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
2024/04/24 2,298 2,298 2,263 2,274 3,344,300
2024/04/23 2,249 2,296 2,245 2,279 3,594,900
2024/04/22 2,230 2,270 2,226 2,268 3,587,400
2024/04/19 2,209 2,230 2,197 2,216 3,447,500
2024/04/18 2,212 2,228 2,202 2,209 3,369,500
2024/04/17 2,212 2,212 2,190 2,200 2,715,400
2024/04/16 2,204 2,213 2,182 2,200 2,560,000
2024/04/15 2,188 2,219 2,174 2,219 3,581,700
2024/04/12 2,163 2,190 2,157 2,190 3,633,400
2024/04/11 2,119 2,149 2,112 2,149 2,430,000
2024/04/10 2,158 2,165 2,146 2,150 2,404,600
2024/04/09 2,164 2,174 2,155 2,162 2,353,100
2024/04/08 2,140 2,166 2,138 2,156 3,940,900
2024/04/05 2,108 2,133 2,105 2,125 2,838,700
2024/04/04 2,102 2,116 2,097 2,104 3,138,200
2024/04/03 2,084 2,091 2,077 2,087 3,235,900
2024/04/02 2,103 2,118 2,090 2,090 2,761,200
2024/04/01 2,106 2,115 2,091 2,103 3,001,900
2024/03/29 2,096 2,115 2,095 2,098 3,012,400
2024/03/28 2,100 2,116 2,096 2,102 2,733,900
2024/03/27 2,105 2,119 2,102 2,113 2,733,100
2024/03/26 2,090 2,104 2,084 2,102 2,533,700
2024/03/25 2,118 2,120 2,088 2,096 3,318,800
2024/03/22 2,118 2,125 2,108 2,121 2,820,600
2024/03/21 2,116 2,130 2,113 2,118 3,385,400
2024/03/19 2,095 2,109 2,089 2,109 2,892,700
2024/03/18 2,105 2,113 2,098 2,102 2,880,900
2024/03/15 2,073 2,086 2,068 2,084 2,770,200
2024/03/14 2,050 2,066 2,045 2,066 2,715,800
2024/03/13 2,054 2,057 2,038 2,051 3,449,200
2024/03/12 2,049 2,053 2,027 2,053 2,861,200
2024/03/11 2,059 2,061 2,034 2,049 3,392,600
2024/03/08 2,060 2,067 2,047 2,054 4,177,700
2024/03/07 2,073 2,079 2,066 2,069 2,955,400
2024/03/06 2,060 2,068 2,051 2,064 3,625,200
2024/03/05 2,066 2,068 2,036 2,046 4,396,100
2024/03/04 2,085 2,091 2,053 2,060 4,520,100
2024/03/01 2,097 2,112 2,088 2,089 3,633,000
2024/02/29 2,083 2,093 2,075 2,085 4,395,100
2024/02/28 2,088 2,102 2,078 2,092 3,394,100
2024/02/27 2,127 2,130 2,101 2,102 2,961,700
2024/02/26 2,147 2,167 2,146 2,147 2,057,800
2024/02/22 2,142 2,158 2,138 2,147 2,373,500
2024/02/21 2,152 2,159 2,141 2,148 1,623,400
2024/02/20 2,148 2,152 2,140 2,151 1,954,600
2024/02/19 2,125 2,149 2,117 2,149 2,078,600
2024/02/16 2,113 2,146 2,095 2,124 3,579,500
2024/02/15 2,135 2,148 2,083 2,105 6,667,900
2024/02/14 2,208 2,212 2,182 2,207 3,923,000
2024/02/13 2,178 2,204 2,168 2,197 4,729,300
2024/02/09 2,160 2,178 2,148 2,158 2,904,300
2024/02/08 2,123 2,163 2,115 2,155 4,359,400
2024/02/07 2,133 2,138 2,098 2,126 2,461,100
2024/02/06 2,133 2,142 2,128 2,138 2,327,200
2024/02/05 2,130 2,144 2,125 2,138 1,848,700
2024/02/02 2,129 2,138 2,121 2,121 2,053,400
2024/02/01 2,112 2,123 2,099 2,116 1,727,500
2024/01/31 2,113 2,123 2,107 2,123 1,880,200
2024/01/30 2,120 2,140 2,105 2,108 2,217,700
2024/01/29 2,097 2,110 2,093 2,108 2,070,300
2024/01/26 2,092 2,092 2,077 2,087 2,421,700
2024/01/25 2,088 2,096 2,082 2,089 1,929,000
2024/01/24 2,123 2,129 2,088 2,088 2,502,400
2024/01/23 2,122 2,138 2,116 2,124 3,020,100
2024/01/22 2,100 2,112 2,089 2,108 3,049,900
2024/01/19 2,102 2,103 2,082 2,084 2,100,800
2024/01/18 2,095 2,103 2,092 2,092 1,685,600
2024/01/17 2,125 2,125 2,098 2,099 2,501,900
2024/01/16 2,137 2,142 2,115 2,115 2,103,200
2024/01/15 2,150 2,150 2,128 2,136 2,051,800
2024/01/12 2,150 2,166 2,139 2,152 5,900,800
2024/01/11 2,137 2,141 2,123 2,125 4,541,300
2024/01/10 2,099 2,125 2,098 2,119 4,191,000
2024/01/09 2,090 2,097 2,080 2,095 2,631,900
2024/01/05 2,094 2,096 2,082 2,089 2,157,600
2024/01/04 2,064 2,086 2,050 2,086 2,720,200
2023/12/29 2,073 2,080 2,058 2,066 2,528,500
2023/12/28 2,050 2,075 2,050 2,070 2,606,800
2023/12/27 2,110 2,117 2,104 2,105 4,217,500
2023/12/26 2,110 2,111 2,097 2,106 2,125,300
2023/12/25 2,110 2,115 2,099 2,106 2,180,000
2023/12/22 2,085 2,102 2,083 2,090 2,052,800
2023/12/21 2,064 2,092 2,063 2,083 2,482,400
2023/12/20 2,062 2,079 2,062 2,066 3,446,500
2023/12/19 2,071 2,078 2,058 2,063 2,956,800
2023/12/18 2,073 2,084 2,061 2,067 2,832,400
2023/12/15 2,084 2,091 2,080 2,083 3,515,100
2023/12/14 2,110 2,113 2,083 2,095 2,918,200
2023/12/13 2,125 2,129 2,102 2,112 2,061,300
2023/12/12 2,130 2,134 2,114 2,120 1,999,900
2023/12/11 2,117 2,123 2,108 2,121 2,067,700
2023/12/08 2,110 2,114 2,097 2,101 3,013,900
2023/12/07 2,124 2,127 2,110 2,118 2,839,000
2023/12/06 2,098 2,128 2,096 2,126 3,006,600
2023/12/05 2,092 2,099 2,087 2,095 2,329,300
2023/12/04 2,094 2,095 2,077 2,083 2,453,200
2023/12/01 2,102 2,102 2,086 2,095 2,644,700
2023/11/30 2,065 2,094 2,056 2,087 5,612,000
2023/11/29 2,087 2,093 2,074 2,087 3,495,800
2023/11/28 2,112 2,124 2,085 2,100 3,976,100
2023/11/27 2,165 2,165 2,112 2,112 3,548,800
2023/11/24 2,174 2,175 2,158 2,159 1,472,000
2023/11/22 2,141 2,166 2,137 2,155 1,846,200
2023/11/21 2,166 2,168 2,147 2,147 2,468,400
2023/11/20 2,168 2,182 2,159 2,167 2,024,000
2023/11/17 2,149 2,182 2,148 2,180 2,795,100
2023/11/16 2,167 2,184 2,146 2,149 2,291,700
2023/11/15 2,170 2,192 2,167 2,183 2,282,500
2023/11/14 2,178 2,181 2,167 2,168 1,967,100
2023/11/13 2,200 2,210 2,157 2,175 2,448,600
2023/11/10 2,186 2,200 2,162 2,195 3,244,600
2023/11/09 2,145 2,185 2,111 2,172 5,585,700
2023/11/08 2,194 2,195 2,167 2,192 3,940,100
2023/11/07 2,182 2,194 2,177 2,185 2,784,400
2023/11/06 2,160 2,184 2,148 2,178 4,177,300
2023/11/02 2,146 2,155 2,135 2,147 1,874,900
2023/11/01 2,136 2,148 2,133 2,145 2,619,000
2023/10/31 2,107 2,130 2,103 2,120 2,835,400
2023/10/30 2,100 2,104 2,082 2,086 1,930,700
2023/10/27 2,100 2,118 2,094 2,115 2,082,500
2023/10/26 2,093 2,103 2,090 2,100 1,988,300
2023/10/25 2,094 2,104 2,087 2,093 2,432,600
2023/10/24 2,066 2,075 2,046 2,069 2,870,400
2023/10/23 2,088 2,092 2,068 2,068 2,190,200
2023/10/20 2,075 2,087 2,068 2,072 1,769,900
2023/10/19 2,062 2,090 2,062 2,083 1,817,200
2023/10/18 2,070 2,073 2,052 2,066 1,888,700
2023/10/17 2,066 2,080 2,059 2,063 2,018,100
2023/10/16 2,095 2,096 2,057 2,059 2,683,600
2023/10/13 2,100 2,111 2,090 2,098 2,180,300
2023/10/12 2,121 2,134 2,110 2,112 2,388,100
2023/10/11 2,103 2,117 2,097 2,106 2,420,400
2023/10/10 2,070 2,100 2,067 2,092 2,331,300
2023/10/06 2,091 2,103 2,085 2,087 2,249,400
2023/10/05 2,080 2,107 2,071 2,100 2,551,300
2023/10/04 2,086 2,090 2,073 2,080 3,175,700
2023/10/03 2,113 2,119 2,101 2,104 3,835,800
2023/10/02 2,096 2,125 2,096 2,099 2,341,900
2023/09/29 2,118 2,123 2,083 2,093 4,400,400
2023/09/28 2,135 2,142 2,114 2,122 2,912,500
2023/09/27 2,145 2,146 2,123 2,146 2,900,700
2023/09/26 2,154 2,165 2,143 2,145 2,814,200
2023/09/25 2,132 2,150 2,126 2,149 3,085,500
2023/09/22 2,124 2,131 2,111 2,114 2,994,500
2023/09/21 2,125 2,141 2,124 2,136 3,546,600
2023/09/20 2,130 2,135 2,120 2,122 2,690,300
2023/09/19 2,132 2,141 2,117 2,137 3,119,300
2023/09/15 2,118 2,136 2,113 2,126 4,863,400
2023/09/14 2,104 2,122 2,093 2,119 3,755,100
2023/09/13 2,086 2,094 2,076 2,090 2,239,300
2023/09/12 2,068 2,090 2,067 2,090 2,371,600
2023/09/11 2,075 2,078 2,053 2,056 1,824,900
2023/09/08 2,070 2,073 2,057 2,070 2,991,200
2023/09/07 2,062 2,086 2,061 2,065 2,884,800
2023/09/06 2,071 2,074 2,059 2,065 2,069,300
2023/09/05 2,070 2,075 2,057 2,068 2,002,600
2023/09/04 2,070 2,072 2,058 2,069 2,538,600
2023/09/01 2,053 2,072 2,051 2,069 3,636,600
2023/08/31 2,039 2,048 2,032 2,046 3,707,700
2023/08/30 2,029 2,047 2,024 2,040 2,821,200
2023/08/29 2,019 2,030 2,016 2,030 2,321,800
2023/08/28 2,003 2,020 2,002 2,020 2,632,700
2023/08/25 2,000 2,007 1,993 1,995 3,150,600
2023/08/24 2,009 2,013 2,001 2,001 2,948,500
2023/08/23 2,000 2,010 1,997 2,006 1,926,600
2023/08/22 2,007 2,010 1,999 2,007 2,951,400
2023/08/21 2,002 2,020 2,000 2,014 3,276,200
2023/08/18 1,995 2,003 1,983 1,990 4,030,200
2023/08/17 2,002 2,008 1,995 2,006 3,279,800
2023/08/16 2,000 2,005 1,994 1,995 3,236,900
2023/08/15 2,008 2,013 2,003 2,003 2,510,000
2023/08/14 2,015 2,023 2,006 2,010 3,242,100
2023/08/10 1,997 2,011 1,996 2,011 5,097,100
2023/08/09 2,018 2,022 1,990 1,998 11,110,300
2023/08/08 2,092 2,112 2,089 2,112 3,960,800
2023/08/07 2,057 2,079 2,054 2,078 2,189,000
2023/08/04 2,050 2,057 2,034 2,057 2,030,200
2023/08/03 2,082 2,084 2,052 2,057 3,446,600
2023/08/02 2,118 2,118 2,082 2,091 2,867,900
2023/08/01 2,110 2,120 2,099 2,119 1,889,900
2023/07/31 2,110 2,122 2,097 2,103 3,640,600
2023/07/28 2,088 2,099 2,070 2,095 10,206,000
2023/07/27 2,105 2,107 2,089 2,105 2,324,700
2023/07/26 2,096 2,108 2,094 2,106 2,307,100
2023/07/25 2,088 2,098 2,080 2,091 1,935,300
2023/07/24 2,084 2,089 2,077 2,088 2,272,100
2023/07/21 2,071 2,083 2,069 2,076 2,290,700
2023/07/20 2,088 2,091 2,070 2,071 1,722,700
2023/07/19 2,080 2,088 2,072 2,081 2,056,400
2023/07/18 2,067 2,084 2,062 2,073 2,625,400
2023/07/14 2,059 2,073 2,049 2,062 2,498,900
2023/07/13 2,061 2,070 2,051 2,063 2,008,000
2023/07/12 2,064 2,070 2,052 2,061 1,988,900
2023/07/11 2,074 2,082 2,056 2,061 2,441,100
2023/07/10 2,085 2,085 2,069 2,075 2,931,600
2023/07/07 2,093 2,099 2,078 2,085 3,302,000
2023/07/06 2,067 2,085 2,064 2,071 3,325,600
2023/07/05 2,088 2,088 2,058 2,058 4,840,700
2023/07/04 2,100 2,106 2,096 2,100 2,512,800
2023/07/03 2,112 2,123 2,107 2,110 2,254,900

このページの先頭へ