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
2025/07/30 1,971 1,988 1,967 1,988 2,973,700
2025/07/29 1,990 1,995 1,975 1,979 3,005,100
2025/07/28 1,994 2,003 1,991 1,998 2,073,700
2025/07/25 2,012 2,016 1,995 1,996 2,459,400
2025/07/24 1,995 2,012 1,991 2,009 3,408,600
2025/07/23 1,976 2,005 1,974 1,998 4,992,900
2025/07/22 1,999 2,010 1,971 1,976 3,739,200
2025/07/18 1,995 2,008 1,992 2,002 2,077,600
2025/07/17 1,992 1,994 1,984 1,990 2,018,000
2025/07/16 1,975 1,989 1,966 1,983 2,678,500
2025/07/15 1,985 1,994 1,975 1,975 2,328,100
2025/07/14 1,993 1,999 1,988 1,989 1,798,300
2025/07/11 1,988 1,993 1,979 1,985 2,442,100
2025/07/10 1,994 1,995 1,972 1,976 4,119,000
2025/07/09 2,002 2,006 1,996 1,998 1,822,100
2025/07/08 2,004 2,007 1,989 1,990 4,231,700
2025/07/07 2,020 2,024 2,011 2,012 1,369,800
2025/07/04 2,020 2,024 2,013 2,018 1,371,000
2025/07/03 2,020 2,038 2,014 2,024 2,558,800
2025/07/02 2,011 2,034 2,010 2,034 2,521,200
2025/07/01 2,038 2,039 2,010 2,019 2,526,300
2025/06/30 2,016 2,023 2,009 2,020 2,989,800
2025/06/27 2,000 2,011 1,997 2,006 3,206,300
2025/06/26 2,010 2,024 2,006 2,018 3,550,200
2025/06/25 2,045 2,047 2,019 2,022 3,237,400
2025/06/24 2,060 2,065 2,050 2,050 2,571,700
2025/06/23 2,036 2,056 2,031 2,049 2,724,500
2025/06/20 2,053 2,059 2,037 2,037 4,673,200
2025/06/19 2,050 2,053 2,038 2,049 1,609,400
2025/06/18 2,035 2,056 2,023 2,056 2,429,900
2025/06/17 2,045 2,051 2,042 2,048 1,757,900
2025/06/16 2,062 2,073 2,052 2,058 2,300,700
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

このページの先頭へ