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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,759 | 2,391 | 1,666 | 1,945 | +192 | +11.0 | 2,227,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,450 | 2,040 | 1,415 | 1,753 | +311 | +21.6 | 2,810,500 |
| 2022 | 1,403 | 1,568 | 1,255 | 1,442 | +33 | +2.3 | 1,746,700 |
| 2021 | 1,350 | 1,544 | 1,251 | 1,409 | +77 | +5.8 | 1,137,400 |
| 2020 | 1,325 | 1,440 | 920 | 1,332 | -31 | -2.3 | 810,200 |
| 2019 | 1,239 | 1,444 | 1,152 | 1,363 | +106 | +8.4 | 953,100 |
| 2018 | 1,680 | 1,897 | 1,120 | 1,257 | -409 | -24.6 | 1,419,100 |
| 2017 | 1,530 | 1,719 | 1,470 | 1,666 | +136 | +8.9 | 1,601,300 |
| 2016 | 1,750 | 1,770 | 1,250 | 1,530 | -230 | -13.1 | 2,145,700 |
| 2015 | 1,690 | 2,300 | 1,640 | 1,760 | +80 | +4.8 | 5,533,100 |
| 2014 | 1,820 | 1,850 | 1,340 | 1,680 | -160 | -8.7 | 2,544,600 |
| 2013 | 1,210 | 2,420 | 1,150 | 1,840 | +650 | +54.6 | 15,822,200 |
| 2012 | 890 | 1,540 | 840 | 1,190 | +310 | +35.2 | 8,479,800 |
| 2011 | 940 | 1,190 | 700 | 880 | -50 | -5.4 | 1,878,200 |
| 2010 | 1,010 | 1,190 | 740 | 930 | -60 | -6.1 | 1,743,900 |
| 2009 | 1,160 | 1,410 | 950 | 990 | -140 | -12.4 | 2,522,200 |
| 2008 | 1,800 | 1,940 | 950 | 1,130 | -710 | -38.6 | 2,238,400 |
| 2007 | 2,920 | 3,320 | 1,790 | 1,840 | -1,030 | -35.9 | 14,143,300 |
| 2006 | 5,330 | 5,380 | 2,240 | 2,870 | -2,460 | -46.2 | 28,664,600 |
| 2005 | 2,200 | 5,400 | 2,200 | 5,330 | +3,140 | +143.4 | 31,852,300 |
| 2004 | 1,690 | 2,600 | 1,680 | 2,190 | +490 | +28.8 | 4,954,700 |
| 2003 | 1,390 | 2,030 | 1,350 | 1,700 | +310 | +22.3 | 4,469,500 |
| 2002 | 1,360 | 1,560 | 1,250 | 1,390 | +20 | +1.5 | 693,200 |
| 2001 | 1,370 | 1,720 | 1,280 | 1,370 | 0 | 0.0 | 951,200 |
| 2000 | 1,450 | 1,700 | 1,320 | 1,370 | -130 | -8.7 | 915,100 |
| 1999 | 1,550 | 2,580 | 1,410 | 1,500 | -50 | -3.2 | 2,657,300 |
| 1998 | 1,550 | 2,700 | 1,190 | 1,550 | +30 | +2.0 | 1,664,900 |
| 1997 | 4,210 | 4,750 | 950 | 1,520 | -2,740 | -64.3 | 724,700 |
| 1996 | 4,850 | 6,040 | 4,210 | 4,260 | -540 | -11.3 | 831,200 |
| 1995 | 4,750 | 5,800 | 3,550 | 4,800 | 0 | 0.0 | 577,900 |
| 1994 | 4,500 | 5,960 | 4,500 | 4,800 | +400 | +9.1 | 652,100 |
▶︎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
