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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,950 | 1,991 | 1,931 | 1,990 | +45 | +2.3 | 39,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,161 | 1,174 | 1,113 | 1,166 | +5 | +0.4 | 11,300 |
| 4/10 | 1,012 | 1,161 | 1,005 | 1,161 | +149 | +14.7 | 21,300 |
| 4/3 | 1,164 | 1,166 | 998 | 1,012 | -178 | -15.0 | 21,100 |
| 3/27 | 1,018 | 1,191 | 1,011 | 1,190 | +172 | +16.9 | 36,800 |
| 3/19 | 960 | 1,082 | 920 | 1,018 | +50 | +5.2 | 21,900 |
| 3/13 | 1,139 | 1,139 | 950 | 968 | -193 | -16.6 | 38,800 |
| 3/6 | 1,201 | 1,290 | 1,161 | 1,161 | -54 | -4.4 | 24,700 |
| 2/28 | 1,303 | 1,303 | 1,215 | 1,215 | -117 | -8.8 | 31,800 |
| 2/21 | 1,325 | 1,365 | 1,310 | 1,332 | +7 | +0.5 | 22,100 |
| 2/14 | 1,338 | 1,343 | 1,316 | 1,325 | -13 | -1.0 | 14,100 |
| 2/7 | 1,279 | 1,346 | 1,279 | 1,338 | +35 | +2.7 | 19,700 |
| 1/31 | 1,318 | 1,328 | 1,294 | 1,303 | -15 | -1.1 | 13,700 |
| 1/24 | 1,329 | 1,339 | 1,312 | 1,318 | -3 | -0.2 | 14,300 |
| 1/17 | 1,340 | 1,340 | 1,321 | 1,321 | -11 | -0.8 | 9,400 |
| 1/10 | 1,325 | 1,351 | 1,325 | 1,332 | -31 | -2.3 | 21,200 |
| 12/30 | 1,358 | 1,364 | 1,345 | 1,363 | +4 | +0.3 | 3,200 |
| 12/27 | 1,365 | 1,367 | 1,348 | 1,359 | -6 | -0.4 | 18,300 |
| 12/20 | 1,379 | 1,401 | 1,355 | 1,365 | +40 | +3.0 | 40,100 |
| 12/13 | 1,324 | 1,344 | 1,300 | 1,325 | +8 | +0.6 | 26,000 |
| 12/6 | 1,315 | 1,333 | 1,303 | 1,317 | -3 | -0.2 | 17,700 |
| 11/29 | 1,357 | 1,380 | 1,318 | 1,320 | -33 | -2.4 | 19,800 |
| 11/22 | 1,379 | 1,379 | 1,336 | 1,353 | -3 | -0.2 | 19,800 |
| 11/15 | 1,395 | 1,395 | 1,341 | 1,356 | +1 | +0.1 | 24,900 |
| 11/8 | 1,317 | 1,363 | 1,294 | 1,355 | +58 | +4.5 | 24,400 |
| 11/1 | 1,287 | 1,307 | 1,258 | 1,297 | +13 | +1.0 | 33,600 |
| 10/25 | 1,262 | 1,292 | 1,257 | 1,284 | +16 | +1.3 | 11,900 |
| 10/18 | 1,270 | 1,294 | 1,255 | 1,268 | +14 | +1.1 | 12,300 |
| 10/11 | 1,252 | 1,272 | 1,251 | 1,254 | +4 | +0.3 | 8,800 |
| 10/4 | 1,249 | 1,267 | 1,228 | 1,250 | -8 | -0.6 | 11,900 |
| 9/27 | 1,244 | 1,263 | 1,217 | 1,258 | +19 | +1.5 | 15,800 |
▶︎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
