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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,369 | 1,393 | 1,358 | 1,379 | +12 | +0.9 | 21,900 |
| 11/6 | 1,331 | 1,386 | 1,327 | 1,367 | +23 | +1.7 | 8,800 |
| 10/30 | 1,375 | 1,395 | 1,344 | 1,344 | +2 | +0.2 | 11,400 |
| 10/23 | 1,390 | 1,393 | 1,330 | 1,342 | -40 | -2.9 | 9,900 |
| 10/16 | 1,410 | 1,415 | 1,382 | 1,382 | -34 | -2.4 | 4,000 |
| 10/9 | 1,401 | 1,418 | 1,395 | 1,416 | +21 | +1.5 | 9,900 |
| 10/2 | 1,418 | 1,440 | 1,359 | 1,395 | +18 | +1.3 | 22,700 |
| 9/25 | 1,393 | 1,426 | 1,323 | 1,377 | -18 | -1.3 | 15,800 |
| 9/18 | 1,332 | 1,400 | 1,331 | 1,395 | +65 | +4.9 | 19,900 |
| 9/11 | 1,288 | 1,332 | 1,277 | 1,330 | +42 | +3.3 | 18,700 |
| 9/4 | 1,291 | 1,300 | 1,286 | 1,288 | -3 | -0.2 | 5,400 |
| 8/28 | 1,278 | 1,307 | 1,265 | 1,291 | +31 | +2.5 | 9,700 |
| 8/21 | 1,282 | 1,282 | 1,260 | 1,260 | -33 | -2.6 | 6,800 |
| 8/14 | 1,306 | 1,324 | 1,281 | 1,293 | +107 | +9.0 | 26,300 |
| 8/7 | 1,239 | 1,239 | 1,186 | 1,186 | -53 | -4.3 | 7,600 |
| 7/31 | 1,279 | 1,279 | 1,239 | 1,239 | -15 | -1.2 | 8,400 |
| 7/22 | 1,239 | 1,258 | 1,239 | 1,254 | +13 | +1.1 | 4,600 |
| 7/17 | 1,222 | 1,265 | 1,222 | 1,241 | +24 | +2.0 | 9,200 |
| 7/10 | 1,284 | 1,316 | 1,217 | 1,217 | -76 | -5.9 | 15,400 |
| 7/3 | 1,299 | 1,320 | 1,289 | 1,293 | -6 | -0.5 | 7,800 |
| 6/26 | 1,280 | 1,299 | 1,278 | 1,299 | +4 | +0.3 | 6,900 |
| 6/19 | 1,281 | 1,314 | 1,267 | 1,295 | +12 | +0.9 | 7,400 |
| 6/12 | 1,315 | 1,317 | 1,283 | 1,283 | -3 | -0.2 | 16,100 |
| 6/5 | 1,305 | 1,305 | 1,265 | 1,286 | -24 | -1.8 | 13,200 |
| 5/29 | 1,298 | 1,318 | 1,268 | 1,310 | +16 | +1.2 | 23,000 |
| 5/22 | 1,256 | 1,300 | 1,256 | 1,294 | +8 | +0.6 | 9,900 |
| 5/15 | 1,272 | 1,305 | 1,248 | 1,286 | +14 | +1.1 | 13,300 |
| 5/8 | 1,259 | 1,272 | 1,192 | 1,272 | +4 | +0.3 | 8,100 |
| 5/1 | 1,143 | 1,310 | 1,120 | 1,268 | +146 | +13.0 | 35,300 |
| 4/24 | 1,169 | 1,169 | 1,106 | 1,122 | -44 | -3.8 | 10,300 |
▶︎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
