協和キリン(4151)の株価時系列情報
協和キリン(4151)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 2,710 | 2,728 | 2,686 | 2,691 | 1,490,400 |
2024/03/28 | 2,758 | 2,762 | 2,715 | 2,715 | 1,334,500 |
2024/03/27 | 2,761 | 2,786 | 2,745 | 2,771 | 1,173,600 |
2024/03/26 | 2,737 | 2,755 | 2,716 | 2,740 | 1,315,100 |
2024/03/25 | 2,766 | 2,776 | 2,726 | 2,739 | 1,465,700 |
2024/03/22 | 2,828 | 2,849 | 2,795 | 2,796 | 1,179,400 |
2024/03/21 | 2,900 | 2,900 | 2,838 | 2,845 | 1,233,900 |
2024/03/19 | 2,875 | 2,895 | 2,846 | 2,882 | 1,082,500 |
2024/03/18 | 2,848 | 2,906 | 2,845 | 2,885 | 1,050,100 |
2024/03/15 | 2,811 | 2,840 | 2,811 | 2,830 | 1,276,000 |
2024/03/14 | 2,832 | 2,846 | 2,792 | 2,811 | 999,900 |
2024/03/13 | 2,839 | 2,852 | 2,805 | 2,824 | 916,700 |
2024/03/12 | 2,830 | 2,847 | 2,800 | 2,834 | 1,602,500 |
2024/03/11 | 2,839 | 2,903 | 2,835 | 2,862 | 1,401,700 |
2024/03/08 | 2,861 | 2,890 | 2,799 | 2,834 | 1,749,700 |
2024/03/07 | 2,908 | 2,928 | 2,852 | 2,861 | 1,311,300 |
2024/03/06 | 2,921 | 2,940 | 2,894 | 2,908 | 1,560,400 |
2024/03/05 | 2,950 | 2,970 | 2,932 | 2,941 | 812,200 |
2024/03/04 | 2,978 | 3,009 | 2,933 | 2,942 | 1,594,100 |
2024/03/01 | 2,928 | 2,975 | 2,926 | 2,953 | 1,011,400 |
2024/02/29 | 2,946 | 2,983 | 2,927 | 2,972 | 1,655,100 |
2024/02/28 | 2,933 | 2,984 | 2,926 | 2,950 | 1,065,000 |
2024/02/27 | 2,892 | 2,956 | 2,892 | 2,949 | 1,207,600 |
2024/02/26 | 2,903 | 2,947 | 2,900 | 2,917 | 1,303,300 |
2024/02/22 | 2,868 | 2,889 | 2,823 | 2,874 | 1,634,800 |
2024/02/21 | 2,902 | 2,917 | 2,876 | 2,880 | 926,700 |
2024/02/20 | 2,858 | 2,908 | 2,855 | 2,895 | 1,003,200 |
2024/02/19 | 2,881 | 2,888 | 2,834 | 2,858 | 872,500 |
2024/02/16 | 2,830 | 2,900 | 2,819 | 2,887 | 1,766,400 |
2024/02/15 | 2,810 | 2,842 | 2,797 | 2,800 | 1,318,900 |
2024/02/14 | 2,782 | 2,821 | 2,730 | 2,780 | 1,786,600 |
2024/02/13 | 2,763 | 2,835 | 2,737 | 2,825 | 2,583,300 |
2024/02/09 | 2,728 | 2,769 | 2,691 | 2,763 | 2,868,000 |
2024/02/08 | 2,618 | 2,724 | 2,568 | 2,708 | 6,675,300 |
2024/02/07 | 2,320 | 2,320 | 2,267 | 2,268 | 1,239,000 |
2024/02/06 | 2,314 | 2,326 | 2,285 | 2,322 | 913,600 |
2024/02/05 | 2,315 | 2,335 | 2,312 | 2,313 | 705,900 |
2024/02/02 | 2,318 | 2,336 | 2,312 | 2,314 | 659,100 |
2024/02/01 | 2,315 | 2,319 | 2,289 | 2,310 | 700,700 |
2024/01/31 | 2,286 | 2,342 | 2,284 | 2,334 | 1,343,400 |
2024/01/30 | 2,327 | 2,344 | 2,305 | 2,305 | 853,400 |
2024/01/29 | 2,346 | 2,346 | 2,320 | 2,327 | 1,022,100 |
2024/01/26 | 2,345 | 2,352 | 2,337 | 2,339 | 717,900 |
2024/01/25 | 2,366 | 2,389 | 2,340 | 2,354 | 786,700 |
2024/01/24 | 2,400 | 2,417 | 2,374 | 2,377 | 841,400 |
2024/01/23 | 2,367 | 2,398 | 2,367 | 2,386 | 833,300 |
2024/01/22 | 2,341 | 2,369 | 2,336 | 2,364 | 755,000 |
2024/01/19 | 2,364 | 2,370 | 2,332 | 2,344 | 1,144,400 |
2024/01/18 | 2,377 | 2,391 | 2,361 | 2,377 | 774,500 |
2024/01/17 | 2,422 | 2,427 | 2,381 | 2,391 | 1,166,700 |
2024/01/16 | 2,443 | 2,456 | 2,421 | 2,426 | 757,400 |
2024/01/15 | 2,478 | 2,482 | 2,442 | 2,463 | 1,001,900 |
2024/01/12 | 2,576 | 2,576 | 2,473 | 2,486 | 1,548,900 |
2024/01/11 | 2,541 | 2,557 | 2,517 | 2,529 | 1,023,000 |
2024/01/10 | 2,494 | 2,537 | 2,488 | 2,533 | 1,246,700 |
2024/01/09 | 2,426 | 2,484 | 2,425 | 2,472 | 1,107,300 |
2024/01/05 | 2,451 | 2,451 | 2,415 | 2,415 | 808,200 |
2024/01/04 | 2,390 | 2,437 | 2,367 | 2,435 | 925,700 |
2023/12/29 | 2,367 | 2,373 | 2,357 | 2,370 | 650,700 |
2023/12/28 | 2,333 | 2,365 | 2,331 | 2,365 | 618,000 |
2023/12/27 | 2,371 | 2,392 | 2,360 | 2,383 | 1,038,400 |
2023/12/26 | 2,356 | 2,369 | 2,349 | 2,355 | 559,100 |
2023/12/25 | 2,368 | 2,380 | 2,351 | 2,351 | 384,300 |
2023/12/22 | 2,334 | 2,349 | 2,325 | 2,341 | 699,000 |
2023/12/21 | 2,371 | 2,379 | 2,320 | 2,321 | 946,100 |
2023/12/20 | 2,382 | 2,419 | 2,378 | 2,384 | 671,500 |
2023/12/19 | 2,391 | 2,396 | 2,353 | 2,379 | 583,100 |
2023/12/18 | 2,386 | 2,407 | 2,380 | 2,389 | 582,500 |
2023/12/15 | 2,435 | 2,442 | 2,398 | 2,412 | 1,210,000 |
2023/12/14 | 2,470 | 2,472 | 2,429 | 2,445 | 689,600 |
2023/12/13 | 2,470 | 2,472 | 2,451 | 2,458 | 645,100 |
2023/12/12 | 2,459 | 2,480 | 2,443 | 2,459 | 1,004,500 |
2023/12/11 | 2,415 | 2,457 | 2,408 | 2,453 | 1,022,500 |
2023/12/08 | 2,389 | 2,389 | 2,363 | 2,384 | 1,303,200 |
2023/12/07 | 2,416 | 2,433 | 2,396 | 2,411 | 822,000 |
2023/12/06 | 2,432 | 2,444 | 2,421 | 2,439 | 897,400 |
2023/12/05 | 2,409 | 2,435 | 2,406 | 2,426 | 1,015,300 |
2023/12/04 | 2,400 | 2,408 | 2,377 | 2,408 | 706,200 |
2023/12/01 | 2,440 | 2,449 | 2,411 | 2,421 | 859,000 |
2023/11/30 | 2,430 | 2,439 | 2,407 | 2,437 | 1,710,700 |
2023/11/29 | 2,420 | 2,432 | 2,410 | 2,432 | 752,000 |
2023/11/28 | 2,400 | 2,446 | 2,390 | 2,441 | 1,107,000 |
2023/11/27 | 2,459 | 2,478 | 2,419 | 2,433 | 754,300 |
2023/11/24 | 2,480 | 2,489 | 2,447 | 2,451 | 752,500 |
2023/11/22 | 2,467 | 2,484 | 2,457 | 2,462 | 515,000 |
2023/11/21 | 2,441 | 2,464 | 2,410 | 2,464 | 795,700 |
2023/11/20 | 2,431 | 2,458 | 2,429 | 2,441 | 653,900 |
2023/11/17 | 2,407 | 2,441 | 2,403 | 2,441 | 613,000 |
2023/11/16 | 2,423 | 2,451 | 2,393 | 2,403 | 742,800 |
2023/11/15 | 2,436 | 2,468 | 2,433 | 2,464 | 810,900 |
2023/11/14 | 2,449 | 2,449 | 2,412 | 2,418 | 538,700 |
2023/11/13 | 2,449 | 2,457 | 2,429 | 2,440 | 452,100 |
2023/11/10 | 2,426 | 2,460 | 2,426 | 2,450 | 856,200 |
2023/11/09 | 2,442 | 2,462 | 2,440 | 2,458 | 847,200 |
2023/11/08 | 2,455 | 2,491 | 2,449 | 2,471 | 1,326,200 |
2023/11/07 | 2,443 | 2,466 | 2,431 | 2,443 | 1,324,800 |
2023/11/06 | 2,475 | 2,478 | 2,442 | 2,452 | 1,550,600 |
2023/11/02 | 2,395 | 2,427 | 2,384 | 2,404 | 1,832,000 |
2023/11/01 | 2,419 | 2,422 | 2,374 | 2,405 | 1,039,500 |
2023/10/31 | 2,321 | 2,373 | 2,315 | 2,358 | 1,039,800 |
2023/10/30 | 2,347 | 2,357 | 2,277 | 2,298 | 1,293,600 |
2023/10/27 | 2,347 | 2,401 | 2,341 | 2,397 | 671,700 |
2023/10/26 | 2,341 | 2,362 | 2,340 | 2,351 | 794,700 |
2023/10/25 | 2,368 | 2,376 | 2,346 | 2,350 | 886,600 |
2023/10/24 | 2,329 | 2,354 | 2,301 | 2,350 | 1,754,200 |
2023/10/23 | 2,368 | 2,386 | 2,353 | 2,379 | 794,100 |
2023/10/20 | 2,398 | 2,408 | 2,368 | 2,374 | 1,177,100 |
2023/10/19 | 2,382 | 2,423 | 2,380 | 2,402 | 1,579,400 |
2023/10/18 | 2,501 | 2,506 | 2,416 | 2,449 | 1,532,000 |
2023/10/17 | 2,481 | 2,526 | 2,479 | 2,499 | 1,070,800 |
2023/10/16 | 2,538 | 2,542 | 2,476 | 2,480 | 971,800 |
2023/10/13 | 2,606 | 2,609 | 2,531 | 2,536 | 1,003,200 |
2023/10/12 | 2,597 | 2,632 | 2,594 | 2,622 | 1,158,700 |
2023/10/11 | 2,610 | 2,612 | 2,578 | 2,591 | 1,071,000 |
2023/10/10 | 2,566 | 2,603 | 2,557 | 2,592 | 843,900 |
2023/10/06 | 2,573 | 2,596 | 2,563 | 2,567 | 885,100 |
2023/10/05 | 2,537 | 2,544 | 2,506 | 2,544 | 851,800 |
2023/10/04 | 2,531 | 2,563 | 2,525 | 2,550 | 971,400 |
2023/10/03 | 2,573 | 2,574 | 2,531 | 2,552 | 1,186,600 |
2023/10/02 | 2,618 | 2,640 | 2,562 | 2,566 | 1,053,100 |
2023/09/29 | 2,610 | 2,614 | 2,559 | 2,604 | 1,885,500 |
2023/09/28 | 2,646 | 2,669 | 2,620 | 2,642 | 916,900 |
2023/09/27 | 2,631 | 2,675 | 2,620 | 2,675 | 972,300 |
2023/09/26 | 2,700 | 2,700 | 2,651 | 2,651 | 708,100 |
2023/09/25 | 2,682 | 2,703 | 2,666 | 2,700 | 825,300 |
2023/09/22 | 2,650 | 2,676 | 2,645 | 2,659 | 783,100 |
2023/09/21 | 2,667 | 2,683 | 2,655 | 2,663 | 680,600 |
2023/09/20 | 2,698 | 2,709 | 2,658 | 2,668 | 823,000 |
2023/09/19 | 2,700 | 2,743 | 2,688 | 2,702 | 835,600 |
2023/09/15 | 2,701 | 2,714 | 2,676 | 2,703 | 1,190,400 |
2023/09/14 | 2,702 | 2,714 | 2,675 | 2,697 | 757,500 |
2023/09/13 | 2,693 | 2,699 | 2,660 | 2,694 | 806,700 |
2023/09/12 | 2,632 | 2,690 | 2,631 | 2,684 | 793,800 |
2023/09/11 | 2,618 | 2,618 | 2,591 | 2,617 | 447,800 |
2023/09/08 | 2,616 | 2,629 | 2,589 | 2,613 | 1,113,000 |
2023/09/07 | 2,621 | 2,627 | 2,606 | 2,620 | 693,900 |
2023/09/06 | 2,667 | 2,669 | 2,631 | 2,639 | 598,000 |
2023/09/05 | 2,650 | 2,656 | 2,636 | 2,650 | 743,600 |
2023/09/04 | 2,680 | 2,685 | 2,651 | 2,662 | 526,200 |
2023/09/01 | 2,660 | 2,695 | 2,656 | 2,664 | 812,700 |
2023/08/31 | 2,645 | 2,675 | 2,642 | 2,671 | 1,775,000 |
2023/08/30 | 2,647 | 2,672 | 2,641 | 2,655 | 536,100 |
2023/08/29 | 2,637 | 2,657 | 2,630 | 2,655 | 456,600 |
2023/08/28 | 2,610 | 2,639 | 2,608 | 2,635 | 438,700 |
2023/08/25 | 2,585 | 2,599 | 2,579 | 2,593 | 656,600 |
2023/08/24 | 2,610 | 2,620 | 2,599 | 2,600 | 700,800 |
2023/08/23 | 2,606 | 2,627 | 2,605 | 2,627 | 485,700 |
2023/08/22 | 2,578 | 2,624 | 2,573 | 2,616 | 857,000 |
2023/08/21 | 2,578 | 2,604 | 2,573 | 2,583 | 689,100 |
2023/08/18 | 2,580 | 2,583 | 2,558 | 2,567 | 867,300 |
2023/08/17 | 2,640 | 2,648 | 2,598 | 2,606 | 877,400 |
2023/08/16 | 2,697 | 2,697 | 2,636 | 2,655 | 884,300 |
2023/08/15 | 2,657 | 2,707 | 2,635 | 2,706 | 1,017,000 |
2023/08/14 | 2,664 | 2,702 | 2,663 | 2,671 | 1,374,200 |
2023/08/10 | 2,640 | 2,677 | 2,631 | 2,668 | 1,349,800 |
2023/08/09 | 2,687 | 2,693 | 2,659 | 2,682 | 942,200 |
2023/08/08 | 2,664 | 2,686 | 2,631 | 2,684 | 955,200 |
2023/08/07 | 2,616 | 2,662 | 2,608 | 2,662 | 1,896,500 |
2023/08/04 | 2,570 | 2,630 | 2,530 | 2,618 | 2,161,100 |
2023/08/03 | 2,717 | 2,730 | 2,685 | 2,720 | 951,900 |
2023/08/02 | 2,726 | 2,735 | 2,706 | 2,726 | 1,034,300 |
2023/08/01 | 2,737 | 2,752 | 2,726 | 2,745 | 1,086,100 |
2023/07/31 | 2,731 | 2,742 | 2,707 | 2,716 | 1,143,100 |
2023/07/28 | 2,689 | 2,708 | 2,659 | 2,692 | 1,472,500 |
2023/07/27 | 2,675 | 2,722 | 2,675 | 2,720 | 972,800 |
2023/07/26 | 2,723 | 2,731 | 2,698 | 2,716 | 674,900 |
2023/07/25 | 2,740 | 2,744 | 2,707 | 2,709 | 819,000 |
2023/07/24 | 2,730 | 2,734 | 2,719 | 2,730 | 590,500 |
2023/07/21 | 2,668 | 2,718 | 2,660 | 2,702 | 906,700 |
2023/07/20 | 2,698 | 2,699 | 2,664 | 2,670 | 750,000 |
2023/07/19 | 2,690 | 2,705 | 2,682 | 2,705 | 736,000 |
2023/07/18 | 2,649 | 2,688 | 2,640 | 2,673 | 733,400 |
2023/07/14 | 2,608 | 2,667 | 2,607 | 2,652 | 1,570,800 |
2023/07/13 | 2,572 | 2,602 | 2,567 | 2,601 | 515,600 |
2023/07/12 | 2,588 | 2,590 | 2,566 | 2,575 | 641,800 |
2023/07/11 | 2,607 | 2,615 | 2,581 | 2,590 | 731,500 |
2023/07/10 | 2,620 | 2,622 | 2,577 | 2,602 | 1,150,600 |
2023/07/07 | 2,633 | 2,643 | 2,603 | 2,625 | 986,900 |
2023/07/06 | 2,692 | 2,700 | 2,645 | 2,651 | 1,119,700 |
2023/07/05 | 2,650 | 2,684 | 2,648 | 2,684 | 883,700 |
2023/07/04 | 2,668 | 2,671 | 2,648 | 2,657 | 773,200 |
2023/07/03 | 2,680 | 2,699 | 2,677 | 2,685 | 706,400 |
2023/06/30 | 2,670 | 2,676 | 2,642 | 2,664 | 1,202,200 |
2023/06/29 | 2,692 | 2,705 | 2,668 | 2,682 | 1,296,800 |
2023/06/28 | 2,669 | 2,722 | 2,663 | 2,722 | 1,457,600 |
2023/06/27 | 2,729 | 2,729 | 2,685 | 2,691 | 1,147,100 |
2023/06/26 | 2,738 | 2,740 | 2,710 | 2,732 | 699,600 |
2023/06/23 | 2,772 | 2,785 | 2,742 | 2,751 | 1,050,300 |
2023/06/22 | 2,759 | 2,786 | 2,751 | 2,772 | 1,004,300 |
2023/06/21 | 2,760 | 2,770 | 2,741 | 2,742 | 852,500 |
2023/06/20 | 2,765 | 2,765 | 2,733 | 2,755 | 911,200 |
2023/06/19 | 2,780 | 2,793 | 2,750 | 2,764 | 995,900 |
2023/06/16 | 2,719 | 2,769 | 2,713 | 2,764 | 1,555,300 |
2023/06/15 | 2,722 | 2,727 | 2,700 | 2,703 | 1,036,200 |
2023/06/14 | 2,747 | 2,747 | 2,721 | 2,737 | 1,088,200 |
2023/06/13 | 2,710 | 2,748 | 2,710 | 2,733 | 888,400 |
2023/06/12 | 2,711 | 2,729 | 2,707 | 2,720 | 904,400 |
2023/06/09 | 2,704 | 2,718 | 2,695 | 2,705 | 1,580,900 |
2023/06/08 | 2,715 | 2,720 | 2,691 | 2,702 | 981,700 |
2023/06/07 | 2,750 | 2,767 | 2,710 | 2,715 | 1,396,300 |