日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/16 2,670 2,720 2,655 2,720 3,194,300
2026/06/15 2,707 2,732 2,678 2,682 3,345,100
2026/06/12 2,749 2,752 2,701 2,721 3,979,500
2026/06/11 2,676 2,740 2,660 2,740 4,072,300
2026/06/10 2,677 2,732 2,656 2,720 3,419,100
2026/06/09 2,625 2,674 2,618 2,637 3,372,900
2026/06/08 2,651 2,670 2,610 2,642 3,266,800
2026/06/05 2,634 2,661 2,591 2,608 3,281,400
2026/06/04 2,635 2,639 2,606 2,628 2,922,400
2026/06/03 2,589 2,656 2,583 2,638 3,493,500
2026/06/02 2,563 2,607 2,541 2,580 4,067,500
2026/06/01 2,681 2,685 2,613 2,613 3,760,400
2026/05/29 2,687 2,742 2,678 2,719 6,120,500
2026/05/28 2,690 2,755 2,682 2,721 4,048,300
2026/05/27 2,733 2,754 2,701 2,723 4,001,700
2026/05/26 2,714 2,757 2,696 2,753 2,704,600
2026/05/25 2,745 2,745 2,694 2,709 2,092,600
2026/05/22 2,746 2,755 2,691 2,721 2,766,000
2026/05/21 2,750 2,773 2,738 2,771 3,368,200
2026/05/20 2,748 2,773 2,716 2,736 4,243,400
2026/05/19 2,635 2,750 2,626 2,750 5,641,500
2026/05/18 2,600 2,630 2,567 2,602 3,523,200
2026/05/15 2,545 2,650 2,545 2,623 7,419,300
2026/05/14 2,517 2,537 2,509 2,525 3,593,700
2026/05/13 2,499 2,531 2,486 2,515 3,201,500
2026/05/12 2,484 2,512 2,472 2,475 3,737,700
2026/05/11 2,487 2,518 2,467 2,474 3,531,700
2026/05/08 2,561 2,564 2,483 2,497 4,714,800
2026/05/07 2,491 2,554 2,476 2,547 4,633,500
2026/05/01 2,470 2,502 2,456 2,498 2,600,300
2026/04/30 2,470 2,499 2,458 2,480 4,575,500
2026/04/28 2,489 2,500 2,461 2,495 12,223,100
2026/04/27 2,468 2,506 2,467 2,487 3,077,300
2026/04/24 2,498 2,534 2,490 2,507 2,818,000
2026/04/23 2,453 2,504 2,447 2,484 3,943,300
2026/04/22 2,560 2,560 2,518 2,518 4,039,000
2026/04/21 2,580 2,595 2,570 2,579 2,678,000
2026/04/20 2,605 2,609 2,567 2,574 2,382,500
2026/04/17 2,628 2,631 2,587 2,593 3,289,600
2026/04/16 2,611 2,630 2,594 2,605 3,146,800
2026/04/15 2,578 2,615 2,571 2,610 3,444,800
2026/04/14 2,600 2,627 2,579 2,601 2,714,700
2026/04/13 2,611 2,658 2,602 2,617 2,443,000
2026/04/10 2,649 2,673 2,634 2,636 3,146,900
2026/04/09 2,655 2,683 2,650 2,655 3,866,000
2026/04/08 2,654 2,675 2,641 2,648 3,980,800
2026/04/07 2,625 2,669 2,621 2,633 2,937,000
2026/04/06 2,600 2,655 2,596 2,620 3,184,100
2026/04/03 2,517 2,569 2,513 2,540 4,083,400
2026/03/27 2,500 2,519 2,474 2,509 3,783,900
2026/03/26 2,480 2,485 2,447 2,472 2,303,000
2026/03/25 2,465 2,475 2,449 2,469 3,402,500
2026/03/24 2,408 2,450 2,405 2,444 3,814,100
2026/03/23 2,455 2,462 2,371 2,390 4,524,200
2026/03/19 2,528 2,555 2,461 2,475 5,624,300
2026/03/18 2,596 2,603 2,580 2,596 2,353,400
2026/03/17 2,597 2,614 2,587 2,596 2,494,400
2026/03/16 2,604 2,620 2,588 2,612 2,785,900
2026/03/13 2,576 2,619 2,575 2,602 2,926,100
2026/03/12 2,610 2,610 2,574 2,576 2,967,900
2026/03/11 2,620 2,642 2,605 2,633 2,665,200
2026/03/10 2,621 2,634 2,586 2,596 3,954,300
2026/03/09 2,546 2,622 2,535 2,610 4,861,500
2026/03/06 2,586 2,603 2,571 2,589 4,601,400
2026/03/05 2,647 2,666 2,563 2,563 5,019,600
2026/03/04 2,560 2,610 2,519 2,610 6,205,000
2026/03/03 2,722 2,729 2,675 2,692 3,404,300
2026/03/02 2,704 2,742 2,679 2,742 3,654,000
2026/02/27 2,660 2,707 2,651 2,707 6,654,800
2026/02/26 2,681 2,682 2,635 2,644 3,044,400
2026/02/25 2,677 2,689 2,636 2,666 2,958,000
2026/02/24 2,691 2,692 2,630 2,651 5,044,800
2026/02/20 2,641 2,643 2,594 2,639 4,085,500
2026/02/19 2,580 2,631 2,567 2,607 3,773,400
2026/02/18 2,579 2,584 2,532 2,550 4,543,600
2026/02/17 2,634 2,651 2,573 2,578 3,686,100
2026/02/16 2,689 2,727 2,654 2,682 6,039,600
2026/02/13 2,555 2,592 2,538 2,592 4,330,200
2026/02/12 2,524 2,555 2,506 2,534 4,025,100
2026/02/10 2,445 2,501 2,441 2,500 3,507,200
2026/02/09 2,465 2,480 2,432 2,437 3,092,500
2026/02/06 2,461 2,471 2,438 2,471 2,891,800
2026/02/05 2,438 2,454 2,400 2,427 2,369,400
2026/02/04 2,368 2,400 2,360 2,388 2,612,900
2026/02/03 2,368 2,386 2,352 2,354 3,580,100
2026/02/02 2,433 2,438 2,327 2,340 5,214,800
2026/01/30 2,378 2,393 2,359 2,392 2,638,000
2026/01/29 2,347 2,358 2,315 2,358 2,541,500
2026/01/28 2,419 2,448 2,365 2,368 2,902,600
2026/01/27 2,481 2,483 2,446 2,467 2,409,500
2026/01/26 2,456 2,477 2,445 2,470 2,298,400
2026/01/23 2,486 2,497 2,444 2,456 2,881,900
2026/01/22 2,474 2,483 2,457 2,480 2,159,000
2026/01/21 2,488 2,495 2,462 2,474 2,885,400
2026/01/20 2,451 2,506 2,441 2,503 4,040,900
2026/01/19 2,400 2,438 2,397 2,431 2,727,300
2026/01/16 2,374 2,408 2,348 2,399 3,088,200
2026/01/15 2,385 2,413 2,380 2,401 2,850,200
2026/01/14 2,368 2,390 2,360 2,382 2,488,200
2026/01/13 2,365 2,384 2,361 2,369 2,652,700
2026/01/09 2,354 2,380 2,348 2,370 2,452,600
2026/01/08 2,353 2,356 2,339 2,346 2,036,900
2026/01/07 2,355 2,367 2,340 2,348 2,202,500
2026/01/06 2,360 2,379 2,354 2,379 2,191,600
2026/01/05 2,355 2,368 2,348 2,363 2,278,600
2025/12/30 2,356 2,368 2,344 2,348 1,749,500
2025/12/29 2,349 2,366 2,336 2,355 1,584,300
2025/12/26 2,395 2,401 2,384 2,387 1,805,900
2025/12/25 2,380 2,395 2,369 2,381 1,030,500
2025/12/24 2,380 2,387 2,369 2,374 1,529,300
2025/12/23 2,367 2,385 2,364 2,377 1,517,000
2025/12/22 2,390 2,392 2,358 2,372 2,449,800
2025/12/19 2,398 2,419 2,393 2,401 3,535,800
2025/12/18 2,372 2,400 2,361 2,398 3,299,900
2025/12/17 2,365 2,377 2,360 2,364 2,023,400
2025/12/16 2,369 2,392 2,357 2,386 2,959,100
2025/12/15 2,350 2,375 2,344 2,375 3,517,600
2025/12/12 2,311 2,327 2,310 2,320 3,466,500
2025/12/11 2,339 2,344 2,305 2,310 2,575,600
2025/12/10 2,339 2,342 2,329 2,335 2,453,500
2025/12/09 2,355 2,365 2,328 2,342 2,626,400
2025/12/08 2,348 2,368 2,341 2,361 2,649,600
2025/12/05 2,359 2,363 2,320 2,341 2,934,600
2025/12/04 2,382 2,389 2,366 2,368 2,958,000
2025/12/03 2,425 2,433 2,394 2,394 2,662,000
2025/12/02 2,442 2,454 2,421 2,446 2,206,700
2025/12/01 2,449 2,467 2,432 2,446 2,158,100
2025/11/28 2,457 2,474 2,449 2,454 3,219,500
2025/11/27 2,442 2,461 2,437 2,454 1,758,900
2025/11/26 2,411 2,460 2,410 2,457 2,452,000
2025/11/25 2,413 2,429 2,397 2,428 3,620,300
2025/11/21 2,408 2,449 2,405 2,449 5,199,100
2025/11/20 2,395 2,423 2,382 2,399 2,199,500
2025/11/19 2,418 2,426 2,405 2,408 2,845,800
2025/11/18 2,430 2,440 2,415 2,420 3,268,700
2025/11/17 2,392 2,429 2,386 2,418 2,938,800
2025/11/14 2,396 2,407 2,373 2,392 3,262,800
2025/11/13 2,334 2,366 2,313 2,366 3,063,500
2025/11/12 2,277 2,360 2,274 2,335 7,476,800
2025/11/11 2,220 2,221 2,198 2,203 2,492,800
2025/11/10 2,225 2,227 2,199 2,227 2,050,000
2025/11/07 2,200 2,220 2,193 2,212 1,903,600
2025/11/06 2,181 2,207 2,179 2,203 1,894,400
2025/11/05 2,200 2,200 2,173 2,186 2,199,100
2025/11/04 2,162 2,190 2,152 2,173 2,596,600
2025/10/31 2,188 2,188 2,157 2,165 1,974,800
2025/10/30 2,150 2,168 2,134 2,168 2,620,000
2025/10/29 2,198 2,200 2,158 2,163 1,944,300
2025/10/28 2,223 2,230 2,210 2,215 1,462,100
2025/10/27 2,221 2,225 2,214 2,224 1,973,600
2025/10/24 2,218 2,237 2,199 2,222 2,187,600
2025/10/23 2,236 2,244 2,211 2,223 1,938,600
2025/10/22 2,195 2,238 2,194 2,225 2,067,200
2025/10/21 2,202 2,214 2,194 2,194 1,525,800
2025/10/20 2,206 2,227 2,198 2,205 2,102,300
2025/10/17 2,170 2,187 2,169 2,187 1,668,500
2025/10/16 2,181 2,182 2,161 2,161 2,208,900
2025/10/15 2,155 2,194 2,155 2,174 3,152,600
2025/10/14 2,125 2,170 2,122 2,164 3,418,400
2025/10/10 2,165 2,169 2,149 2,153 2,416,100
2025/10/09 2,165 2,183 2,157 2,158 2,657,700
2025/10/08 2,212 2,244 2,181 2,181 3,819,000
2025/10/07 2,151 2,174 2,141 2,170 2,389,600
2025/10/06 2,156 2,162 2,128 2,147 2,476,800
2025/10/03 2,113 2,137 2,113 2,120 2,290,700
2025/10/02 2,142 2,146 2,111 2,115 2,543,200
2025/10/01 2,159 2,167 2,147 2,151 2,223,100
2025/09/30 2,150 2,172 2,134 2,168 3,287,900
2025/09/29 2,215 2,218 2,159 2,159 2,432,200
2025/09/26 2,208 2,231 2,200 2,225 3,048,300
2025/09/25 2,210 2,216 2,185 2,189 2,462,500
2025/09/24 2,168 2,189 2,165 2,185 2,110,400
2025/09/22 2,185 2,189 2,161 2,168 2,046,000
2025/09/19 2,191 2,213 2,183 2,183 4,320,600
2025/09/18 2,270 2,273 2,188 2,201 5,913,900
2025/09/17 2,161 2,164 2,122 2,130 2,531,100
2025/09/16 2,139 2,157 2,130 2,150 2,711,200
2025/09/12 2,187 2,187 2,151 2,151 3,601,600
2025/09/11 2,201 2,210 2,173 2,193 2,576,000
2025/09/10 2,215 2,222 2,198 2,198 2,456,600
2025/09/09 2,246 2,255 2,215 2,226 2,983,400
2025/09/08 2,255 2,268 2,237 2,252 3,386,600
2025/09/05 2,242 2,259 2,224 2,256 2,129,000
2025/09/04 2,214 2,259 2,211 2,242 2,981,000
2025/09/03 2,263 2,271 2,215 2,215 3,207,100
2025/09/02 2,236 2,296 2,233 2,280 7,324,100
2025/09/01 2,139 2,181 2,139 2,164 2,150,300
2025/08/29 2,143 2,162 2,132 2,136 3,010,200
2025/08/28 2,125 2,145 2,123 2,141 2,073,100
2025/08/27 2,145 2,147 2,122 2,128 2,560,800
2025/08/26 2,180 2,181 2,150 2,155 3,070,200
2025/08/25 2,210 2,214 2,184 2,185 2,081,400
2025/08/22 2,220 2,226 2,209 2,222 2,292,000
2025/08/21 2,240 2,240 2,219 2,231 2,492,900
2025/08/20 2,230 2,255 2,220 2,236 4,078,100
2025/08/19 2,171 2,215 2,162 2,210 3,716,600
2025/08/18 2,168 2,212 2,166 2,170 4,782,100
2025/08/15 2,130 2,153 2,120 2,152 4,102,000
2025/08/14 2,115 2,137 2,102 2,136 3,677,700
2025/08/13 2,129 2,133 2,107 2,114 4,679,800

このページの先頭へ