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
2017/12/29 2,860 2,863 2,837 2,841 1,085,000
2017/12/28 2,880 2,889 2,858 2,864 977,800
2017/12/27 2,891 2,894 2,872 2,876 1,482,200
2017/12/26 2,927 2,949 2,923 2,929 1,404,200
2017/12/25 2,910 2,935 2,903 2,928 919,400
2017/12/22 2,876 2,927 2,876 2,914 1,870,700
2017/12/21 2,847 2,885 2,846 2,882 2,354,000
2017/12/20 2,851 2,867 2,841 2,848 2,105,800
2017/12/19 2,918 2,919 2,881 2,895 2,399,400
2017/12/18 2,890 2,916 2,875 2,908 3,464,100
2017/12/15 2,842 2,878 2,828 2,853 3,440,100
2017/12/14 2,812 2,848 2,811 2,843 2,469,200
2017/12/13 2,824 2,840 2,808 2,828 2,750,700
2017/12/12 2,840 2,873 2,836 2,854 2,469,800
2017/12/11 2,800 2,866 2,794 2,863 3,066,800
2017/12/08 2,710 2,783 2,707 2,774 5,348,900
2017/12/07 2,636 2,747 2,634 2,742 4,649,000
2017/12/06 2,627 2,653 2,621 2,641 3,026,300
2017/12/05 2,642 2,651 2,617 2,638 2,452,500
2017/12/04 2,676 2,684 2,650 2,651 1,665,400
2017/12/01 2,650 2,667 2,631 2,638 2,849,100
2017/11/30 2,621 2,641 2,608 2,630 5,193,000
2017/11/29 2,635 2,638 2,593 2,603 3,036,600
2017/11/28 2,631 2,643 2,609 2,625 1,704,400
2017/11/27 2,649 2,663 2,616 2,619 2,686,900
2017/11/24 2,620 2,668 2,617 2,658 1,655,300
2017/11/22 2,673 2,678 2,643 2,648 2,129,400
2017/11/21 2,683 2,690 2,673 2,674 2,141,100
2017/11/20 2,605 2,668 2,604 2,659 2,191,600
2017/11/17 2,631 2,660 2,619 2,628 3,304,400
2017/11/16 2,608 2,678 2,607 2,665 2,551,000
2017/11/15 2,628 2,639 2,604 2,612 3,104,500
2017/11/14 2,651 2,675 2,645 2,646 2,426,700
2017/11/13 2,688 2,691 2,645 2,646 2,279,600
2017/11/10 2,638 2,694 2,637 2,690 3,210,300
2017/11/09 2,681 2,694 2,628 2,659 3,610,400
2017/11/08 2,665 2,676 2,641 2,676 2,392,600
2017/11/07 2,630 2,655 2,592 2,655 3,125,500
2017/11/06 2,685 2,685 2,633 2,642 3,933,800
2017/11/02 2,730 2,730 2,659 2,694 4,146,400
2017/11/01 2,755 2,755 2,662 2,678 4,297,200
2017/10/31 2,644 2,718 2,644 2,705 4,082,000
2017/10/30 2,670 2,683 2,655 2,671 4,449,400
2017/10/27 2,700 2,704 2,670 2,697 2,920,000
2017/10/26 2,691 2,700 2,677 2,691 2,133,700
2017/10/25 2,692 2,707 2,651 2,690 3,989,500
2017/10/24 2,748 2,770 2,744 2,761 2,222,800
2017/10/23 2,759 2,763 2,727 2,747 2,687,600
2017/10/20 2,760 2,773 2,739 2,747 2,677,700
2017/10/19 2,795 2,799 2,767 2,782 1,575,100
2017/10/18 2,783 2,810 2,781 2,791 2,432,300
2017/10/17 2,783 2,796 2,772 2,781 2,182,600
2017/10/16 2,788 2,795 2,776 2,778 1,801,800
2017/10/13 2,727 2,779 2,725 2,757 3,046,900
2017/10/12 2,750 2,759 2,729 2,730 1,988,700
2017/10/11 2,726 2,755 2,724 2,743 2,030,400
2017/10/10 2,669 2,736 2,666 2,724 2,233,600
2017/10/06 2,700 2,723 2,690 2,719 1,866,000
2017/10/05 2,700 2,769 2,685 2,698 4,930,500
2017/10/04 2,648 2,670 2,633 2,669 2,608,500
2017/10/03 2,645 2,659 2,639 2,650 2,266,000
2017/10/02 2,643 2,650 2,637 2,640 1,361,500
2017/09/29 2,641 2,652 2,637 2,648 2,910,600
2017/09/28 2,659 2,672 2,639 2,650 2,223,800
2017/09/27 2,647 2,672 2,628 2,658 3,138,000
2017/09/26 2,665 2,685 2,635 2,648 4,395,100
2017/09/25 2,590 2,620 2,584 2,620 3,312,800
2017/09/22 2,564 2,579 2,556 2,576 2,801,700
2017/09/21 2,555 2,560 2,537 2,556 3,133,500
2017/09/20 2,528 2,555 2,527 2,538 3,194,600
2017/09/19 2,499 2,538 2,494 2,531 3,546,500
2017/09/15 2,442 2,484 2,442 2,479 3,614,000
2017/09/14 2,442 2,459 2,427 2,433 2,960,700
2017/09/13 2,489 2,494 2,464 2,479 1,553,000
2017/09/12 2,447 2,484 2,437 2,484 2,385,600
2017/09/11 2,441 2,450 2,421 2,432 2,146,700
2017/09/08 2,475 2,486 2,436 2,436 4,478,500
2017/09/07 2,504 2,518 2,480 2,492 2,837,500
2017/09/06 2,465 2,516 2,457 2,504 4,669,000
2017/09/05 2,451 2,455 2,423 2,432 2,246,100
2017/09/04 2,485 2,493 2,452 2,453 1,634,300
2017/09/01 2,500 2,510 2,478 2,483 1,823,900
2017/08/31 2,479 2,498 2,472 2,497 2,283,700
2017/08/30 2,480 2,487 2,466 2,479 1,961,200
2017/08/29 2,453 2,482 2,453 2,472 1,892,300
2017/08/28 2,448 2,466 2,430 2,464 1,601,600
2017/08/25 2,456 2,459 2,427 2,434 1,305,100
2017/08/24 2,455 2,471 2,448 2,467 2,080,100
2017/08/23 2,480 2,520 2,471 2,475 2,791,400
2017/08/22 2,452 2,458 2,430 2,443 1,754,700
2017/08/21 2,449 2,474 2,444 2,458 2,289,000
2017/08/18 2,401 2,448 2,399 2,426 2,654,600
2017/08/17 2,462 2,464 2,424 2,425 2,312,900
2017/08/16 2,445 2,480 2,442 2,467 3,536,600
2017/08/15 2,428 2,447 2,417 2,436 2,338,000
2017/08/14 2,428 2,444 2,413 2,425 2,752,700
2017/08/10 2,413 2,438 2,400 2,436 2,682,400
2017/08/09 2,426 2,438 2,392 2,420 2,844,400
2017/08/08 2,417 2,440 2,417 2,438 2,499,000
2017/08/07 2,377 2,423 2,372 2,417 3,365,800
2017/08/04 2,457 2,464 2,357 2,370 5,307,300
2017/08/03 2,471 2,494 2,466 2,482 2,206,500
2017/08/02 2,455 2,469 2,436 2,469 1,997,000
2017/08/01 2,396 2,462 2,396 2,462 2,021,300
2017/07/31 2,405 2,433 2,396 2,431 2,724,700
2017/07/28 2,429 2,450 2,425 2,433 2,563,200
2017/07/27 2,426 2,457 2,420 2,439 1,878,200
2017/07/26 2,475 2,475 2,432 2,433 2,965,700
2017/07/25 2,450 2,469 2,437 2,458 3,034,100
2017/07/24 2,432 2,445 2,414 2,436 1,871,000
2017/07/21 2,420 2,437 2,416 2,432 1,615,000
2017/07/20 2,419 2,442 2,412 2,429 2,081,100
2017/07/19 2,379 2,420 2,364 2,402 3,179,400
2017/07/18 2,350 2,356 2,342 2,350 1,691,500
2017/07/14 2,345 2,349 2,331 2,346 1,337,300
2017/07/13 2,325 2,341 2,319 2,336 1,547,800
2017/07/12 2,353 2,363 2,316 2,318 2,263,900
2017/07/11 2,346 2,369 2,341 2,366 1,329,400
2017/07/10 2,334 2,354 2,327 2,344 1,569,600
2017/07/07 2,330 2,337 2,315 2,325 2,613,300
2017/07/06 2,343 2,369 2,331 2,332 3,046,800
2017/07/05 2,332 2,335 2,303 2,328 2,406,300
2017/07/04 2,330 2,335 2,310 2,327 2,770,100
2017/07/03 2,289 2,317 2,280 2,311 2,273,400
2017/06/30 2,320 2,324 2,271 2,289 4,364,200
2017/06/29 2,328 2,343 2,315 2,343 3,799,400
2017/06/28 2,321 2,342 2,319 2,326 3,287,100
2017/06/27 2,339 2,360 2,336 2,347 3,285,200
2017/06/26 2,320 2,339 2,307 2,334 3,345,600
2017/06/23 2,333 2,339 2,298 2,319 7,465,600
2017/06/22 2,428 2,429 2,374 2,376 4,306,500
2017/06/21 2,451 2,457 2,430 2,435 3,413,900
2017/06/20 2,481 2,483 2,456 2,458 3,105,600
2017/06/19 2,480 2,488 2,470 2,475 2,674,600
2017/06/16 2,461 2,477 2,451 2,476 3,902,600
2017/06/15 2,454 2,474 2,439 2,458 2,677,700
2017/06/14 2,465 2,477 2,448 2,458 2,585,000
2017/06/13 2,462 2,479 2,454 2,465 3,269,400
2017/06/12 2,438 2,458 2,423 2,451 3,482,400
2017/06/09 2,433 2,450 2,423 2,431 4,845,300
2017/06/08 2,438 2,449 2,429 2,430 2,693,200
2017/06/07 2,448 2,464 2,420 2,430 3,806,900
2017/06/06 2,505 2,566 2,464 2,468 5,939,700
2017/06/05 2,384 2,454 2,384 2,445 3,699,700
2017/06/02 2,387 2,396 2,361 2,383 5,885,900
2017/06/01 2,362 2,398 2,341 2,398 3,108,300
2017/05/31 2,350 2,355 2,315 2,337 11,338,400
2017/05/30 2,340 2,347 2,331 2,342 2,612,000
2017/05/29 2,320 2,350 2,316 2,342 1,857,900
2017/05/26 2,325 2,344 2,324 2,329 2,476,300
2017/05/25 2,321 2,333 2,319 2,329 3,378,600
2017/05/24 2,330 2,332 2,318 2,327 3,094,900
2017/05/23 2,323 2,333 2,314 2,320 2,079,300
2017/05/22 2,335 2,342 2,317 2,329 2,919,700
2017/05/19 2,310 2,323 2,298 2,321 3,666,200
2017/05/18 2,289 2,308 2,281 2,305 3,543,800
2017/05/17 2,276 2,298 2,276 2,293 5,522,100
2017/05/16 2,270 2,307 2,270 2,283 5,881,700
2017/05/15 2,262 2,283 2,260 2,270 3,104,700
2017/05/12 2,267 2,271 2,244 2,266 3,124,900
2017/05/11 2,251 2,261 2,241 2,259 2,401,300
2017/05/10 2,227 2,258 2,219 2,253 3,808,300
2017/05/09 2,238 2,245 2,226 2,234 2,332,700
2017/05/08 2,207 2,234 2,195 2,225 4,705,400
2017/05/02 2,210 2,212 2,165 2,172 3,341,500
2017/05/01 2,227 2,235 2,181 2,210 3,668,200
2017/04/28 2,170 2,186 2,150 2,166 3,847,500
2017/04/27 2,165 2,174 2,153 2,168 3,677,100
2017/04/26 2,145 2,161 2,120 2,151 3,380,900
2017/04/25 2,100 2,142 2,098 2,138 2,659,400
2017/04/24 2,120 2,129 2,112 2,122 2,408,700
2017/04/21 2,084 2,114 2,080 2,105 4,500,500
2017/04/20 2,080 2,081 2,046 2,059 4,129,100
2017/04/19 2,102 2,134 2,090 2,094 5,237,300
2017/04/18 2,126 2,126 2,099 2,120 2,872,900
2017/04/17 2,087 2,134 2,087 2,122 2,731,600
2017/04/14 2,105 2,114 2,077 2,086 3,033,700
2017/04/13 2,095 2,112 2,093 2,102 2,846,000
2017/04/12 2,094 2,104 2,085 2,099 2,439,700
2017/04/11 2,102 2,118 2,097 2,117 2,995,200
2017/04/10 2,140 2,142 2,097 2,103 2,710,100
2017/04/07 2,115 2,123 2,094 2,110 3,257,600
2017/04/06 2,114 2,124 2,076 2,087 3,291,100
2017/04/05 2,131 2,147 2,112 2,121 3,711,300
2017/04/04 2,144 2,150 2,116 2,129 3,227,100
2017/04/03 2,121 2,145 2,110 2,135 2,839,200
2017/03/31 2,144 2,147 2,101 2,101 3,789,200
2017/03/30 2,130 2,146 2,125 2,130 3,142,400
2017/03/29 2,112 2,145 2,109 2,130 2,583,300
2017/03/28 2,126 2,126 2,101 2,115 3,399,200
2017/03/27 2,073 2,093 2,066 2,076 1,849,400
2017/03/24 2,072 2,105 2,072 2,101 2,420,700
2017/03/23 2,070 2,095 2,059 2,092 1,874,900
2017/03/22 2,046 2,080 2,042 2,066 3,566,600
2017/03/21 2,069 2,098 2,067 2,096 2,573,400
2017/03/17 2,058 2,078 2,058 2,074 2,399,200
2017/03/16 2,050 2,081 2,050 2,075 3,340,000
2017/03/15 2,084 2,100 2,084 2,093 1,792,600
2017/03/14 2,067 2,089 2,066 2,084 1,981,800
2017/03/13 2,072 2,091 2,064 2,085 2,086,000
2017/03/10 2,074 2,095 2,070 2,090 3,840,400
2017/03/09 2,060 2,068 2,048 2,054 2,206,000
2017/03/08 2,064 2,069 2,037 2,051 2,783,400
2017/03/07 2,010 2,056 2,010 2,046 3,443,800
2017/03/06 2,000 2,014 1,995 2,009 2,537,300
2017/03/03 1,995 1,999 1,977 1,987 2,265,600
2017/03/02 1,980 1,997 1,979 1,982 2,222,400
2017/03/01 1,948 1,964 1,941 1,960 2,276,700
2017/02/28 1,951 1,957 1,932 1,934 2,303,800
2017/02/27 1,948 1,960 1,937 1,948 2,202,000
2017/02/24 1,944 1,967 1,943 1,955 2,590,500
2017/02/23 1,934 1,950 1,925 1,949 1,845,300
2017/02/22 1,946 1,947 1,925 1,932 2,260,500
2017/02/21 1,906 1,946 1,903 1,940 2,732,400
2017/02/20 1,889 1,911 1,873 1,909 2,740,300
2017/02/17 1,849 1,895 1,841 1,894 4,133,000
2017/02/16 1,855 1,862 1,830 1,847 3,879,300
2017/02/15 1,850 1,874 1,831 1,853 5,124,300
2017/02/14 1,821 1,826 1,792 1,820 7,468,800
2017/02/13 1,882 1,886 1,867 1,881 1,545,800
2017/02/10 1,865 1,874 1,850 1,873 2,066,900
2017/02/09 1,832 1,841 1,826 1,836 1,209,500
2017/02/08 1,841 1,852 1,827 1,838 1,264,900
2017/02/07 1,828 1,843 1,824 1,839 1,597,500
2017/02/06 1,868 1,872 1,842 1,849 1,227,800
2017/02/03 1,860 1,873 1,853 1,861 1,491,400
2017/02/02 1,865 1,868 1,845 1,851 1,901,700
2017/02/01 1,845 1,868 1,841 1,866 1,818,200
2017/01/31 1,835 1,853 1,833 1,848 2,848,300
2017/01/30 1,866 1,874 1,839 1,851 2,672,900
2017/01/27 1,868 1,887 1,857 1,860 1,723,400
2017/01/26 1,861 1,872 1,852 1,866 2,449,400
2017/01/25 1,870 1,887 1,845 1,852 2,464,800
2017/01/24 1,889 1,894 1,860 1,868 2,034,200
2017/01/23 1,856 1,865 1,847 1,850 2,685,100
2017/01/20 1,882 1,928 1,879 1,895 3,421,200
2017/01/19 1,861 1,885 1,856 1,871 1,805,600
2017/01/18 1,857 1,870 1,844 1,853 2,027,400
2017/01/17 1,887 1,887 1,854 1,855 1,939,200
2017/01/16 1,906 1,920 1,884 1,886 1,801,600
2017/01/13 1,899 1,918 1,894 1,918 1,951,800
2017/01/12 1,933 1,935 1,896 1,900 2,250,000
2017/01/11 1,945 1,945 1,919 1,937 1,797,500
2017/01/10 1,930 1,955 1,917 1,922 2,727,900
2017/01/06 1,940 1,969 1,930 1,966 2,871,900
2017/01/05 1,921 1,939 1,920 1,932 1,680,800
2017/01/04 1,914 1,939 1,913 1,934 2,563,000

このページの先頭へ