 1,379 | +4 | +0.3 | 10,800 |
| 5/14 | 1,388 | 1,402 | 1,366 | 1,375 | -11 | -0.8 | 15,100 |
| 5/7 | 1,380 | 1,404 | 1,380 | 1,386 | +3 | +0.2 | 8,500 |
| 4/30 | 1,420 | 1,430 | 1,370 | 1,383 | -27 | -1.9 | 12,600 |
| 4/23 | 1,427 | 1,474 | 1,402 | 1,410 | -6 | -0.4 | 28,900 |
| 4/16 | 1,379 | 1,423 | 1,373 | 1,416 | +41 | +3.0 | 15,700 |
| 4/9 | 1,413 | 1,432 | 1,371 | 1,375 | -30 | -2.1 | 16,100 |
| 4/2 | 1,466 | 1,480 | 1,400 | 1,405 | -61 | -4.2 | 24,600 |
| 3/26 | 1,481 | 1,481 | 1,435 | 1,466 | -16 | -1.1 | 22,900 |
| 3/19 | 1,407 | 1,487 | 1,407 | 1,482 | +80 | +5.7 | 34,900 |
| 3/12 | 1,389 | 1,404 | 1,369 | 1,402 | +25 | +1.8 | 24,500 |
| 3/5 | 1,376 | 1,377 | 1,355 | 1,377 | +21 | +1.6 | 13,800 |
| 2/26 | 1,350 | 1,387 | 1,350 | 1,356 | +6 | +0.4 | 11,700 |
| 2/19 | 1,383 | 1,383 | 1,350 | 1,350 | -23 | -1.7 | 15,600 |
| 2/12 | 1,365 | 1,390 | 1,362 | 1,373 | +8 | +0.6 | 22,700 |
| 2/5 | 1,340 | 1,400 | 1,335 | 1,365 | +24 | +1.8 | 25,600 |
| 1/29 | 1,298 | 1,346 | 1,298 | 1,341 | +43 | +3.3 | 15,300 |
| 1/22 | 1,308 | 1,330 | 1,296 | 1,298 | -13 | -1.0 | 9,000 |
| 1/15 | 1,330 | 1,333 | 1,310 | 1,311 | +2 | +0.2 | 9,200 |
| 1/8 | 1,350 | 1,350 | 1,296 | 1,309 | -23 | -1.7 | 16,900 |
| 12/30 | 1,361 | 1,365 | 1,325 | 1,332 | -18 | -1.3 | 8,500 |
| 12/25 | 1,369 | 1,389 | 1,341 | 1,350 | -18 | -1.3 | 15,100 |
| 12/18 | 1,387 | 1,387 | 1,364 | 1,368 | -4 | -0.3 | 15,700 |
| 12/11 | 1,391 | 1,392 | 1,356 | 1,372 | +8 | +0.6 | 25,800 |
| 12/4 | 1,397 | 1,397 | 1,362 | 1,364 | -27 | -1.9 | 14,700 |
| 11/27 | 1,395 | 1,396 | 1,361 | 1,391 | +6 | +0.4 | 13,300 |
| 11/20 | 1,379 | 1,398 | 1,379 | 1,385 | +6 | +0.4 | 7,200 |
▶︎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
