キリンホールディングス(2503)の株価時系列情報
キリンホールディングス(2503)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,065 | 2,068 | 2,041 | 2,051 | 3,339,400 |
| 2025/06/12 | 2,075 | 2,087 | 2,071 | 2,071 | 1,805,900 |
| 2025/06/11 | 2,080 | 2,089 | 2,071 | 2,080 | 1,749,800 |
| 2025/06/10 | 2,077 | 2,080 | 2,064 | 2,080 | 1,794,000 |
| 2025/06/09 | 2,074 | 2,081 | 2,066 | 2,066 | 1,569,200 |
| 2025/06/06 | 2,075 | 2,088 | 2,071 | 2,071 | 1,719,700 |
| 2025/06/05 | 2,071 | 2,095 | 2,069 | 2,072 | 1,911,800 |
| 2025/06/04 | 2,074 | 2,083 | 2,072 | 2,073 | 2,015,600 |
| 2025/06/03 | 2,052 | 2,076 | 2,048 | 2,071 | 2,284,400 |
| 2025/06/02 | 2,066 | 2,083 | 2,060 | 2,067 | 2,051,300 |
| 2025/05/30 | 2,053 | 2,080 | 2,052 | 2,072 | 3,532,100 |
| 2025/05/29 | 2,060 | 2,073 | 2,057 | 2,064 | 2,714,200 |
| 2025/05/28 | 2,097 | 2,105 | 2,074 | 2,074 | 2,685,400 |
| 2025/05/27 | 2,075 | 2,094 | 2,074 | 2,083 | 1,919,700 |
| 2025/05/26 | 2,065 | 2,083 | 2,062 | 2,073 | 2,394,800 |
| 2025/05/23 | 2,060 | 2,060 | 2,043 | 2,053 | 2,119,200 |
| 2025/05/22 | 2,060 | 2,069 | 2,049 | 2,057 | 2,667,000 |
| 2025/05/21 | 2,058 | 2,067 | 2,054 | 2,066 | 2,528,600 |
| 2025/05/20 | 2,109 | 2,110 | 2,052 | 2,058 | 3,469,900 |
| 2025/05/19 | 2,098 | 2,104 | 2,083 | 2,097 | 2,079,200 |
| 2025/05/16 | 2,112 | 2,117 | 2,080 | 2,090 | 2,173,500 |
| 2025/05/15 | 2,071 | 2,090 | 2,064 | 2,084 | 3,125,100 |
| 2025/05/14 | 2,126 | 2,141 | 2,077 | 2,077 | 4,392,500 |
| 2025/05/13 | 2,169 | 2,182 | 2,139 | 2,152 | 2,575,400 |
| 2025/05/12 | 2,179 | 2,183 | 2,154 | 2,167 | 2,777,800 |
| 2025/05/09 | 2,177 | 2,190 | 2,164 | 2,183 | 2,855,300 |
| 2025/05/08 | 2,155 | 2,163 | 2,126 | 2,163 | 2,028,700 |
| 2025/05/07 | 2,170 | 2,172 | 2,146 | 2,147 | 3,238,600 |
| 2025/05/02 | 2,149 | 2,163 | 2,134 | 2,147 | 2,331,500 |
| 2025/05/01 | 2,162 | 2,165 | 2,145 | 2,162 | 2,163,900 |
| 2025/04/30 | 2,153 | 2,162 | 2,143 | 2,159 | 2,610,100 |
| 2025/04/28 | 2,140 | 2,157 | 2,139 | 2,154 | 1,915,900 |
| 2025/04/25 | 2,144 | 2,157 | 2,133 | 2,138 | 2,521,000 |
| 2025/04/24 | 2,163 | 2,181 | 2,130 | 2,139 | 2,696,100 |
| 2025/04/23 | 2,173 | 2,178 | 2,165 | 2,178 | 2,644,800 |
| 2025/04/22 | 2,141 | 2,161 | 2,131 | 2,157 | 1,584,100 |
| 2025/04/21 | 2,153 | 2,156 | 2,134 | 2,152 | 1,862,700 |
| 2025/04/18 | 2,161 | 2,161 | 2,137 | 2,156 | 1,986,300 |
| 2025/04/17 | 2,135 | 2,153 | 2,129 | 2,153 | 2,186,800 |
| 2025/04/16 | 2,120 | 2,145 | 2,115 | 2,145 | 2,641,200 |
| 2025/04/15 | 2,120 | 2,125 | 2,106 | 2,120 | 1,875,200 |
| 2025/04/14 | 2,102 | 2,120 | 2,102 | 2,112 | 2,325,000 |
| 2025/04/11 | 2,058 | 2,091 | 2,049 | 2,078 | 4,116,400 |
| 2025/04/10 | 2,070 | 2,109 | 2,028 | 2,108 | 4,828,600 |
| 2025/04/09 | 2,023 | 2,023 | 1,977 | 1,999 | 4,073,200 |
| 2025/04/08 | 2,030 | 2,039 | 2,007 | 2,031 | 4,271,400 |
| 2025/04/07 | 1,998 | 2,059 | 1,961 | 2,013 | 5,195,700 |
| 2025/04/04 | 2,048 | 2,084 | 2,031 | 2,080 | 5,054,800 |
| 2025/04/03 | 2,003 | 2,033 | 1,985 | 2,027 | 4,097,300 |
| 2025/04/02 | 2,065 | 2,066 | 2,025 | 2,031 | 2,392,200 |
| 2025/04/01 | 2,089 | 2,095 | 2,066 | 2,073 | 2,371,900 |
| 2025/03/31 | 2,095 | 2,095 | 2,067 | 2,078 | 3,518,400 |
| 2025/03/28 | 2,106 | 2,114 | 2,095 | 2,108 | 2,573,500 |
| 2025/03/27 | 2,100 | 2,129 | 2,097 | 2,124 | 5,093,700 |
| 2025/03/26 | 2,088 | 2,095 | 2,078 | 2,081 | 2,971,000 |
| 2025/03/25 | 2,064 | 2,087 | 2,064 | 2,078 | 2,254,000 |
| 2025/03/24 | 2,070 | 2,079 | 2,064 | 2,070 | 2,095,100 |
| 2025/03/21 | 2,060 | 2,090 | 2,060 | 2,081 | 3,417,000 |
| 2025/03/19 | 2,069 | 2,080 | 2,065 | 2,075 | 1,986,800 |
| 2025/03/18 | 2,050 | 2,075 | 2,047 | 2,060 | 2,517,300 |
| 2025/03/17 | 2,040 | 2,056 | 2,038 | 2,044 | 2,339,500 |
| 2025/03/14 | 2,021 | 2,041 | 2,021 | 2,040 | 3,005,700 |
| 2025/03/13 | 2,020 | 2,041 | 2,014 | 2,035 | 3,610,200 |
| 2025/03/12 | 2,049 | 2,052 | 2,033 | 2,047 | 3,747,700 |
| 2025/03/11 | 2,065 | 2,076 | 2,055 | 2,074 | 3,935,300 |
| 2025/03/10 | 2,077 | 2,089 | 2,050 | 2,066 | 3,184,700 |
| 2025/03/07 | 2,060 | 2,069 | 2,046 | 2,063 | 3,992,800 |
| 2025/03/06 | 2,084 | 2,094 | 2,067 | 2,082 | 2,992,200 |
| 2025/03/05 | 2,074 | 2,082 | 2,065 | 2,065 | 3,144,000 |
| 2025/03/04 | 2,072 | 2,085 | 2,059 | 2,067 | 3,626,200 |
| 2025/03/03 | 2,030 | 2,056 | 2,028 | 2,056 | 2,601,900 |
| 2025/02/28 | 2,045 | 2,052 | 2,018 | 2,027 | 5,598,200 |
| 2025/02/27 | 2,045 | 2,054 | 2,022 | 2,054 | 3,035,000 |
| 2025/02/26 | 2,038 | 2,059 | 2,033 | 2,058 | 3,314,300 |
| 2025/02/25 | 2,015 | 2,034 | 2,002 | 2,032 | 3,385,600 |
| 2025/02/21 | 2,005 | 2,028 | 2,005 | 2,018 | 2,685,100 |
| 2025/02/20 | 1,999 | 2,016 | 1,994 | 2,002 | 2,977,900 |
| 2025/02/19 | 1,968 | 2,010 | 1,959 | 2,006 | 3,705,500 |
| 2025/02/18 | 1,972 | 1,987 | 1,965 | 1,968 | 2,499,300 |
| 2025/02/17 | 1,981 | 2,010 | 1,967 | 1,972 | 4,258,800 |
| 2025/02/14 | 1,964 | 1,965 | 1,940 | 1,941 | 3,293,200 |
| 2025/02/13 | 1,921 | 1,958 | 1,918 | 1,945 | 4,151,300 |
| 2025/02/12 | 1,916 | 1,922 | 1,905 | 1,912 | 2,814,300 |
| 2025/02/10 | 1,921 | 1,923 | 1,913 | 1,916 | 1,609,600 |
| 2025/02/07 | 1,924 | 1,925 | 1,909 | 1,913 | 1,802,000 |
| 2025/02/06 | 1,906 | 1,926 | 1,905 | 1,923 | 1,681,700 |
| 2025/02/05 | 1,918 | 1,925 | 1,904 | 1,910 | 2,556,600 |
| 2025/02/04 | 1,941 | 1,948 | 1,916 | 1,918 | 2,356,000 |
| 2025/02/03 | 1,956 | 1,958 | 1,928 | 1,933 | 3,486,400 |
| 2025/01/31 | 1,975 | 1,975 | 1,958 | 1,965 | 1,887,400 |
| 2025/01/30 | 1,972 | 1,980 | 1,967 | 1,976 | 2,034,400 |
| 2025/01/29 | 1,997 | 1,999 | 1,974 | 1,977 | 1,982,200 |
| 2025/01/28 | 1,997 | 2,012 | 1,989 | 1,994 | 2,827,400 |
| 2025/01/27 | 1,970 | 1,988 | 1,962 | 1,983 | 2,340,500 |
| 2025/01/24 | 1,933 | 1,951 | 1,928 | 1,936 | 2,258,100 |
| 2025/01/23 | 1,921 | 1,929 | 1,914 | 1,925 | 2,359,300 |
| 2025/01/22 | 1,920 | 1,931 | 1,919 | 1,927 | 1,873,300 |
| 2025/01/21 | 1,944 | 1,945 | 1,919 | 1,920 | 2,000,200 |
| 2025/01/20 | 1,920 | 1,935 | 1,916 | 1,931 | 1,443,800 |
| 2025/01/17 | 1,913 | 1,917 | 1,902 | 1,915 | 2,705,200 |
| 2025/01/16 | 1,935 | 1,940 | 1,916 | 1,917 | 2,817,000 |
| 2025/01/15 | 1,960 | 1,960 | 1,938 | 1,942 | 2,407,700 |
| 2025/01/14 | 1,971 | 1,971 | 1,932 | 1,940 | 4,805,900 |
| 2025/01/10 | 1,980 | 1,995 | 1,975 | 1,975 | 2,841,300 |
| 2025/01/09 | 1,990 | 1,995 | 1,981 | 1,981 | 3,080,900 |
| 2025/01/08 | 2,000 | 2,005 | 1,991 | 1,992 | 3,844,900 |
| 2025/01/07 | 2,017 | 2,022 | 2,009 | 2,009 | 2,391,400 |
| 2025/01/06 | 2,041 | 2,042 | 2,011 | 2,019 | 3,381,100 |
| 2024/12/30 | 2,059 | 2,061 | 2,045 | 2,049 | 2,306,500 |
| 2024/12/27 | 2,046 | 2,059 | 2,036 | 2,056 | 2,591,800 |
| 2024/12/26 | 2,058 | 2,068 | 2,052 | 2,061 | 2,822,300 |
| 2024/12/25 | 2,060 | 2,062 | 2,046 | 2,056 | 2,426,000 |
| 2024/12/24 | 2,064 | 2,073 | 2,058 | 2,059 | 1,881,600 |
| 2024/12/23 | 2,060 | 2,063 | 2,048 | 2,053 | 2,331,100 |
| 2024/12/20 | 2,072 | 2,077 | 2,059 | 2,059 | 2,695,400 |
| 2024/12/19 | 2,063 | 2,073 | 2,057 | 2,057 | 2,580,500 |
| 2024/12/18 | 2,081 | 2,092 | 2,075 | 2,075 | 1,676,300 |
| 2024/12/17 | 2,100 | 2,107 | 2,081 | 2,081 | 2,474,800 |
| 2024/12/16 | 2,125 | 2,128 | 2,100 | 2,100 | 1,859,000 |
| 2024/12/13 | 2,115 | 2,137 | 2,115 | 2,116 | 2,541,900 |
| 2024/12/12 | 2,106 | 2,138 | 2,105 | 2,125 | 2,909,200 |
| 2024/12/11 | 2,107 | 2,117 | 2,097 | 2,099 | 2,606,000 |
| 2024/12/10 | 2,128 | 2,130 | 2,101 | 2,101 | 2,764,600 |
| 2024/12/09 | 2,135 | 2,147 | 2,123 | 2,123 | 2,430,800 |
| 2024/12/06 | 2,129 | 2,138 | 2,122 | 2,122 | 1,683,600 |
| 2024/12/05 | 2,132 | 2,134 | 2,117 | 2,121 | 2,028,700 |
| 2024/12/04 | 2,131 | 2,143 | 2,125 | 2,130 | 2,029,800 |
| 2024/12/03 | 2,130 | 2,145 | 2,129 | 2,135 | 2,511,500 |
| 2024/12/02 | 2,101 | 2,126 | 2,095 | 2,114 | 2,080,000 |
| 2024/11/29 | 2,093 | 2,099 | 2,077 | 2,090 | 1,897,300 |
| 2024/11/28 | 2,051 | 2,101 | 2,049 | 2,097 | 2,446,100 |
| 2024/11/27 | 2,078 | 2,082 | 2,034 | 2,047 | 3,660,300 |
| 2024/11/26 | 2,100 | 2,106 | 2,078 | 2,087 | 2,514,000 |
| 2024/11/25 | 2,144 | 2,150 | 2,102 | 2,102 | 3,356,000 |
| 2024/11/22 | 2,108 | 2,136 | 2,094 | 2,125 | 2,226,400 |
| 2024/11/21 | 2,103 | 2,118 | 2,099 | 2,108 | 2,434,400 |
| 2024/11/20 | 2,106 | 2,124 | 2,096 | 2,101 | 1,919,200 |
| 2024/11/19 | 2,109 | 2,118 | 2,098 | 2,100 | 2,316,300 |
| 2024/11/18 | 2,111 | 2,124 | 2,105 | 2,111 | 1,393,400 |
| 2024/11/15 | 2,120 | 2,140 | 2,114 | 2,114 | 2,033,200 |
| 2024/11/14 | 2,128 | 2,138 | 2,118 | 2,124 | 1,552,100 |
| 2024/11/13 | 2,121 | 2,132 | 2,108 | 2,109 | 3,150,200 |
| 2024/11/12 | 2,155 | 2,164 | 2,133 | 2,134 | 2,311,900 |
| 2024/11/11 | 2,165 | 2,182 | 2,136 | 2,138 | 2,581,800 |
| 2024/11/08 | 2,150 | 2,200 | 2,131 | 2,170 | 4,485,000 |
| 2024/11/07 | 2,215 | 2,253 | 2,210 | 2,240 | 2,893,400 |
| 2024/11/06 | 2,215 | 2,234 | 2,199 | 2,199 | 2,203,600 |
| 2024/11/05 | 2,223 | 2,225 | 2,200 | 2,218 | 1,889,600 |
| 2024/11/01 | 2,220 | 2,239 | 2,200 | 2,224 | 2,076,600 |
| 2024/10/31 | 2,280 | 2,283 | 2,228 | 2,248 | 3,747,400 |
| 2024/10/30 | 2,279 | 2,290 | 2,266 | 2,285 | 4,045,800 |
| 2024/10/29 | 2,308 | 2,308 | 2,273 | 2,281 | 2,308,100 |
| 2024/10/28 | 2,280 | 2,310 | 2,269 | 2,308 | 2,642,000 |
| 2024/10/25 | 2,277 | 2,278 | 2,258 | 2,269 | 1,382,800 |
| 2024/10/24 | 2,270 | 2,282 | 2,254 | 2,274 | 3,115,400 |
| 2024/10/23 | 2,220 | 2,276 | 2,217 | 2,273 | 3,871,900 |
| 2024/10/22 | 2,210 | 2,210 | 2,192 | 2,200 | 2,021,000 |
| 2024/10/21 | 2,206 | 2,212 | 2,186 | 2,208 | 1,894,000 |
| 2024/10/18 | 2,205 | 2,212 | 2,201 | 2,201 | 1,633,600 |
| 2024/10/17 | 2,200 | 2,227 | 2,199 | 2,209 | 2,280,400 |
| 2024/10/16 | 2,205 | 2,220 | 2,193 | 2,201 | 1,786,200 |
| 2024/10/15 | 2,250 | 2,251 | 2,217 | 2,218 | 2,584,200 |
| 2024/10/11 | 2,224 | 2,243 | 2,210 | 2,225 | 3,057,400 |
| 2024/10/10 | 2,212 | 2,230 | 2,206 | 2,224 | 2,057,800 |
| 2024/10/09 | 2,200 | 2,215 | 2,191 | 2,211 | 2,300,400 |
| 2024/10/08 | 2,190 | 2,207 | 2,183 | 2,193 | 1,847,000 |
| 2024/10/07 | 2,217 | 2,223 | 2,197 | 2,208 | 1,551,500 |
| 2024/10/04 | 2,183 | 2,220 | 2,183 | 2,209 | 1,982,700 |
| 2024/10/03 | 2,190 | 2,204 | 2,178 | 2,189 | 1,561,500 |
| 2024/10/02 | 2,161 | 2,180 | 2,161 | 2,169 | 2,065,800 |
| 2024/10/01 | 2,186 | 2,198 | 2,174 | 2,180 | 1,747,400 |
| 2024/09/30 | 2,182 | 2,197 | 2,168 | 2,186 | 2,839,000 |
| 2024/09/27 | 2,210 | 2,239 | 2,209 | 2,239 | 2,304,300 |
| 2024/09/26 | 2,186 | 2,213 | 2,174 | 2,213 | 3,058,100 |
| 2024/09/25 | 2,176 | 2,181 | 2,155 | 2,169 | 2,637,900 |
| 2024/09/24 | 2,200 | 2,206 | 2,183 | 2,189 | 1,911,800 |
| 2024/09/20 | 2,190 | 2,202 | 2,181 | 2,193 | 3,107,000 |
| 2024/09/19 | 2,190 | 2,210 | 2,180 | 2,183 | 1,875,000 |
| 2024/09/18 | 2,170 | 2,181 | 2,156 | 2,172 | 1,466,800 |
| 2024/09/17 | 2,179 | 2,181 | 2,148 | 2,177 | 2,273,900 |
| 2024/09/13 | 2,181 | 2,192 | 2,147 | 2,160 | 2,851,700 |
| 2024/09/12 | 2,190 | 2,209 | 2,179 | 2,195 | 3,014,000 |
| 2024/09/11 | 2,220 | 2,222 | 2,165 | 2,179 | 2,881,800 |
| 2024/09/10 | 2,240 | 2,259 | 2,233 | 2,239 | 3,499,200 |
| 2024/09/09 | 2,225 | 2,246 | 2,216 | 2,246 | 2,282,600 |
| 2024/09/06 | 2,240 | 2,248 | 2,226 | 2,233 | 2,122,300 |
| 2024/09/05 | 2,204 | 2,237 | 2,201 | 2,237 | 2,527,600 |
| 2024/09/04 | 2,185 | 2,213 | 2,185 | 2,205 | 3,287,800 |
| 2024/09/03 | 2,177 | 2,203 | 2,175 | 2,185 | 1,455,800 |
| 2024/09/02 | 2,197 | 2,198 | 2,176 | 2,185 | 1,886,900 |
| 2024/08/30 | 2,220 | 2,229 | 2,193 | 2,203 | 3,091,900 |
| 2024/08/29 | 2,235 | 2,241 | 2,213 | 2,236 | 2,368,100 |
| 2024/08/28 | 2,225 | 2,239 | 2,211 | 2,236 | 2,661,300 |
| 2024/08/27 | 2,200 | 2,225 | 2,193 | 2,225 | 2,612,900 |
| 2024/08/26 | 2,192 | 2,199 | 2,181 | 2,199 | 2,222,900 |
| 2024/08/23 | 2,168 | 2,194 | 2,158 | 2,194 | 3,073,300 |
| 2024/08/22 | 2,133 | 2,162 | 2,131 | 2,162 | 2,728,800 |
| 2024/08/21 | 2,099 | 2,130 | 2,098 | 2,125 | 2,485,000 |
| 2024/08/20 | 2,098 | 2,111 | 2,092 | 2,099 | 2,460,700 |
| 2024/08/19 | 2,079 | 2,081 | 2,061 | 2,081 | 1,643,900 |