9312 ケイヒン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,383 | 2,480 | 2,383 | 2,435 | 38,100 | 2,435 |
| 2025-05-09 | 2,351 | 2,394 | 2,333 | 2,350 | 8,600 | 2,350 |
| 2025-05-08 | 2,292 | 2,380 | 2,289 | 2,342 | 26,400 | 2,342 |
| 2025-05-07 | 2,258 | 2,279 | 2,195 | 2,265 | 16,500 | 2,265 |
| 2025-05-02 | 2,261 | 2,263 | 2,251 | 2,251 | 4,700 | 2,251 |
| 2025-05-01 | 2,292 | 2,300 | 2,248 | 2,260 | 9,400 | 2,260 |
| 2025-04-30 | 2,292 | 2,319 | 2,233 | 2,291 | 31,300 | 2,291 |
| 2025-04-28 | 2,141 | 2,219 | 2,141 | 2,218 | 7,300 | 2,218 |
| 2025-04-25 | 2,214 | 2,216 | 2,111 | 2,111 | 17,300 | 2,111 |
| 2025-04-24 | 2,203 | 2,203 | 2,131 | 2,141 | 6,200 | 2,141 |
| 2025-04-23 | 2,215 | 2,215 | 2,182 | 2,199 | 1,400 | 2,199 |
| 2025-04-22 | 2,210 | 2,270 | 2,165 | 2,174 | 12,000 | 2,174 |
| 2025-04-21 | 2,221 | 2,221 | 2,191 | 2,210 | 700 | 2,210 |
| 2025-04-18 | 2,104 | 2,224 | 2,104 | 2,221 | 5,200 | 2,221 |
| 2025-04-17 | 2,073 | 2,124 | 2,052 | 2,104 | 1,800 | 2,104 |
| 2025-04-16 | 2,150 | 2,150 | 2,071 | 2,097 | 7,700 | 2,097 |
| 2025-04-15 | 2,220 | 2,220 | 2,149 | 2,149 | 6,100 | 2,149 |
| 2025-04-14 | 2,180 | 2,217 | 2,158 | 2,200 | 8,500 | 2,200 |
| 2025-04-11 | 2,150 | 2,188 | 2,126 | 2,141 | 5,300 | 2,141 |
| 2025-04-10 | 2,150 | 2,222 | 2,105 | 2,222 | 9,100 | 2,222 |
| 2025-04-09 | 2,031 | 2,031 | 1,955 | 2,000 | 6,400 | 2,000 |
| 2025-04-08 | 2,036 | 2,155 | 2,036 | 2,081 | 7,600 | 2,081 |
| 2025-04-07 | 2,010 | 2,043 | 1,930 | 2,004 | 12,300 | 2,004 |
| 2025-04-04 | 2,218 | 2,218 | 2,020 | 2,115 | 23,700 | 2,115 |
| 2025-04-03 | 2,226 | 2,312 | 2,201 | 2,268 | 5,500 | 2,268 |
| 2025-04-02 | 2,367 | 2,368 | 2,275 | 2,284 | 9,600 | 2,284 |
| 2025-04-01 | 2,400 | 2,400 | 2,324 | 2,344 | 5,400 | 2,344 |
| 2025-03-31 | 2,310 | 2,355 | 2,260 | 2,353 | 20,200 | 2,353 |
| 2025-03-28 | 2,383 | 2,414 | 2,310 | 2,315 | 17,800 | 2,315 |
| 2025-03-27 | 2,390 | 2,465 | 2,390 | 2,440 | 12,400 | 2,440 |
| 2025-03-26 | 2,391 | 2,400 | 2,380 | 2,387 | 7,700 | 2,387 |
| 2025-03-25 | 2,360 | 2,390 | 2,360 | 2,370 | 6,400 | 2,370 |
| 2025-03-24 | 2,335 | 2,387 | 2,333 | 2,358 | 4,500 | 2,358 |
| 2025-03-21 | 2,350 | 2,359 | 2,311 | 2,319 | 4,700 | 2,319 |
| 2025-03-19 | 2,359 | 2,385 | 2,346 | 2,346 | 8,700 | 2,346 |
| 2025-03-18 | 2,330 | 2,363 | 2,330 | 2,363 | 1,900 | 2,363 |
| 2025-03-17 | 2,357 | 2,385 | 2,322 | 2,327 | 9,900 | 2,327 |
| 2025-03-14 | 2,328 | 2,345 | 2,307 | 2,331 | 3,200 | 2,331 |
| 2025-03-13 | 2,314 | 2,331 | 2,310 | 2,317 | 5,400 | 2,317 |
| 2025-03-12 | 2,301 | 2,317 | 2,290 | 2,292 | 4,000 | 2,292 |
| 2025-03-11 | 2,319 | 2,319 | 2,267 | 2,299 | 6,300 | 2,299 |
| 2025-03-10 | 2,365 | 2,365 | 2,325 | 2,338 | 3,600 | 2,338 |
| 2025-03-07 | 2,328 | 2,369 | 2,320 | 2,369 | 7,400 | 2,369 |
| 2025-03-06 | 2,319 | 2,347 | 2,308 | 2,336 | 6,600 | 2,336 |
| 2025-03-05 | 2,342 | 2,360 | 2,304 | 2,319 | 7,200 | 2,319 |
| 2025-03-04 | 2,372 | 2,375 | 2,294 | 2,375 | 12,500 | 2,375 |
| 2025-03-03 | 2,373 | 2,408 | 2,373 | 2,405 | 10,600 | 2,405 |
| 2025-02-28 | 2,314 | 2,368 | 2,286 | 2,368 | 23,100 | 2,368 |
| 2025-02-27 | 2,260 | 2,321 | 2,260 | 2,316 | 7,200 | 2,316 |
| 2025-02-26 | 2,270 | 2,270 | 2,245 | 2,267 | 3,600 | 2,267 |
| 2025-02-25 | 2,249 | 2,271 | 2,244 | 2,271 | 5,700 | 2,271 |
| 2025-02-21 | 2,240 | 2,260 | 2,240 | 2,258 | 6,300 | 2,258 |
| 2025-02-20 | 2,252 | 2,270 | 2,250 | 2,252 | 11,300 | 2,252 |
| 2025-02-19 | 2,251 | 2,282 | 2,251 | 2,262 | 6,700 | 2,262 |
| 2025-02-18 | 2,274 | 2,295 | 2,268 | 2,278 | 13,100 | 2,278 |
| 2025-02-17 | 2,270 | 2,289 | 2,270 | 2,278 | 4,200 | 2,278 |
| 2025-02-14 | 2,260 | 2,300 | 2,241 | 2,287 | 11,600 | 2,287 |
| 2025-02-13 | 2,250 | 2,319 | 2,245 | 2,285 | 12,200 | 2,285 |
| 2025-02-12 | 2,224 | 2,250 | 2,216 | 2,250 | 9,000 | 2,250 |
| 2025-02-10 | 2,187 | 2,238 | 2,187 | 2,230 | 13,900 | 2,230 |
| 2025-02-07 | 2,230 | 2,230 | 2,168 | 2,196 | 10,200 | 2,196 |
| 2025-02-06 | 2,178 | 2,251 | 2,178 | 2,235 | 17,300 | 2,235 |
| 2025-02-05 | 2,116 | 2,172 | 2,116 | 2,156 | 12,800 | 2,156 |
| 2025-02-04 | 2,080 | 2,120 | 2,070 | 2,116 | 12,700 | 2,116 |
| 2025-02-03 | 2,091 | 2,100 | 2,052 | 2,062 | 10,700 | 2,062 |
| 2025-01-31 | 2,070 | 2,127 | 2,048 | 2,083 | 17,800 | 2,083 |
| 2025-01-30 | 2,156 | 2,172 | 2,010 | 2,016 | 87,000 | 2,016 |
| 2025-01-29 | 2,160 | 2,197 | 2,111 | 2,163 | 10,800 | 2,163 |
| 2025-01-28 | 2,184 | 2,212 | 2,160 | 2,160 | 41,300 | 2,160 |
| 2025-01-27 | 2,131 | 2,189 | 2,130 | 2,171 | 14,600 | 2,171 |
| 2025-01-24 | 2,115 | 2,135 | 2,115 | 2,130 | 4,000 | 2,130 |
| 2025-01-23 | 2,110 | 2,135 | 2,110 | 2,135 | 5,200 | 2,135 |
| 2025-01-22 | 2,110 | 2,135 | 2,089 | 2,134 | 11,900 | 2,134 |
| 2025-01-21 | 2,120 | 2,140 | 2,112 | 2,131 | 8,500 | 2,131 |
| 2025-01-20 | 2,091 | 2,128 | 2,061 | 2,128 | 8,300 | 2,128 |
| 2025-01-17 | 2,052 | 2,098 | 2,052 | 2,080 | 13,200 | 2,080 |
| 2025-01-16 | 2,050 | 2,082 | 2,045 | 2,063 | 21,800 | 2,063 |
| 2025-01-15 | 2,035 | 2,069 | 2,031 | 2,047 | 9,000 | 2,047 |
| 2025-01-14 | 1,999 | 2,044 | 1,990 | 2,025 | 19,300 | 2,025 |
| 2025-01-10 | 1,996 | 2,010 | 1,994 | 1,999 | 7,400 | 1,999 |
| 2025-01-09 | 2,003 | 2,004 | 1,984 | 1,996 | 5,300 | 1,996 |
| 2025-01-08 | 2,006 | 2,009 | 2,000 | 2,003 | 2,000 | 2,003 |
| 2025-01-07 | 2,009 | 2,010 | 1,982 | 1,998 | 11,600 | 1,998 |
| 2025-01-06 | 1,993 | 2,007 | 1,981 | 2,005 | 6,600 | 2,005 |
分割・併合履歴 ： [2017-09-27]1株→0.1株