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 |
|---|---|---|---|---|---|---|
| 2025-10-10 | 2,607 | 2,607 | 2,567 | 2,588 | 7,200 | 2,588 |
| 2025-10-09 | 2,609 | 2,609 | 2,566 | 2,607 | 6,800 | 2,607 |
| 2025-10-08 | 2,600 | 2,616 | 2,581 | 2,609 | 8,500 | 2,609 |
| 2025-10-07 | 2,609 | 2,609 | 2,537 | 2,586 | 4,700 | 2,586 |
| 2025-10-06 | 2,585 | 2,630 | 2,550 | 2,578 | 6,200 | 2,578 |
| 2025-10-03 | 2,525 | 2,552 | 2,522 | 2,550 | 5,700 | 2,550 |
| 2025-10-02 | 2,567 | 2,568 | 2,507 | 2,507 | 3,800 | 2,507 |
| 2025-10-01 | 2,606 | 2,606 | 2,516 | 2,561 | 10,200 | 2,561 |
| 2025-09-30 | 2,610 | 2,619 | 2,605 | 2,606 | 7,500 | 2,606 |
| 2025-09-29 | 2,624 | 2,695 | 2,619 | 2,620 | 3,300 | 2,620 |
| 2025-09-26 | 2,611 | 2,645 | 2,606 | 2,624 | 3,700 | 2,624 |
| 2025-09-25 | 2,610 | 2,615 | 2,608 | 2,611 | 3,300 | 2,611 |
| 2025-09-24 | 2,646 | 2,646 | 2,601 | 2,615 | 6,900 | 2,615 |
| 2025-09-22 | 2,622 | 2,632 | 2,620 | 2,631 | 2,400 | 2,631 |
| 2025-09-19 | 2,632 | 2,647 | 2,620 | 2,620 | 4,800 | 2,620 |
| 2025-09-18 | 2,656 | 2,656 | 2,610 | 2,632 | 4,800 | 2,632 |
| 2025-09-17 | 2,626 | 2,634 | 2,610 | 2,630 | 14,400 | 2,630 |
| 2025-09-16 | 2,608 | 2,634 | 2,586 | 2,614 | 16,500 | 2,614 |
| 2025-09-12 | 2,625 | 2,625 | 2,603 | 2,607 | 7,400 | 2,607 |
| 2025-09-11 | 2,643 | 2,643 | 2,602 | 2,610 | 6,500 | 2,610 |
| 2025-09-10 | 2,627 | 2,627 | 2,603 | 2,621 | 4,900 | 2,621 |
| 2025-09-09 | 2,645 | 2,646 | 2,605 | 2,609 | 7,800 | 2,609 |
| 2025-09-08 | 2,665 | 2,665 | 2,549 | 2,640 | 35,100 | 2,640 |
| 2025-09-05 | 2,665 | 2,688 | 2,625 | 2,664 | 4,300 | 2,664 |
| 2025-09-04 | 2,683 | 2,690 | 2,656 | 2,663 | 8,300 | 2,663 |
| 2025-09-03 | 2,705 | 2,708 | 2,686 | 2,695 | 3,300 | 2,695 |
| 2025-09-02 | 2,746 | 2,746 | 2,719 | 2,720 | 1,800 | 2,720 |
| 2025-09-01 | 2,740 | 2,740 | 2,714 | 2,720 | 5,300 | 2,720 |
| 2025-08-29 | 2,740 | 2,743 | 2,731 | 2,739 | 1,200 | 2,739 |
| 2025-08-28 | 2,763 | 2,763 | 2,745 | 2,759 | 3,000 | 2,759 |
| 2025-08-27 | 2,740 | 2,750 | 2,740 | 2,744 | 4,500 | 2,744 |
| 2025-08-26 | 2,742 | 2,742 | 2,719 | 2,728 | 4,000 | 2,728 |
| 2025-08-25 | 2,713 | 2,738 | 2,713 | 2,733 | 1,700 | 2,733 |
| 2025-08-22 | 2,721 | 2,721 | 2,720 | 2,720 | 600 | 2,720 |
| 2025-08-21 | 2,740 | 2,745 | 2,720 | 2,721 | 1,200 | 2,721 |
| 2025-08-20 | 2,747 | 2,747 | 2,720 | 2,720 | 1,900 | 2,720 |
| 2025-08-19 | 2,714 | 2,740 | 2,701 | 2,720 | 14,300 | 2,720 |
| 2025-08-18 | 2,720 | 2,749 | 2,720 | 2,732 | 1,200 | 2,732 |
| 2025-08-15 | 2,703 | 2,725 | 2,703 | 2,720 | 2,100 | 2,720 |
| 2025-08-14 | 2,709 | 2,745 | 2,709 | 2,720 | 1,600 | 2,720 |
| 2025-08-13 | 2,739 | 2,749 | 2,720 | 2,722 | 2,300 | 2,722 |
| 2025-08-12 | 2,778 | 2,810 | 2,726 | 2,755 | 10,900 | 2,755 |
| 2025-08-08 | 2,818 | 2,818 | 2,756 | 2,785 | 2,400 | 2,785 |
| 2025-08-07 | 2,779 | 2,800 | 2,778 | 2,799 | 4,700 | 2,799 |
| 2025-08-06 | 2,745 | 2,792 | 2,745 | 2,782 | 6,700 | 2,782 |
| 2025-08-05 | 2,748 | 2,775 | 2,725 | 2,745 | 4,300 | 2,745 |
| 2025-08-04 | 2,701 | 2,740 | 2,701 | 2,720 | 2,100 | 2,720 |
| 2025-08-01 | 2,721 | 2,771 | 2,721 | 2,748 | 800 | 2,748 |
| 2025-07-31 | 2,725 | 2,726 | 2,725 | 2,726 | 500 | 2,726 |
| 2025-07-30 | 2,724 | 2,774 | 2,724 | 2,731 | 1,800 | 2,731 |
| 2025-07-29 | 2,732 | 2,745 | 2,732 | 2,732 | 2,300 | 2,732 |
| 2025-07-28 | 2,753 | 2,794 | 2,752 | 2,765 | 4,200 | 2,765 |
| 2025-07-25 | 2,705 | 2,780 | 2,705 | 2,775 | 5,700 | 2,775 |
| 2025-07-24 | 2,722 | 2,734 | 2,696 | 2,705 | 2,400 | 2,705 |
| 2025-07-23 | 2,727 | 2,737 | 2,708 | 2,712 | 1,400 | 2,712 |
| 2025-07-22 | 2,710 | 2,749 | 2,710 | 2,731 | 4,800 | 2,731 |
| 2025-07-18 | 2,736 | 2,750 | 2,730 | 2,735 | 5,200 | 2,735 |
| 2025-07-17 | 2,742 | 2,742 | 2,652 | 2,736 | 4,200 | 2,736 |
| 2025-07-16 | 2,725 | 2,744 | 2,720 | 2,725 | 3,900 | 2,725 |
| 2025-07-15 | 2,732 | 2,746 | 2,695 | 2,725 | 12,100 | 2,725 |
| 2025-07-14 | 2,720 | 2,745 | 2,695 | 2,732 | 9,400 | 2,732 |
| 2025-07-11 | 2,736 | 2,742 | 2,694 | 2,725 | 4,700 | 2,725 |
| 2025-07-10 | 2,750 | 2,757 | 2,682 | 2,730 | 9,400 | 2,730 |
| 2025-07-09 | 2,677 | 2,730 | 2,677 | 2,719 | 5,900 | 2,719 |
| 2025-07-08 | 2,615 | 2,702 | 2,615 | 2,677 | 6,600 | 2,677 |
| 2025-07-07 | 2,600 | 2,630 | 2,598 | 2,615 | 2,600 | 2,615 |
| 2025-07-04 | 2,601 | 2,601 | 2,592 | 2,600 | 600 | 2,600 |
| 2025-07-03 | 2,575 | 2,599 | 2,575 | 2,575 | 2,300 | 2,575 |
| 2025-07-02 | 2,606 | 2,611 | 2,563 | 2,575 | 16,400 | 2,575 |
| 2025-07-01 | 2,570 | 2,640 | 2,555 | 2,600 | 9,100 | 2,600 |
| 2025-06-30 | 2,548 | 2,580 | 2,548 | 2,550 | 3,600 | 2,550 |
| 2025-06-27 | 2,540 | 2,572 | 2,521 | 2,548 | 6,600 | 2,548 |
| 2025-06-26 | 2,502 | 2,540 | 2,502 | 2,520 | 4,000 | 2,520 |
| 2025-06-25 | 2,518 | 2,521 | 2,488 | 2,502 | 3,000 | 2,502 |
| 2025-06-24 | 2,507 | 2,518 | 2,500 | 2,518 | 2,100 | 2,518 |
| 2025-06-23 | 2,510 | 2,534 | 2,482 | 2,500 | 3,300 | 2,500 |
| 2025-06-20 | 2,471 | 2,640 | 2,460 | 2,512 | 15,700 | 2,512 |
| 2025-06-19 | 2,474 | 2,476 | 2,450 | 2,469 | 4,600 | 2,469 |
| 2025-06-18 | 2,500 | 2,501 | 2,484 | 2,494 | 2,000 | 2,494 |
| 2025-06-17 | 2,523 | 2,523 | 2,429 | 2,500 | 3,200 | 2,500 |
| 2025-06-16 | 2,451 | 2,506 | 2,448 | 2,497 | 5,800 | 2,497 |
| 2025-06-13 | 2,451 | 2,451 | 2,420 | 2,451 | 1,100 | 2,451 |
| 2025-06-12 | 2,450 | 2,484 | 2,440 | 2,463 | 9,100 | 2,463 |
| 2025-06-11 | 2,400 | 2,460 | 2,400 | 2,440 | 5,300 | 2,440 |
| 2025-06-10 | 2,459 | 2,459 | 2,387 | 2,400 | 13,900 | 2,400 |
| 2025-06-09 | 2,485 | 2,485 | 2,424 | 2,459 | 2,700 | 2,459 |
| 2025-06-06 | 2,489 | 2,500 | 2,466 | 2,485 | 6,200 | 2,485 |
| 2025-06-05 | 2,508 | 2,532 | 2,490 | 2,512 | 15,200 | 2,512 |
| 2025-06-04 | 2,516 | 2,550 | 2,466 | 2,537 | 5,600 | 2,537 |
| 2025-06-03 | 2,497 | 2,575 | 2,496 | 2,532 | 11,600 | 2,532 |
| 2025-06-02 | 2,510 | 2,510 | 2,455 | 2,498 | 11,500 | 2,498 |
| 2025-05-30 | 2,449 | 2,522 | 2,447 | 2,510 | 16,100 | 2,510 |
| 2025-05-29 | 2,450 | 2,477 | 2,421 | 2,477 | 9,700 | 2,477 |
| 2025-05-28 | 2,443 | 2,460 | 2,427 | 2,427 | 3,300 | 2,427 |
| 2025-05-27 | 2,407 | 2,433 | 2,407 | 2,430 | 4,900 | 2,430 |
| 2025-05-26 | 2,413 | 2,428 | 2,409 | 2,423 | 9,000 | 2,423 |
| 2025-05-23 | 2,363 | 2,450 | 2,363 | 2,428 | 4,500 | 2,428 |
| 2025-05-22 | 2,399 | 2,399 | 2,370 | 2,376 | 1,400 | 2,376 |
| 2025-05-21 | 2,386 | 2,433 | 2,372 | 2,399 | 10,300 | 2,399 |
| 2025-05-20 | 2,350 | 2,413 | 2,350 | 2,381 | 14,600 | 2,381 |
| 2025-05-19 | 2,379 | 2,394 | 2,331 | 2,331 | 8,400 | 2,331 |
| 2025-05-16 | 2,350 | 2,377 | 2,300 | 2,370 | 9,000 | 2,370 |
| 2025-05-15 | 2,350 | 2,374 | 2,329 | 2,329 | 5,600 | 2,329 |
| 2025-05-14 | 2,411 | 2,430 | 2,378 | 2,378 | 6,100 | 2,378 |
| 2025-05-13 | 2,451 | 2,570 | 2,379 | 2,411 | 61,000 | 2,411 |
| 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