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
2025-01-29	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