9312 ケイヒン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,997 | 1,997 | 1,976 | 1,990 | 2,200 | 1,990 |
| 2024-05-01 | 1,984 | 2,010 | 1,958 | 1,997 | 6,800 | 1,997 |
| 2024-04-30 | 1,945 | 2,008 | 1,945 | 2,002 | 13,300 | 2,002 |
| 2024-04-26 | 1,975 | 1,983 | 1,921 | 1,921 | 34,000 | 1,921 |
| 2024-04-25 | 1,990 | 1,998 | 1,960 | 1,977 | 8,300 | 1,977 |
| 2024-04-24 | 2,000 | 2,000 | 1,976 | 1,979 | 4,000 | 1,979 |
| 2024-04-23 | 1,990 | 2,014 | 1,988 | 2,000 | 2,000 | 2,000 |
| 2024-04-22 | 1,983 | 1,990 | 1,971 | 1,973 | 2,900 | 1,973 |
| 2024-04-19 | 1,987 | 1,987 | 1,941 | 1,954 | 11,000 | 1,954 |
| 2024-04-18 | 1,977 | 2,005 | 1,977 | 1,987 | 4,000 | 1,987 |
| 2024-04-17 | 1,999 | 2,003 | 1,974 | 1,974 | 5,000 | 1,974 |
| 2024-04-16 | 2,005 | 2,026 | 1,987 | 1,998 | 6,200 | 1,998 |
| 2024-04-15 | 2,000 | 2,020 | 2,000 | 2,015 | 3,300 | 2,015 |
| 2024-04-12 | 2,018 | 2,019 | 2,001 | 2,002 | 5,100 | 2,002 |
| 2024-04-11 | 2,011 | 2,039 | 2,003 | 2,004 | 5,600 | 2,004 |
| 2024-04-10 | 1,980 | 2,049 | 1,979 | 2,034 | 13,200 | 2,034 |
| 2024-04-09 | 2,010 | 2,010 | 1,972 | 1,985 | 7,100 | 1,985 |
| 2024-04-08 | 1,992 | 2,055 | 1,992 | 2,015 | 10,300 | 2,015 |
| 2024-04-05 | 2,030 | 2,030 | 1,990 | 1,992 | 13,900 | 1,992 |
| 2024-04-04 | 2,021 | 2,070 | 2,017 | 2,063 | 16,400 | 2,063 |
| 2024-04-03 | 1,963 | 2,037 | 1,963 | 2,021 | 13,000 | 2,021 |
| 2024-04-02 | 1,950 | 2,007 | 1,950 | 1,963 | 6,900 | 1,963 |
| 2024-04-01 | 2,047 | 2,047 | 1,945 | 1,950 | 12,300 | 1,950 |
| 2024-03-29 | 1,998 | 2,030 | 1,998 | 2,025 | 3,800 | 2,025 |
| 2024-03-28 | 2,049 | 2,049 | 1,991 | 1,991 | 10,600 | 1,991 |
| 2024-03-27 | 2,024 | 2,077 | 2,024 | 2,052 | 12,600 | 2,052 |
| 2024-03-26 | 2,032 | 2,047 | 2,011 | 2,011 | 5,400 | 2,011 |
| 2024-03-25 | 2,066 | 2,088 | 2,001 | 2,033 | 10,800 | 2,033 |
| 2024-03-22 | 2,058 | 2,085 | 2,039 | 2,085 | 12,100 | 2,085 |
| 2024-03-21 | 2,038 | 2,070 | 2,038 | 2,056 | 11,000 | 2,056 |
| 2024-03-19 | 1,995 | 2,039 | 1,995 | 2,033 | 6,300 | 2,033 |
| 2024-03-18 | 2,025 | 2,039 | 1,961 | 1,995 | 20,100 | 1,995 |
| 2024-03-15 | 2,015 | 2,015 | 1,979 | 2,008 | 4,600 | 2,008 |
| 2024-03-14 | 2,010 | 2,010 | 1,974 | 1,984 | 8,000 | 1,984 |
| 2024-03-13 | 1,997 | 1,999 | 1,969 | 1,969 | 3,700 | 1,969 |
| 2024-03-12 | 1,958 | 1,993 | 1,958 | 1,984 | 4,600 | 1,984 |
| 2024-03-11 | 1,960 | 1,975 | 1,936 | 1,975 | 13,800 | 1,975 |
| 2024-03-08 | 1,960 | 1,981 | 1,951 | 1,963 | 5,400 | 1,963 |
| 2024-03-07 | 1,990 | 2,009 | 1,967 | 1,967 | 10,100 | 1,967 |
| 2024-03-06 | 1,980 | 2,000 | 1,966 | 1,984 | 4,600 | 1,984 |
| 2024-03-05 | 1,961 | 1,997 | 1,958 | 1,975 | 5,900 | 1,975 |
| 2024-03-04 | 2,004 | 2,011 | 1,959 | 1,960 | 11,800 | 1,960 |
| 2024-03-01 | 2,010 | 2,012 | 1,971 | 1,980 | 14,000 | 1,980 |
| 2024-02-29 | 2,000 | 2,010 | 1,990 | 2,008 | 4,700 | 2,008 |
| 2024-02-28 | 1,990 | 2,001 | 1,981 | 1,983 | 4,100 | 1,983 |
| 2024-02-27 | 1,976 | 2,010 | 1,975 | 2,001 | 18,700 | 2,001 |
| 2024-02-26 | 1,950 | 1,970 | 1,927 | 1,959 | 21,200 | 1,959 |
| 2024-02-22 | 1,940 | 1,955 | 1,912 | 1,943 | 16,100 | 1,943 |
| 2024-02-21 | 1,956 | 1,960 | 1,910 | 1,916 | 7,700 | 1,916 |
| 2024-02-20 | 1,968 | 1,968 | 1,941 | 1,956 | 4,100 | 1,956 |
| 2024-02-19 | 1,965 | 1,992 | 1,921 | 1,949 | 15,700 | 1,949 |
| 2024-02-16 | 1,910 | 1,994 | 1,910 | 1,965 | 19,200 | 1,965 |
| 2024-02-15 | 1,985 | 1,999 | 1,907 | 1,908 | 11,900 | 1,908 |
| 2024-02-14 | 1,980 | 1,995 | 1,979 | 1,985 | 9,200 | 1,985 |
| 2024-02-13 | 1,960 | 1,995 | 1,960 | 1,988 | 17,900 | 1,988 |
| 2024-02-09 | 1,930 | 1,962 | 1,913 | 1,913 | 11,800 | 1,913 |
| 2024-02-08 | 1,972 | 1,972 | 1,926 | 1,929 | 7,600 | 1,929 |
| 2024-02-07 | 1,925 | 1,968 | 1,925 | 1,932 | 10,700 | 1,932 |
| 2024-02-06 | 1,927 | 1,954 | 1,916 | 1,916 | 10,400 | 1,916 |
| 2024-02-05 | 1,920 | 1,921 | 1,890 | 1,912 | 13,600 | 1,912 |
| 2024-02-02 | 1,926 | 1,932 | 1,913 | 1,917 | 3,700 | 1,917 |
| 2024-02-01 | 1,923 | 1,952 | 1,905 | 1,905 | 8,200 | 1,905 |
| 2024-01-31 | 1,950 | 1,960 | 1,917 | 1,923 | 7,600 | 1,923 |
| 2024-01-30 | 1,979 | 2,000 | 1,921 | 1,925 | 48,300 | 1,925 |
| 2024-01-29 | 1,900 | 1,960 | 1,900 | 1,960 | 21,600 | 1,960 |
| 2024-01-26 | 1,854 | 1,882 | 1,819 | 1,838 | 11,500 | 1,838 |
| 2024-01-25 | 1,869 | 1,880 | 1,853 | 1,866 | 7,400 | 1,866 |
| 2024-01-24 | 1,850 | 1,859 | 1,837 | 1,850 | 7,200 | 1,850 |
| 2024-01-23 | 1,820 | 1,863 | 1,820 | 1,834 | 12,500 | 1,834 |
| 2024-01-22 | 1,797 | 1,835 | 1,797 | 1,819 | 29,100 | 1,819 |
| 2024-01-19 | 1,800 | 1,814 | 1,799 | 1,801 | 6,700 | 1,801 |
| 2024-01-18 | 1,799 | 1,805 | 1,790 | 1,801 | 7,300 | 1,801 |
| 2024-01-17 | 1,777 | 1,809 | 1,777 | 1,799 | 13,100 | 1,799 |
| 2024-01-16 | 1,795 | 1,795 | 1,764 | 1,764 | 10,100 | 1,764 |
| 2024-01-15 | 1,794 | 1,813 | 1,794 | 1,800 | 4,900 | 1,800 |
| 2024-01-12 | 1,801 | 1,804 | 1,783 | 1,793 | 15,400 | 1,793 |
| 2024-01-11 | 1,821 | 1,835 | 1,790 | 1,793 | 13,300 | 1,793 |
| 2024-01-10 | 1,822 | 1,834 | 1,805 | 1,815 | 9,000 | 1,815 |
| 2024-01-09 | 1,788 | 1,842 | 1,785 | 1,835 | 11,800 | 1,835 |
| 2024-01-05 | 1,786 | 1,786 | 1,767 | 1,777 | 10,000 | 1,777 |
| 2024-01-04 | 1,759 | 1,769 | 1,753 | 1,758 | 10,100 | 1,758 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
