2,555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) |
|---|---|---|---|---|---|---|
| 2022/07/11 | 1,374.0 | 1,374.0 | 1,332.0 | 1,348.0 | 1,348.0 | 14,200 |
| 2022/07/08 | 1,347.0 | 1,368.0 | 1,345.0 | 1,354.0 | 1,354.0 | 9,300 |
| 2022/07/07 | 1,344.0 | 1,352.0 | 1,328.0 | 1,351.0 | 1,351.0 | 4,800 |
| 2022/07/06 | 1,335.0 | 1,358.0 | 1,330.0 | 1,344.0 | 1,344.0 | 12,600 |
| 2022/07/05 | 1,337.0 | 1,354.0 | 1,329.0 | 1,329.0 | 1,329.0 | 6,500 |
| 2022/07/04 | 1,330.0 | 1,349.0 | 1,326.0 | 1,341.0 | 1,341.0 | 8,700 |
| 2022/07/01 | 1,346.0 | 1,354.0 | 1,324.0 | 1,326.0 | 1,326.0 | 4,800 |
| 2022/06/30 | 1,364.0 | 1,369.0 | 1,339.0 | 1,352.0 | 1,352.0 | 6,800 |
| 2022/06/29 | 1,326.0 | 1,374.0 | 1,326.0 | 1,374.0 | 1,374.0 | 15,600 |
| 2022/06/28 | 1,319.0 | 1,326.0 | 1,316.0 | 1,325.0 | 1,325.0 | 2,900 |
| 2022/06/27 | 1,319.0 | 1,321.0 | 1,315.0 | 1,319.0 | 1,319.0 | 1,900 |
| 2022/06/24 | 1,319.0 | 1,319.0 | 1,310.0 | 1,313.0 | 1,313.0 | 2,700 |
| 2022/06/23 | 1,315.0 | 1,323.0 | 1,306.0 | 1,307.0 | 1,307.0 | 1,800 |
| 2022/06/22 | 1,319.0 | 1,320.0 | 1,303.0 | 1,308.0 | 1,308.0 | 3,100 |
| 2022/06/21 | 1,316.0 | 1,318.0 | 1,304.0 | 1,308.0 | 1,308.0 | 4,300 |
| 2022/06/20 | 1,320.0 | 1,320.0 | 1,301.0 | 1,301.0 | 1,301.0 | 4,700 |
| 2022/06/17 | 1,302.0 | 1,318.0 | 1,302.0 | 1,310.0 | 1,310.0 | 4,800 |
| 2022/06/16 | 1,341.0 | 1,341.0 | 1,315.0 | 1,315.0 | 1,315.0 | 7,300 |
| 2022/06/15 | 1,335.0 | 1,335.0 | 1,324.0 | 1,324.0 | 1,324.0 | 3,500 |
| 2022/06/14 | 1,340.0 | 1,340.0 | 1,330.0 | 1,330.0 | 1,330.0 | 4,300 |
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。
