1. HOME >
  2. 株価時系列 >
  3. 9312 >
  4. 2021年

9312 ケイヒン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3761,4131,3761,4096,2001,409
2021-12-291,3421,3921,3401,39216,0001,392
2021-12-281,3271,3431,3241,3375,8001,337
2021-12-271,3231,3311,3151,3275,2001,327
2021-12-241,3241,3271,3191,3251,9001,325
2021-12-231,3351,3411,3211,3282,7001,328
2021-12-221,3371,3371,3271,3272,5001,327
2021-12-211,3461,3461,3311,3396,3001,339
2021-12-201,3131,3461,3111,33015,3001,330
2021-12-171,3211,3251,3151,3195,4001,319
2021-12-161,3201,3281,3161,3204,8001,320
2021-12-151,3211,3301,3141,3202,9001,320
2021-12-141,3461,3461,3141,3205,7001,320
2021-12-131,3241,3521,3241,3343,6001,334
2021-12-101,3321,3321,3041,3248,3001,324
2021-12-091,3391,3391,3241,3344,2001,334
2021-12-081,3501,3591,3281,3384,0001,338
2021-12-071,3291,3541,3291,3549,3001,354
2021-12-061,3321,3371,3251,3295,7001,329
2021-12-031,3281,3601,3071,3586,8001,358
2021-12-021,2601,3291,2601,3117,9001,311
2021-12-011,2511,2771,2511,26510,1001,265
2021-11-301,3031,3081,2751,2797,7001,279
2021-11-291,3221,3231,3021,3027,9001,302
2021-11-261,3451,3451,3281,3284,2001,328
2021-11-251,3401,3451,3401,3401,1001,340
2021-11-241,3431,3431,3331,3353,1001,335
2021-11-221,3321,3401,3311,3403,0001,340
2021-11-191,3261,3531,3261,3414,7001,341
2021-11-181,3651,3931,3311,3379,8001,337
2021-11-171,4081,4081,3561,37015,9001,370
2021-11-161,4071,4101,4071,4102,2001,410
2021-11-151,4141,4151,4071,4073,6001,407
2021-11-121,4121,4121,4111,4116001,411
2021-11-111,4141,4141,4011,4025001,402
2021-11-101,4151,4151,3971,4136,3001,413
2021-11-091,4361,4401,3931,3939,5001,393
2021-11-081,4331,4611,4231,42311,1001,423
2021-11-051,4381,5441,3951,43150,2001,431
2021-11-041,3961,4451,3961,4386,8001,438
2021-11-021,4051,4111,3911,3953,3001,395
2021-11-011,4061,4231,3921,4054,2001,405
2021-10-291,3701,3971,3681,3976,0001,397
2021-10-281,4071,4281,3551,35736,8001,357
2021-10-271,4191,4191,4051,4136,5001,413
2021-10-261,4121,4401,4091,4243,2001,424
2021-10-251,3991,4151,3991,4082,3001,408
2021-10-221,4091,4091,3961,3991,7001,399
2021-10-211,4061,4101,4031,4042,3001,404
2021-10-201,4051,4111,4041,4062,2001,406
2021-10-191,4151,4151,4001,4083,1001,408
2021-10-181,4041,4151,4041,4043,6001,404
2021-10-151,4101,4141,3921,4033,8001,403
2021-10-141,4041,4101,4001,4002,8001,400
2021-10-131,4301,4301,4201,4262,6001,426
2021-10-121,4301,4441,4211,4334,3001,433
2021-10-111,4401,4581,4271,42710,2001,427
2021-10-081,4521,4771,4401,4407,2001,440
2021-10-071,4551,4551,4461,4492,0001,449
2021-10-061,4351,4451,4351,4419001,441
2021-10-051,4271,4421,4261,4312,7001,431
2021-10-041,4501,4641,4501,4502,1001,450
2021-10-011,4491,4701,4341,4505,1001,450
2021-09-301,4371,4531,4371,4492,3001,449
2021-09-291,4461,4641,4411,4414,9001,441
2021-09-281,4791,4791,4501,4655,9001,465
2021-09-271,4751,4851,4691,4806,2001,480
2021-09-241,4361,4691,4341,4698,4001,469
2021-09-221,4501,4671,4131,43410,1001,434
2021-09-211,4401,4401,4301,4343,7001,434
2021-09-171,4491,4511,4331,4515,9001,451
2021-09-161,4481,4571,4301,4378,7001,437
2021-09-151,4401,4481,4381,4482,0001,448
2021-09-141,4441,4501,4381,4504,3001,450
2021-09-131,4441,4471,4311,44710,3001,447
2021-09-101,4161,4301,4151,4306,9001,430
2021-09-091,4201,4221,4141,4164,3001,416
2021-09-081,4221,4281,4121,4207,1001,420
2021-09-071,4241,4241,4161,4236,8001,423
2021-09-061,4101,4211,4101,4219,7001,421
2021-09-031,4031,4121,4031,4104,0001,410
2021-09-021,4121,4121,4011,4022,1001,402
2021-09-011,4001,4141,4001,4114,1001,411
2021-08-311,3991,4081,3991,4002,6001,400
2021-08-301,4051,4051,3991,3991,8001,399
2021-08-271,4111,4111,3911,3942,9001,394
2021-08-261,4151,4151,4041,4112,3001,411
2021-08-251,4451,4451,3961,40421,5001,404
2021-08-241,4081,4201,4001,4208,9001,420
2021-08-231,3941,4091,3931,4073,3001,407
2021-08-201,4141,4181,3891,38911,7001,389
2021-08-191,4071,4211,4061,4102,7001,410
2021-08-181,4321,4371,4061,41110,6001,411
2021-08-171,4061,4441,4061,42422,4001,424
2021-08-161,4091,4091,3781,3978,5001,397
2021-08-131,4091,4221,4081,41112,2001,411
2021-08-121,4031,4081,4011,4084,4001,408
2021-08-111,4001,4031,3971,4031,2001,403
2021-08-101,4031,4081,3781,39311,8001,393
2021-08-061,3931,3931,3931,3931,1001,393
2021-08-051,3911,3941,3911,3936001,393
2021-08-041,3871,3991,3871,3871,9001,387
2021-08-031,4001,4001,3871,3872,9001,387
2021-08-021,3711,4001,3711,4006,6001,400
2021-07-301,3661,3761,3661,3679001,367
2021-07-291,3631,3701,3631,3701,7001,370
2021-07-281,3721,3721,3571,3571,9001,357
2021-07-271,3731,3761,3721,3751,4001,375
2021-07-261,3831,3831,3691,3724,2001,372
2021-07-211,3541,3681,3531,3532,8001,353
2021-07-201,3521,3571,3521,3541,9001,354
2021-07-191,3771,3771,3571,3583,0001,358
2021-07-161,3551,3581,3541,3541,8001,354
2021-07-151,3661,3681,3571,3572,8001,357
2021-07-141,3701,3701,3621,3632,2001,363
2021-07-131,3761,3771,3701,3701,2001,370
2021-07-121,4001,4001,3601,3676,6001,367
2021-07-091,3511,3661,3501,3567,4001,356
2021-07-081,3921,3921,3551,3552,8001,355
2021-07-071,4011,4141,3811,3873,1001,387
2021-07-061,4071,4091,4001,4013,6001,401
2021-07-051,3931,4201,3931,4075,6001,407
2021-07-021,3821,3881,3821,3881,3001,388
2021-07-011,3841,3991,3731,3732,9001,373
2021-06-301,4001,4001,3851,3853,2001,385
2021-06-291,3891,3991,3891,3992,8001,399
2021-06-281,3961,3971,3851,3972,7001,397
2021-06-251,3771,3871,3771,3871,7001,387
2021-06-241,3751,3751,3751,3753001,375
2021-06-231,3581,3751,3581,3752,8001,375
2021-06-221,3511,3671,3511,3671,5001,367
2021-06-211,3571,3711,3501,3506,9001,350
2021-06-181,3641,3641,3581,3582,6001,358
2021-06-171,3651,3661,3631,3631,4001,363
2021-06-161,3751,3751,3651,3654001,365
2021-06-151,3791,3791,3651,3751,4001,375
2021-06-141,3701,3701,3671,3689001,368
2021-06-111,3821,3821,3701,3703,5001,370
2021-06-101,3671,3721,3631,3721,5001,372
2021-06-091,3731,3741,3601,3742,3001,374
2021-06-081,3591,3631,3571,3575001,357
2021-06-071,3751,3771,3521,3522,8001,352
2021-06-041,3751,3761,3711,3726001,372
2021-06-031,3691,3751,3691,3751,4001,375
2021-06-021,3671,3721,3671,3688001,368
2021-06-011,3701,3721,3611,3671,4001,367
2021-05-311,3711,3761,3601,3634,4001,363
2021-05-281,3621,3761,3621,3762,3001,376
2021-05-271,3631,3841,3621,3621,4001,362
2021-05-261,3721,3871,3711,3711,7001,371
2021-05-251,3871,3911,3681,3682,7001,368
2021-05-241,3801,3911,3801,3917001,391
2021-05-211,3921,3951,3791,3791,2001,379
2021-05-201,4011,4011,3881,3921,8001,392
2021-05-191,3971,4001,3941,3983,8001,398
2021-05-181,3951,3961,3921,3921,7001,392
2021-05-171,3961,4041,3751,3952,3001,395
2021-05-141,3861,3951,3751,3751,7001,375
2021-05-131,3661,3951,3661,3722,1001,372
2021-05-121,3871,3971,3681,3686,1001,368
2021-05-111,3941,4011,3871,3963,8001,396
2021-05-101,3881,4021,3881,4001,4001,400
2021-05-071,3831,3861,3831,3861,8001,386
2021-05-061,3801,4041,3801,3826,7001,382
2021-04-301,3771,3941,3771,3831,7001,383
2021-04-281,4011,4031,3701,3704,3001,370
2021-04-271,4111,4121,3901,3904,1001,390
2021-04-261,4201,4301,4021,4042,5001,404
2021-04-231,4041,4271,4041,4101,6001,410
2021-04-221,4201,4421,4141,4192,0001,419
2021-04-211,4231,4231,4021,4072,3001,407
2021-04-201,4521,4521,4291,4294,6001,429
2021-04-191,4271,4741,4251,47418,4001,474
2021-04-161,3901,4231,3871,4167,5001,416
2021-04-151,3771,3841,3771,3839001,383
2021-04-141,3791,3821,3731,3771,6001,377
2021-04-131,3871,3991,3781,3802,8001,380
2021-04-121,3791,3921,3791,3792,9001,379
2021-04-091,3841,3841,3711,3752,4001,375
2021-04-081,4061,4061,3741,3744,3001,374
2021-04-071,4081,4091,4001,4063,5001,406
2021-04-061,4291,4321,4081,4083,7001,408
2021-04-051,4131,4251,4081,4252,2001,425
2021-04-021,4111,4111,4021,4051,4001,405
2021-04-011,4071,4111,4021,4021,6001,402
2021-03-311,4251,4251,4001,4006,5001,400
2021-03-301,4331,4401,4191,4255,8001,425
2021-03-291,4661,4801,4661,4799,3001,479
2021-03-261,4551,4671,4511,4667,5001,466
2021-03-251,4541,4541,4371,4502,9001,450
2021-03-241,4541,4571,4351,4454,5001,445
2021-03-231,4701,4701,4551,4552,4001,455
2021-03-221,4811,4811,4591,4755,6001,475
2021-03-191,4651,4821,4491,4828,4001,482
2021-03-181,4801,4871,4771,4875,4001,487
2021-03-171,4381,4871,4381,48712,0001,487
2021-03-161,4271,4381,4201,4384,0001,438
2021-03-151,4071,4281,4071,4285,1001,428
2021-03-121,3991,4021,3821,4025,4001,402
2021-03-111,4031,4041,3951,4034,6001,403
2021-03-101,4001,4041,3951,4043,4001,404
2021-03-091,3871,3991,3731,3997,6001,399
2021-03-081,3891,3891,3691,3853,5001,385
2021-03-051,3561,3771,3561,3773,9001,377
2021-03-041,3631,3741,3601,3701,7001,370
2021-03-031,3551,3681,3551,3681,1001,368
2021-03-021,3751,3761,3561,3563,9001,356
2021-03-011,3761,3761,3631,3753,2001,375
2021-02-261,3671,3691,3561,3562,9001,356
2021-02-251,3761,3871,3651,3654,1001,365
2021-02-241,3671,3831,3671,3762,7001,376
2021-02-221,3501,3681,3501,3672,0001,367
2021-02-191,3511,3541,3501,3504,2001,350
2021-02-181,3621,3621,3531,3533,2001,353
2021-02-171,3731,3761,3651,3651,4001,365
2021-02-161,3761,3771,3631,3634,5001,363
2021-02-151,3831,3831,3761,3822,3001,382
2021-02-121,3671,3801,3671,3732,0001,373
2021-02-101,3801,3901,3621,3644,1001,364
2021-02-091,3671,3801,3671,3732,5001,373
2021-02-081,3651,3731,3641,36914,1001,369
2021-02-051,3971,4001,3601,3658,6001,365
2021-02-041,3561,3951,3561,3838,3001,383
2021-02-031,3551,3551,3421,3492,2001,349
2021-02-021,3471,3541,3471,3503,2001,350
2021-02-011,3401,3481,3351,3413,3001,341
2021-01-291,3261,3451,3261,3411,8001,341
2021-01-281,3151,3461,3151,3467,9001,346
2021-01-271,3151,3191,3151,3161,3001,316
2021-01-261,3071,3161,3071,3152,1001,315
2021-01-251,2981,3141,2981,3012,2001,301
2021-01-221,2961,3031,2961,2981,6001,298
2021-01-211,2981,3101,2981,3031,7001,303
2021-01-201,3161,3171,2991,3023,6001,302
2021-01-191,3291,3291,3141,3181,1001,318
2021-01-181,3081,3301,3081,3111,0001,311
2021-01-151,3111,3191,3101,3112,3001,311
2021-01-141,3251,3251,3121,3213,1001,321
2021-01-131,3301,3301,3261,3261,1001,326
2021-01-121,3301,3331,3161,3292,7001,329
2021-01-081,3021,3111,3011,3093,0001,309
2021-01-071,3181,3181,2961,2996,6001,299
2021-01-061,3211,3211,3061,3074,5001,307
2021-01-051,3211,3371,3151,3201,8001,320
2021-01-041,3501,3501,3251,3251,0001,325

分割・併合履歴 ： [2017-09-27]1株→0.1株