ケイヒン
9312スタンダード/倉庫･運輸関連業/THE KEIHIN CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,000.0 | 3,005.0 | 2,956.0 | 2,970.0 | -75.0 | -2.46% | 20,400 |
| 2026-03-12 | 3,140.0 | 3,140.0 | 3,020.0 | 3,045.0 | -100.0 | -3.18% | 20,700 |
| 2026-03-11 | 3,150.0 | 3,155.0 | 3,125.0 | 3,145.0 | -5.0 | -0.16% | 9,300 |
| 2026-03-10 | 3,280.0 | 3,280.0 | 3,145.0 | 3,150.0 | -75.0 | -2.33% | 5,900 |
| 2026-03-09 | 3,205.0 | 3,225.0 | 3,090.0 | 3,225.0 | -30.0 | -0.92% | 8,600 |
| 2026-03-06 | 3,300.0 | 3,310.0 | 3,200.0 | 3,255.0 | -65.0 | -1.96% | 11,500 |
| 2026-03-05 | 3,220.0 | 3,335.0 | 3,175.0 | 3,320.0 | +230.0 | +7.44% | 9,800 |
| 2026-03-04 | 3,265.0 | 3,265.0 | 3,080.0 | 3,090.0 | -245.0 | -7.35% | 14,100 |
| 2026-03-03 | 3,320.0 | 3,370.0 | 3,280.0 | 3,335.0 | -25.0 | -0.74% | 15,200 |
| 2026-03-02 | 3,240.0 | 3,390.0 | 3,240.0 | 3,360.0 | +10.0 | +0.30% | 14,600 |
| 2026-02-27 | 3,335.0 | 3,395.0 | 3,315.0 | 3,350.0 | +15.0 | +0.45% | 8,100 |
| 2026-02-26 | 3,355.0 | 3,400.0 | 3,330.0 | 3,335.0 | -20.0 | -0.60% | 9,600 |
| 2026-02-25 | 3,380.0 | 3,395.0 | 3,325.0 | 3,355.0 | 0.0 | 0.00% | 8,600 |
| 2026-02-24 | 3,275.0 | 3,380.0 | 3,235.0 | 3,355.0 | +80.0 | +2.44% | 10,700 |
| 2026-02-20 | 3,260.0 | 3,305.0 | 3,245.0 | 3,275.0 | -15.0 | -0.46% | 3,600 |
| 2026-02-19 | 3,325.0 | 3,355.0 | 3,225.0 | 3,290.0 | -55.0 | -1.64% | 7,300 |
| 2026-02-18 | 3,345.0 | 3,345.0 | 3,330.0 | 3,345.0 | 0.0 | 0.00% | 1,000 |
| 2026-02-17 | 3,295.0 | 3,350.0 | 3,295.0 | 3,345.0 | +50.0 | +1.52% | 4,000 |
| 2026-02-16 | 3,355.0 | 3,400.0 | 3,230.0 | 3,295.0 | -130.0 | -3.80% | 11,500 |
| 2026-02-13 | 3,210.0 | 3,500.0 | 3,190.0 | 3,425.0 | +175.0 | +5.38% | 16,700 |
| 2026-02-12 | 3,200.0 | 3,255.0 | 3,200.0 | 3,250.0 | +55.0 | +1.72% | 9,000 |
| 2026-02-10 | 3,180.0 | 3,200.0 | 3,125.0 | 3,195.0 | +35.0 | +1.11% | 10,100 |
| 2026-02-09 | 3,265.0 | 3,265.0 | 3,120.0 | 3,160.0 | -35.0 | -1.10% | 5,900 |
| 2026-02-06 | 3,185.0 | 3,245.0 | 3,105.0 | 3,195.0 | +5.0 | +0.16% | 22,400 |
| 2026-02-05 | 3,000.0 | 3,330.0 | 3,000.0 | 3,190.0 | +191.0 | +6.37% | 39,300 |
| 2026-02-04 | 2,922.0 | 2,999.0 | 2,913.0 | 2,999.0 | +53.0 | +1.80% | 3,400 |
| 2026-02-03 | 2,934.0 | 2,950.0 | 2,929.0 | 2,946.0 | +8.0 | +0.27% | 1,500 |
| 2026-02-02 | 2,920.0 | 2,938.0 | 2,893.0 | 2,938.0 | +18.0 | +0.62% | 2,000 |
| 2026-01-30 | 2,900.0 | 2,925.0 | 2,900.0 | 2,920.0 | -5.0 | -0.17% | 1,900 |
| 2026-01-29 | 2,938.0 | 2,938.0 | 2,898.0 | 2,925.0 | -39.0 | -1.32% | 7,000 |
| 2026-01-28 | 2,982.0 | 2,982.0 | 2,903.0 | 2,964.0 | -18.0 | -0.60% | 3,400 |
| 2026-01-27 | 2,995.0 | 2,995.0 | 2,972.0 | 2,982.0 | -17.0 | -0.57% | 1,400 |
| 2026-01-26 | 2,991.0 | 3,020.0 | 2,970.0 | 2,999.0 | +46.0 | +1.56% | 4,900 |
| 2026-01-23 | 2,945.0 | 2,966.0 | 2,930.0 | 2,953.0 | +38.0 | +1.30% | 3,400 |
| 2026-01-22 | 2,909.0 | 2,923.0 | 2,907.0 | 2,915.0 | +17.0 | +0.59% | 2,700 |
| 2026-01-21 | 2,881.0 | 2,898.0 | 2,856.0 | 2,898.0 | +17.0 | +0.59% | 3,900 |
| 2026-01-20 | 2,920.0 | 2,930.0 | 2,827.0 | 2,881.0 | -32.0 | -1.10% | 6,900 |
| 2026-01-19 | 2,893.0 | 2,913.0 | 2,860.0 | 2,913.0 | +20.0 | +0.69% | 5,800 |
| 2026-01-16 | 2,863.0 | 2,930.0 | 2,863.0 | 2,893.0 | +30.0 | +1.05% | 10,500 |
| 2026-01-15 | 2,850.0 | 2,863.0 | 2,841.0 | 2,863.0 | +14.0 | +0.49% | 2,200 |
| 2026-01-14 | 2,849.0 | 2,850.0 | 2,826.0 | 2,849.0 | 0.0 | 0.00% | 4,700 |
| 2026-01-13 | 2,848.0 | 2,860.0 | 2,820.0 | 2,849.0 | +32.0 | +1.14% | 9,400 |
| 2026-01-09 | 2,849.0 | 2,849.0 | 2,813.0 | 2,817.0 | -22.0 | -0.77% | 2,100 |
| 2026-01-08 | 2,829.0 | 2,840.0 | 2,817.0 | 2,839.0 | +12.0 | +0.42% | 2,600 |
| 2026-01-07 | 2,815.0 | 2,859.0 | 2,800.0 | 2,827.0 | +26.0 | +0.93% | 4,900 |
| 2026-01-06 | 2,801.0 | 2,803.0 | 2,801.0 | 2,801.0 | -7.0 | -0.25% | 1,600 |
| 2026-01-05 | 2,795.0 | 2,815.0 | 2,750.0 | 2,808.0 | +13.0 | +0.47% | 6,800 |
| 2025-12-30 | 2,815.0 | 2,815.0 | 2,795.0 | 2,795.0 | -3.0 | -0.11% | 900 |
| 2025-12-29 | 2,802.0 | 2,829.0 | 2,751.0 | 2,798.0 | -4.0 | -0.14% | 3,500 |
| 2025-12-26 | 2,813.0 | 2,835.0 | 2,790.0 | 2,802.0 | -11.0 | -0.39% | 2,900 |
| 2025-12-25 | 2,790.0 | 2,817.0 | 2,790.0 | 2,813.0 | 0.0 | 0.00% | 1,700 |
| 2025-12-24 | 2,846.0 | 2,850.0 | 2,773.0 | 2,813.0 | -33.0 | -1.16% | 3,000 |
| 2025-12-23 | 2,838.0 | 2,848.0 | 2,814.0 | 2,846.0 | +11.0 | +0.39% | 1,300 |
| 2025-12-22 | 2,874.0 | 2,875.0 | 2,831.0 | 2,835.0 | -11.0 | -0.39% | 3,200 |
| 2025-12-19 | 2,780.0 | 2,846.0 | 2,780.0 | 2,846.0 | +52.0 | +1.86% | 5,300 |
| 2025-12-18 | 2,755.0 | 2,794.0 | 2,741.0 | 2,794.0 | +39.0 | +1.42% | 6,300 |
| 2025-12-17 | 2,700.0 | 2,769.0 | 2,700.0 | 2,755.0 | +30.0 | +1.10% | 6,200 |
| 2025-12-16 | 2,702.0 | 2,744.0 | 2,702.0 | 2,725.0 | +14.0 | +0.52% | 2,600 |
| 2025-12-15 | 2,715.0 | 2,717.0 | 2,711.0 | 2,711.0 | -14.0 | -0.51% | 1,900 |
| 2025-12-12 | 2,711.0 | 2,740.0 | 2,710.0 | 2,725.0 | +15.0 | +0.55% | 1,600 |
| 2025-12-11 | 2,729.0 | 2,739.0 | 2,710.0 | 2,710.0 | -10.0 | -0.37% | 1,300 |
| 2025-12-10 | 2,740.0 | 2,740.0 | 2,709.0 | 2,720.0 | +1.0 | +0.04% | 2,900 |
| 2025-12-09 | 2,731.0 | 2,735.0 | 2,719.0 | 2,719.0 | -2.0 | -0.07% | 1,700 |
| 2025-12-08 | 2,701.0 | 2,730.0 | 2,690.0 | 2,721.0 | +18.0 | +0.67% | 9,400 |
| 2025-12-05 | 2,703.0 | 2,704.0 | 2,693.0 | 2,703.0 | 0.0 | 0.00% | 1,500 |
| 2025-12-04 | 2,683.0 | 2,703.0 | 2,683.0 | 2,703.0 | +17.0 | +0.63% | 1,800 |
| 2025-12-03 | 2,725.0 | 2,725.0 | 2,660.0 | 2,686.0 | -39.0 | -1.43% | 1,200 |
| 2025-12-02 | 2,742.0 | 2,742.0 | 2,706.0 | 2,725.0 | -12.0 | -0.44% | 400 |
| 2025-12-01 | 2,725.0 | 2,738.0 | 2,706.0 | 2,737.0 | +1.0 | +0.04% | 2,700 |
| 2025-11-28 | 2,744.0 | 2,744.0 | 2,733.0 | 2,736.0 | -8.0 | -0.29% | 600 |
| 2025-11-27 | 2,757.0 | 2,757.0 | 2,731.0 | 2,744.0 | -16.0 | -0.58% | 1,900 |
| 2025-11-26 | 2,753.0 | 2,760.0 | 2,753.0 | 2,760.0 | 0.0 | 0.00% | 1,500 |
| 2025-11-25 | 2,721.0 | 2,760.0 | 2,706.0 | 2,760.0 | +44.0 | +1.62% | 2,700 |
| 2025-11-21 | 2,730.0 | 2,740.0 | 2,706.0 | 2,716.0 | -15.0 | -0.55% | 800 |
| 2025-11-20 | 2,660.0 | 2,740.0 | 2,655.0 | 2,731.0 | +69.0 | +2.59% | 8,800 |
| 2025-11-19 | 2,640.0 | 2,663.0 | 2,619.0 | 2,662.0 | +22.0 | +0.83% | 2,200 |
| 2025-11-18 | 2,709.0 | 2,709.0 | 2,640.0 | 2,640.0 | -60.0 | -2.22% | 2,600 |
| 2025-11-17 | 2,725.0 | 2,725.0 | 2,700.0 | 2,700.0 | -25.0 | -0.92% | 2,200 |
| 2025-11-14 | 2,679.0 | 2,750.0 | 2,679.0 | 2,725.0 | +5.0 | +0.18% | 5,000 |
| 2025-11-13 | 2,712.0 | 2,722.0 | 2,706.0 | 2,720.0 | +8.0 | +0.29% | 3,300 |
| 2025-11-12 | 2,707.0 | 2,749.0 | 2,693.0 | 2,712.0 | +16.0 | +0.59% | 2,100 |
| 2025-11-11 | 2,703.0 | 2,703.0 | 2,664.0 | 2,696.0 | -7.0 | -0.26% | 2,200 |
| 2025-11-10 | 2,711.0 | 2,734.0 | 2,703.0 | 2,703.0 | -20.0 | -0.73% | 1,600 |
| 2025-11-07 | 2,692.0 | 2,723.0 | 2,691.0 | 2,723.0 | -16.0 | -0.58% | 2,400 |
| 2025-11-06 | 2,733.0 | 2,772.0 | 2,723.0 | 2,739.0 | +43.0 | +1.59% | 5,900 |
| 2025-11-05 | 2,695.0 | 2,696.0 | 2,619.0 | 2,696.0 | -3.0 | -0.11% | 5,300 |
| 2025-11-04 | 2,673.0 | 2,711.0 | 2,653.0 | 2,699.0 | +29.0 | +1.09% | 6,300 |
| 2025-10-31 | 2,666.0 | 2,670.0 | 2,622.0 | 2,670.0 | +4.0 | +0.15% | 2,900 |
| 2025-10-30 | 2,650.0 | 2,681.0 | 2,631.0 | 2,666.0 | +25.0 | +0.95% | 3,400 |
| 2025-10-29 | 2,713.0 | 2,715.0 | 2,640.0 | 2,641.0 | -79.0 | -2.90% | 2,300 |
| 2025-10-28 | 2,720.0 | 2,745.0 | 2,720.0 | 2,720.0 | 0.0 | 0.00% | 1,400 |
| 2025-10-27 | 2,672.0 | 2,732.0 | 2,664.0 | 2,720.0 | +58.0 | +2.18% | 11,700 |
| 2025-10-24 | 2,669.0 | 2,675.0 | 2,650.0 | 2,662.0 | -7.0 | -0.26% | 1,400 |
| 2025-10-23 | 2,650.0 | 2,669.0 | 2,645.0 | 2,669.0 | +6.0 | +0.23% | 500 |
| 2025-10-22 | 2,622.0 | 2,665.0 | 2,622.0 | 2,663.0 | +24.0 | +0.91% | 4,700 |
| 2025-10-21 | 2,647.0 | 2,660.0 | 2,627.0 | 2,639.0 | +28.0 | +1.07% | 6,300 |
| 2025-10-20 | 2,616.0 | 2,630.0 | 2,605.0 | 2,611.0 | +6.0 | +0.23% | 7,100 |
| 2025-10-17 | 2,610.0 | 2,610.0 | 2,604.0 | 2,605.0 | -5.0 | -0.19% | 4,700 |
| 2025-10-16 | 2,595.0 | 2,610.0 | 2,576.0 | 2,610.0 | +29.0 | +1.12% | 2,300 |
| 2025-10-15 | 2,549.0 | 2,599.0 | 2,541.0 | 2,581.0 | +44.0 | +1.73% | 7,100 |
| 2025-10-14 | 2,566.0 | 2,572.0 | 2,500.0 | 2,537.0 | -51.0 | -1.97% | 11,400 |
| 2025-10-10 | 2,607.0 | 2,607.0 | 2,567.0 | 2,588.0 | -19.0 | -0.73% | 7,200 |
| 2025-10-09 | 2,609.0 | 2,609.0 | 2,566.0 | 2,607.0 | -2.0 | -0.08% | 6,800 |
| 2025-10-08 | 2,600.0 | 2,616.0 | 2,581.0 | 2,609.0 | +23.0 | +0.89% | 8,500 |
| 2025-10-07 | 2,609.0 | 2,609.0 | 2,537.0 | 2,586.0 | +8.0 | +0.31% | 4,700 |
| 2025-10-06 | 2,585.0 | 2,630.0 | 2,550.0 | 2,578.0 | +28.0 | +1.10% | 6,200 |
| 2025-10-03 | 2,525.0 | 2,552.0 | 2,522.0 | 2,550.0 | +43.0 | +1.72% | 5,700 |
| 2025-10-02 | 2,567.0 | 2,568.0 | 2,507.0 | 2,507.0 | -54.0 | -2.11% | 3,800 |
| 2025-10-01 | 2,606.0 | 2,606.0 | 2,516.0 | 2,561.0 | -45.0 | -1.73% | 10,200 |
| 2025-09-30 | 2,610.0 | 2,619.0 | 2,605.0 | 2,606.0 | -14.0 | -0.53% | 7,500 |
| 2025-09-29 | 2,624.0 | 2,695.0 | 2,619.0 | 2,620.0 | -4.0 | -0.15% | 3,300 |
| 2025-09-26 | 2,611.0 | 2,645.0 | 2,606.0 | 2,624.0 | +13.0 | +0.50% | 3,700 |
| 2025-09-25 | 2,610.0 | 2,615.0 | 2,608.0 | 2,611.0 | -4.0 | -0.15% | 3,300 |
| 2025-09-24 | 2,646.0 | 2,646.0 | 2,601.0 | 2,615.0 | -16.0 | -0.61% | 6,900 |
| 2025-09-22 | 2,622.0 | 2,632.0 | 2,620.0 | 2,631.0 | +11.0 | +0.42% | 2,400 |
| 2025-09-19 | 2,632.0 | 2,647.0 | 2,620.0 | 2,620.0 | -12.0 | -0.46% | 4,800 |
| 2025-09-18 | 2,656.0 | 2,656.0 | 2,610.0 | 2,632.0 | +2.0 | +0.08% | 4,800 |
| 2025-09-17 | 2,626.0 | 2,634.0 | 2,610.0 | 2,630.0 | +16.0 | +0.61% | 14,400 |
| 2025-09-16 | 2,608.0 | 2,634.0 | 2,586.0 | 2,614.0 | +7.0 | +0.27% | 16,500 |
| 2025-09-12 | 2,625.0 | 2,625.0 | 2,603.0 | 2,607.0 | — | — | 7,400 |
直近120営業日分を表示