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) |
|---|---|---|---|---|---|---|
| 2022/01/06 | 1,390.0 | 1,390.0 | 1,381.0 | 1,382.0 | 1,382.0 | 2,400 |
| 2022/01/05 | 1,418.0 | 1,418.0 | 1,388.0 | 1,393.0 | 1,393.0 | 3,500 |
| 2022/01/04 | 1,403.0 | 1,421.0 | 1,400.0 | 1,418.0 | 1,418.0 | 5,000 |
| 2021/12/30 | 1,376.0 | 1,413.0 | 1,376.0 | 1,409.0 | 1,409.0 | 6,200 |
| 2021/12/29 | 1,342.0 | 1,392.0 | 1,340.0 | 1,392.0 | 1,392.0 | 16,000 |
| 2021/12/28 | 1,327.0 | 1,343.0 | 1,324.0 | 1,337.0 | 1,337.0 | 5,800 |
| 2021/12/27 | 1,323.0 | 1,331.0 | 1,315.0 | 1,327.0 | 1,327.0 | 5,200 |
| 2021/12/24 | 1,324.0 | 1,327.0 | 1,319.0 | 1,325.0 | 1,325.0 | 1,900 |
| 2021/12/23 | 1,335.0 | 1,341.0 | 1,321.0 | 1,328.0 | 1,328.0 | 2,700 |
| 2021/12/22 | 1,337.0 | 1,337.0 | 1,327.0 | 1,327.0 | 1,327.0 | 2,500 |
| 2021/12/21 | 1,346.0 | 1,346.0 | 1,331.0 | 1,339.0 | 1,339.0 | 6,300 |
| 2021/12/20 | 1,313.0 | 1,346.0 | 1,311.0 | 1,330.0 | 1,330.0 | 15,300 |
| 2021/12/17 | 1,321.0 | 1,325.0 | 1,315.0 | 1,319.0 | 1,319.0 | 5,400 |
| 2021/12/16 | 1,320.0 | 1,328.0 | 1,316.0 | 1,320.0 | 1,320.0 | 4,800 |
| 2021/12/15 | 1,321.0 | 1,330.0 | 1,314.0 | 1,320.0 | 1,320.0 | 2,900 |
| 2021/12/14 | 1,346.0 | 1,346.0 | 1,314.0 | 1,320.0 | 1,320.0 | 5,700 |
| 2021/12/13 | 1,324.0 | 1,352.0 | 1,324.0 | 1,334.0 | 1,334.0 | 3,600 |
| 2021/12/10 | 1,332.0 | 1,332.0 | 1,304.0 | 1,324.0 | 1,324.0 | 8,300 |
| 2021/12/09 | 1,339.0 | 1,339.0 | 1,324.0 | 1,334.0 | 1,334.0 | 4,200 |
| 2021/12/08 | 1,350.0 | 1,359.0 | 1,328.0 | 1,338.0 | 1,338.0 | 4,000 |
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。
