2,635円
ケイヒンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/02/04 | 1,344.0 | 1,421.0 | 1,344.0 | 1,421.0 | 1,421.0 | 18,800 |
| 2022/02/03 | 1,323.0 | 1,340.0 | 1,323.0 | 1,331.0 | 1,331.0 | 2,700 |
| 2022/02/02 | 1,311.0 | 1,340.0 | 1,311.0 | 1,340.0 | 1,340.0 | 3,900 |
| 2022/02/01 | 1,318.0 | 1,330.0 | 1,294.0 | 1,296.0 | 1,296.0 | 4,300 |
| 2022/01/31 | 1,297.0 | 1,309.0 | 1,296.0 | 1,309.0 | 1,309.0 | 3,600 |
| 2022/01/28 | 1,292.0 | 1,295.0 | 1,255.0 | 1,287.0 | 1,287.0 | 14,500 |
| 2022/01/27 | 1,309.0 | 1,327.0 | 1,266.0 | 1,271.0 | 1,271.0 | 11,200 |
| 2022/01/26 | 1,330.0 | 1,330.0 | 1,304.0 | 1,309.0 | 1,309.0 | 6,300 |
| 2022/01/25 | 1,338.0 | 1,338.0 | 1,305.0 | 1,314.0 | 1,314.0 | 18,500 |
| 2022/01/24 | 1,330.0 | 1,348.0 | 1,330.0 | 1,345.0 | 1,345.0 | 4,600 |
| 2022/01/21 | 1,390.0 | 1,390.0 | 1,328.0 | 1,331.0 | 1,331.0 | 11,700 |
| 2022/01/20 | 1,346.0 | 1,371.0 | 1,346.0 | 1,365.0 | 1,365.0 | 2,200 |
| 2022/01/19 | 1,405.0 | 1,405.0 | 1,351.0 | 1,351.0 | 1,351.0 | 9,500 |
| 2022/01/18 | 1,432.0 | 1,432.0 | 1,406.0 | 1,415.0 | 1,415.0 | 3,200 |
| 2022/01/17 | 1,419.0 | 1,435.0 | 1,419.0 | 1,432.0 | 1,432.0 | 4,500 |
| 2022/01/14 | 1,424.0 | 1,429.0 | 1,412.0 | 1,419.0 | 1,419.0 | 2,200 |
| 2022/01/13 | 1,429.0 | 1,434.0 | 1,405.0 | 1,424.0 | 1,424.0 | 4,000 |
| 2022/01/12 | 1,422.0 | 1,437.0 | 1,405.0 | 1,434.0 | 1,434.0 | 12,400 |
| 2022/01/11 | 1,386.0 | 1,404.0 | 1,370.0 | 1,404.0 | 1,404.0 | 9,000 |
| 2022/01/07 | 1,382.0 | 1,386.0 | 1,378.0 | 1,379.0 | 1,379.0 | 3,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ケイヒンの取引履歴を振り返りませんか？
ケイヒンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
