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
1987/12/28 1,900 1,980 1,880 1,920 384,000
1987/12/26 2,040 2,040 1,910 1,940 462,000
1987/12/25 2,060 2,070 1,990 2,030 886,000
1987/12/24 2,090 2,100 2,050 2,090 715,000
1987/12/23 2,090 2,100 2,090 2,090 515,000
1987/12/22 2,110 2,110 2,090 2,100 615,000
1987/12/21 2,100 2,120 2,100 2,110 473,000
1987/12/18 2,140 2,140 2,090 2,110 1,281,000
1987/12/17 2,110 2,130 2,080 2,120 1,072,000
1987/12/16 2,110 2,120 2,090 2,100 606,000
1987/12/15 2,130 2,140 2,100 2,120 377,000
1987/12/14 2,110 2,130 2,090 2,090 590,000
1987/12/11 2,130 2,140 2,110 2,110 642,000
1987/12/10 2,140 2,140 2,110 2,130 423,000
1987/12/09 2,160 2,160 2,100 2,100 861,000
1987/12/08 2,100 2,150 2,090 2,120 1,002,000
1987/12/07 2,110 2,150 2,080 2,080 437,000
1987/12/05 2,120 2,120 2,090 2,120 355,000
1987/12/04 2,140 2,160 2,100 2,130 317,000
1987/12/03 2,150 2,170 2,120 2,120 1,065,000
1987/12/02 2,180 2,180 2,160 2,170 609,000
1987/12/01 2,080 2,150 2,060 2,140 706,000
1987/11/30 2,150 2,170 2,120 2,120 233,000
1987/11/28 2,210 2,210 2,180 2,190 288,000
1987/11/27 2,260 2,260 2,220 2,230 1,130,000
1987/11/26 2,220 2,250 2,210 2,240 1,356,000
1987/11/25 2,180 2,180 2,150 2,180 570,000
1987/11/24 2,120 2,170 2,110 2,140 938,000
1987/11/20 2,100 2,130 2,090 2,130 596,000
1987/11/19 2,150 2,180 2,110 2,140 547,000
1987/11/18 2,070 2,140 2,070 2,140 676,000
1987/11/17 2,140 2,140 2,080 2,100 748,000
1987/11/16 2,090 2,140 2,090 2,140 747,000
1987/11/13 2,090 2,120 2,050 2,110 1,397,000
1987/11/12 2,080 2,080 1,970 2,010 1,297,000
1987/11/11 2,000 2,070 1,930 2,000 1,429,000
1987/11/10 2,040 2,050 1,980 1,980 714,000
1987/11/09 2,100 2,120 2,060 2,060 424,000
1987/11/07 2,140 2,150 2,100 2,120 591,000
1987/11/06 2,160 2,160 2,120 2,140 655,000
1987/11/05 2,150 2,170 2,090 2,160 753,000
1987/11/04 2,160 2,210 2,150 2,170 780,000
1987/11/02 2,180 2,190 2,150 2,170 576,000
1987/10/31 2,120 2,190 2,120 2,180 897,000
1987/10/30 2,090 2,100 2,030 2,070 817,000
1987/10/29 2,010 2,050 2,000 2,010 660,000
1987/10/28 2,150 2,190 2,050 2,050 1,197,000
1987/10/27 2,010 2,120 2,010 2,120 1,379,000
1987/10/26 2,090 2,110 1,900 2,050 1,481,000
1987/10/24 2,130 2,160 2,110 2,110 1,116,000
1987/10/23 2,150 2,240 2,110 2,170 1,116,000
1987/10/22 2,310 2,310 2,180 2,190 2,155,000
1987/10/21 2,090 2,150 2,080 2,130 2,591,000
1987/10/20 1,920 1,920 1,920 1,920 579,000
1987/10/19 2,260 2,320 2,260 2,320 576,000
1987/10/16 2,350 2,360 2,330 2,340 483,000
1987/10/15 2,390 2,400 2,350 2,380 865,000
1987/10/14 2,430 2,440 2,380 2,400 1,413,000
1987/10/13 2,400 2,420 2,380 2,420 1,682,000
1987/10/12 2,390 2,400 2,350 2,400 1,044,000
1987/10/09 2,300 2,450 2,290 2,350 2,227,000
1987/10/08 2,260 2,310 2,260 2,280 2,094,000
1987/10/07 2,230 2,270 2,210 2,250 2,252,000
1987/10/06 2,300 2,300 2,230 2,250 2,110,000
1987/10/05 2,330 2,340 2,290 2,300 1,074,000
1987/10/03 2,340 2,360 2,330 2,330 835,000
1987/10/02 2,350 2,360 2,330 2,330 902,000
1987/10/01 2,440 2,450 2,350 2,350 1,962,000
1987/09/30 2,380 2,450 2,370 2,450 1,340,000
1987/09/29 2,450 2,460 2,360 2,380 1,707,000
1987/09/28 2,370 2,430 2,370 2,430 1,514,000
1987/09/26 2,370 2,380 2,310 2,350 2,038,000
1987/09/25 2,300 2,330 2,270 2,330 835,000
1987/09/24 2,240 2,300 2,240 2,270 1,286,000
1987/09/22 2,220 2,250 2,200 2,240 1,319,000
1987/09/21 2,280 2,280 2,210 2,220 2,648,000
1987/09/18 2,280 2,300 2,250 2,250 1,557,000
1987/09/17 2,290 2,310 2,260 2,260 1,377,000
1987/09/16 2,320 2,330 2,290 2,290 1,105,000
1987/09/14 2,350 2,370 2,330 2,340 1,183,000
1987/09/11 2,380 2,380 2,310 2,370 1,101,000
1987/09/10 2,400 2,440 2,360 2,360 758,000
1987/09/09 2,450 2,450 2,350 2,400 1,453,000
1987/09/08 2,440 2,470 2,440 2,450 657,000
1987/09/07 2,480 2,500 2,420 2,420 1,061,000
1987/09/05 2,590 2,600 2,500 2,510 1,123,000
1987/09/04 2,570 2,590 2,570 2,580 720,000
1987/09/03 2,560 2,600 2,560 2,600 814,000
1987/09/02 2,610 2,620 2,590 2,610 1,159,000
1987/09/01 2,560 2,650 2,560 2,630 1,786,000
1987/08/31 2,520 2,570 2,520 2,560 824,000
1987/08/29 2,540 2,580 2,510 2,550 823,000
1987/08/28 2,600 2,610 2,580 2,580 1,638,000
1987/08/27 2,600 2,600 2,580 2,580 1,469,000
1987/08/26 2,610 2,610 2,560 2,560 911,000
1987/08/25 2,610 2,610 2,560 2,570 999,000
1987/08/24 2,640 2,640 2,600 2,610 811,000
1987/08/22 2,590 2,630 2,580 2,600 450,000
1987/08/21 2,600 2,610 2,580 2,580 1,131,000
1987/08/20 2,530 2,620 2,520 2,590 1,073,000
1987/08/19 2,520 2,560 2,520 2,530 596,000
1987/08/18 2,560 2,560 2,530 2,530 1,270,000
1987/08/17 2,570 2,570 2,550 2,560 492,000
1987/08/14 2,630 2,650 2,570 2,570 1,010,000
1987/08/13 2,700 2,710 2,610 2,630 1,683,000
1987/08/12 2,670 2,700 2,650 2,690 2,124,000
1987/08/11 2,640 2,680 2,630 2,660 1,625,000
1987/08/10 2,620 2,620 2,570 2,620 876,000
1987/08/07 2,620 2,630 2,590 2,620 1,313,000
1987/08/06 2,550 2,620 2,550 2,620 2,156,000
1987/08/05 2,480 2,540 2,480 2,540 800,000
1987/08/04 2,540 2,540 2,450 2,460 909,000
1987/08/03 2,550 2,600 2,550 2,570 640,000
1987/08/01 2,550 2,590 2,530 2,590 458,000
1987/07/31 2,600 2,600 2,520 2,520 1,464,000
1987/07/30 2,570 2,570 2,520 2,570 1,407,000
1987/07/29 2,570 2,590 2,540 2,550 1,288,000
1987/07/28 2,530 2,530 2,500 2,530 904,000
1987/07/27 2,540 2,540 2,500 2,520 600,000
1987/07/25 2,530 2,530 2,490 2,510 579,000
1987/07/24 2,440 2,490 2,420 2,490 1,587,000
1987/07/23 2,290 2,390 2,150 2,390 1,898,000
1987/07/22 2,350 2,380 2,270 2,300 870,000
1987/07/21 2,340 2,410 2,320 2,330 1,216,000
1987/07/20 2,470 2,470 2,370 2,380 1,092,000
1987/07/17 2,520 2,540 2,470 2,480 969,000
1987/07/16 2,510 2,550 2,480 2,500 955,000
1987/07/15 2,510 2,550 2,500 2,500 1,077,000
1987/07/14 2,630 2,630 2,530 2,550 835,000
1987/07/13 2,580 2,630 2,530 2,600 538,000
1987/07/10 2,570 2,600 2,540 2,570 747,000
1987/07/09 2,500 2,550 2,460 2,530 1,169,000
1987/07/08 2,530 2,530 2,430 2,480 1,323,000
1987/07/07 2,430 2,490 2,400 2,490 1,675,000
1987/07/06 2,500 2,530 2,470 2,470 923,000
1987/07/04 2,490 2,570 2,490 2,570 676,000
1987/07/03 2,600 2,640 2,550 2,570 888,000
1987/07/02 2,590 2,610 2,570 2,590 1,531,000
1987/07/01 2,500 2,590 2,470 2,530 2,363,000
1987/06/30 2,590 2,600 2,500 2,540 2,011,000
1987/06/29 2,690 2,730 2,630 2,640 897,000
1987/06/27 2,710 2,750 2,690 2,690 598,000
1987/06/26 2,800 2,800 2,720 2,750 1,279,000
1987/06/25 2,730 2,750 2,710 2,750 1,049,000
1987/06/24 2,700 2,780 2,690 2,700 1,670,000
1987/06/23 2,640 2,740 2,640 2,660 2,851,000
1987/06/22 2,730 2,780 2,580 2,630 3,018,000
1987/06/19 2,850 2,860 2,730 2,770 1,968,000
1987/06/18 2,890 2,890 2,810 2,820 2,004,000
1987/06/17 2,900 2,920 2,890 2,890 907,000
1987/06/16 2,900 2,930 2,890 2,890 1,230,000
1987/06/15 2,910 2,950 2,900 2,900 849,000
1987/06/12 2,930 2,960 2,920 2,940 1,469,000
1987/06/11 2,960 2,970 2,930 2,930 1,781,000
1987/06/10 2,930 2,970 2,920 2,960 1,335,000
1987/06/09 2,960 2,970 2,900 2,940 1,176,000
1987/06/08 2,920 2,970 2,900 2,950 1,237,000
1987/06/06 2,900 2,910 2,880 2,880 529,000
1987/06/05 2,910 2,930 2,900 2,900 962,000
1987/06/04 2,900 2,940 2,900 2,940 1,115,000
1987/06/03 2,870 2,910 2,870 2,880 1,030,000
1987/06/02 2,950 2,960 2,870 2,920 1,005,000
1987/06/01 2,980 2,980 2,910 2,950 1,368,000
1987/05/30 2,850 2,900 2,850 2,900 552,000
1987/05/29 2,830 2,880 2,830 2,880 1,751,000
1987/05/28 2,860 2,890 2,790 2,800 1,436,000
1987/05/27 2,880 2,900 2,840 2,860 2,223,000
1987/05/26 2,960 2,960 2,910 2,920 1,465,000
1987/05/25 2,970 2,970 2,900 2,920 1,435,000
1987/05/23 2,880 2,920 2,880 2,900 1,073,000
1987/05/22 2,830 2,880 2,810 2,840 2,319,000
1987/05/21 2,700 2,760 2,700 2,750 2,896,000
1987/05/20 2,790 2,790 2,680 2,690 4,091,000
1987/05/19 2,850 2,880 2,830 2,830 2,037,000
1987/05/18 2,950 2,980 2,890 2,890 2,179,000
1987/05/15 3,020 3,060 2,930 2,990 1,882,000
1987/05/14 2,980 3,030 2,960 3,010 2,058,000
1987/05/13 3,020 3,070 2,930 2,960 4,096,000
1987/05/12 3,000 3,050 3,000 3,020 2,496,000
1987/05/11 3,120 3,150 3,050 3,050 3,121,000
1987/05/08 3,100 3,110 3,050 3,070 6,386,999
1987/05/07 3,140 3,140 3,030 3,030 6,326,999
1987/05/06 3,100 3,170 3,060 3,060 11,409,999
1987/05/02 2,920 3,100 2,920 3,090 14,519,999
1987/05/01 2,900 2,940 2,820 2,870 13,430,999
1987/04/30 2,590 2,830 2,580 2,820 5,426,999
1987/04/28 2,650 2,670 2,400 2,550 8,024,999
1987/04/27 2,850 2,870 2,650 2,690 3,881,000
1987/04/25 2,850 2,850 2,810 2,850 1,753,000
1987/04/24 2,990 2,990 2,870 2,870 5,708,999
1987/04/23 2,920 3,000 2,860 2,870 14,111,999
1987/04/22 2,750 2,950 2,740 2,930 11,864,999
1987/04/21 2,620 2,750 2,600 2,740 3,821,000
1987/04/20 2,730 2,750 2,650 2,650 1,723,000
1987/04/17 2,710 2,750 2,710 2,720 3,414,000
1987/04/16 2,790 2,800 2,710 2,750 8,710,999
1987/04/15 2,620 2,770 2,570 2,750 18,834,998
1987/04/14 2,330 2,590 2,330 2,590 9,425,999
1987/04/13 2,360 2,420 2,300 2,360 5,858,999
1987/04/10 2,280 2,320 2,250 2,320 2,102,000
1987/04/09 2,320 2,330 2,290 2,320 2,661,000
1987/04/08 2,340 2,340 2,300 2,300 3,278,000
1987/04/07 2,280 2,340 2,270 2,330 6,244,999
1987/04/06 2,240 2,290 2,220 2,260 5,982,999
1987/04/04 2,200 2,230 2,190 2,220 3,451,000
1987/04/03 2,140 2,180 2,140 2,180 2,498,000
1987/04/02 2,190 2,200 2,130 2,170 3,951,000
1987/04/01 2,050 2,100 2,050 2,090 2,028,000
1987/03/31 1,980 2,080 1,960 2,060 2,440,000
1987/03/30 2,120 2,130 2,060 2,060 2,314,000
1987/03/28 2,090 2,120 2,060 2,080 931,000
1987/03/27 2,110 2,140 2,090 2,090 2,140,000
1987/03/26 2,100 2,130 2,090 2,120 1,546,000
1987/03/25 2,050 2,090 2,030 2,080 1,577,000
1987/03/24 2,050 2,060 2,010 2,030 1,347,000
1987/03/23 2,090 2,100 2,060 2,060 1,398,000
1987/03/20 2,080 2,100 2,070 2,070 1,542,000
1987/03/19 2,080 2,150 2,060 2,080 2,019,000
1987/03/18 2,030 2,080 2,030 2,060 2,287,000
1987/03/17 2,080 2,090 2,060 2,060 1,168,000
1987/03/16 2,060 2,090 2,040 2,070 1,330,000
1987/03/13 2,060 2,080 2,060 2,060 1,067,000
1987/03/12 2,110 2,120 2,050 2,090 1,965,000
1987/03/11 2,100 2,100 2,050 2,070 1,982,000
1987/03/10 2,020 2,130 2,020 2,020 1,954,000
1987/03/09 2,100 2,140 2,050 2,050 1,469,000
1987/03/07 2,030 2,080 2,030 2,070 1,732,000
1987/03/06 2,170 2,180 2,050 2,100 2,600,000
1987/03/05 2,150 2,190 2,130 2,160 5,384,999
1987/03/04 2,060 2,160 2,060 2,110 6,131,999
1987/03/03 2,160 2,170 2,060 2,100 2,887,000
1987/03/02 2,240 2,240 2,150 2,180 7,224,999
1987/02/28 2,110 2,200 2,100 2,200 6,715,999
1987/02/27 1,990 2,120 1,990 2,060 7,813,999
1987/02/26 2,100 2,140 2,030 2,030 12,108,999
1987/02/25 1,810 1,940 1,810 1,900 11,916,999
1987/02/24 1,750 1,810 1,740 1,780 2,243,000
1987/02/23 1,780 1,780 1,740 1,760 1,374,000
1987/02/20 1,760 1,800 1,730 1,760 6,025,999
1987/02/19 1,720 1,770 1,710 1,730 3,641,000
1987/02/18 1,690 1,710 1,680 1,690 922,000
1987/02/17 1,670 1,690 1,660 1,690 760,000
1987/02/16 1,670 1,690 1,670 1,680 538,000
1987/02/13 1,720 1,730 1,690 1,700 1,133,000
1987/02/12 1,740 1,750 1,710 1,710 1,878,000
1987/02/10 1,700 1,730 1,670 1,730 962,000
1987/02/09 1,660 1,680 1,660 1,670 236,000
1987/02/07 1,690 1,690 1,660 1,660 306,000
1987/02/06 1,700 1,710 1,690 1,700 608,000
1987/02/05 1,740 1,740 1,710 1,710 749,000
1987/02/04 1,750 1,750 1,720 1,730 1,097,000
1987/02/03 1,780 1,780 1,710 1,730 1,537,000
1987/02/02 1,770 1,770 1,740 1,770 1,335,000
1987/01/31 1,750 1,780 1,740 1,770 4,807,000
1987/01/30 1,710 1,750 1,690 1,740 4,747,000
1987/01/29 1,690 1,700 1,680 1,680 863,000
1987/01/28 1,700 1,720 1,660 1,670 2,966,000
1987/01/27 1,700 1,700 1,680 1,700 1,981,000
1987/01/26 1,710 1,720 1,680 1,700 3,823,000
1987/01/24 1,670 1,680 1,650 1,680 2,088,000
1987/01/23 1,640 1,650 1,620 1,640 988,000
1987/01/22 1,650 1,650 1,620 1,620 896,000
1987/01/21 1,620 1,650 1,620 1,640 1,624,000
1987/01/20 1,610 1,630 1,610 1,610 824,000
1987/01/19 1,630 1,640 1,610 1,620 694,000
1987/01/16 1,630 1,630 1,610 1,630 790,000
1987/01/14 1,590 1,600 1,590 1,600 866,000
1987/01/13 1,580 1,610 1,580 1,610 979,000
1987/01/12 1,600 1,630 1,600 1,600 720,000
1987/01/09 1,590 1,620 1,590 1,610 539,000
1987/01/08 1,610 1,620 1,590 1,600 847,000
1987/01/07 1,640 1,650 1,600 1,610 1,005,000
1987/01/06 1,670 1,680 1,640 1,650 1,617,000
1987/01/05 1,650 1,660 1,630 1,650 592,000

このページの先頭へ