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
2018/12/28 2,318 2,327 2,295 2,299 1,779,600
2018/12/27 2,260 2,365 2,260 2,335 2,518,800
2018/12/26 2,215 2,267 2,163 2,210 2,244,600
2018/12/25 2,302 2,309 2,204 2,217 2,637,300
2018/12/21 2,357 2,403 2,347 2,360 3,950,800
2018/12/20 2,352 2,394 2,338 2,357 2,410,100
2018/12/19 2,362 2,409 2,320 2,377 3,575,500
2018/12/18 2,362 2,382 2,341 2,343 2,635,800
2018/12/17 2,380 2,402 2,361 2,392 2,051,000
2018/12/14 2,408 2,441 2,383 2,390 4,682,500
2018/12/13 2,439 2,468 2,425 2,458 2,866,800
2018/12/12 2,434 2,445 2,393 2,430 3,109,300
2018/12/11 2,425 2,440 2,396 2,401 2,078,400
2018/12/10 2,487 2,508 2,415 2,427 2,543,900
2018/12/07 2,550 2,573 2,506 2,525 2,843,000
2018/12/06 2,622 2,640 2,560 2,571 2,475,800
2018/12/05 2,601 2,658 2,594 2,658 2,440,500
2018/12/04 2,667 2,689 2,627 2,628 2,349,500
2018/12/03 2,706 2,754 2,700 2,708 2,490,200
2018/11/30 2,709 2,760 2,652 2,665 6,804,800
2018/11/29 2,720 2,733 2,692 2,717 2,533,300
2018/11/28 2,716 2,746 2,712 2,720 2,377,600
2018/11/27 2,699 2,709 2,666 2,688 2,021,800
2018/11/26 2,726 2,796 2,708 2,727 2,599,200
2018/11/22 2,630 2,692 2,626 2,687 2,172,900
2018/11/21 2,558 2,641 2,544 2,635 3,137,500
2018/11/20 2,551 2,582 2,550 2,571 1,995,500
2018/11/19 2,583 2,611 2,554 2,564 1,770,900
2018/11/16 2,542 2,587 2,535 2,562 1,787,800
2018/11/15 2,505 2,562 2,466 2,553 2,382,400
2018/11/14 2,579 2,593 2,540 2,550 2,221,000
2018/11/13 2,571 2,598 2,550 2,576 2,287,400
2018/11/12 2,591 2,633 2,589 2,610 2,271,500
2018/11/09 2,625 2,654 2,593 2,596 2,042,800
2018/11/08 2,536 2,647 2,521 2,619 4,128,200
2018/11/07 2,742 2,743 2,535 2,547 5,210,800
2018/11/06 2,662 2,713 2,657 2,692 2,823,000
2018/11/05 2,691 2,694 2,637 2,662 2,252,700
2018/11/02 2,699 2,732 2,669 2,706 1,999,600
2018/11/01 2,704 2,717 2,657 2,681 1,853,800
2018/10/31 2,665 2,708 2,646 2,699 2,178,300
2018/10/30 2,649 2,674 2,625 2,655 2,196,600
2018/10/29 2,619 2,662 2,603 2,645 1,584,300
2018/10/26 2,636 2,647 2,599 2,617 2,327,800
2018/10/25 2,623 2,659 2,615 2,637 2,151,100
2018/10/24 2,699 2,706 2,636 2,673 2,187,800
2018/10/23 2,642 2,723 2,639 2,684 2,645,600
2018/10/22 2,653 2,695 2,646 2,682 1,525,700
2018/10/19 2,641 2,673 2,626 2,663 2,109,700
2018/10/18 2,654 2,678 2,640 2,656 1,619,700
2018/10/17 2,650 2,664 2,636 2,660 1,558,700
2018/10/16 2,604 2,641 2,601 2,637 3,205,200
2018/10/15 2,659 2,672 2,587 2,587 3,236,500
2018/10/12 2,675 2,727 2,671 2,702 3,309,900
2018/10/11 2,758 2,771 2,681 2,688 2,893,200
2018/10/10 2,810 2,857 2,808 2,835 1,647,000
2018/10/09 2,798 2,812 2,785 2,795 2,387,000
2018/10/05 2,803 2,839 2,798 2,820 2,425,800
2018/10/04 2,841 2,854 2,807 2,812 2,618,700
2018/10/03 2,897 2,907 2,840 2,840 2,957,600
2018/10/02 2,908 2,952 2,906 2,923 2,970,200
2018/10/01 2,898 2,952 2,892 2,926 1,755,300
2018/09/28 2,946 2,958 2,911 2,911 3,207,600
2018/09/27 2,956 2,971 2,913 2,913 2,578,100
2018/09/26 2,967 2,978 2,941 2,973 2,325,400
2018/09/25 2,875 2,981 2,872 2,977 3,570,800
2018/09/21 2,929 2,934 2,894 2,920 5,614,200
2018/09/20 2,905 2,909 2,867 2,893 3,576,300
2018/09/19 2,849 2,911 2,842 2,907 3,198,600
2018/09/18 2,799 2,820 2,770 2,819 3,286,200
2018/09/14 2,830 2,830 2,774 2,798 4,900,500
2018/09/13 2,738 2,785 2,738 2,783 2,549,200
2018/09/12 2,714 2,744 2,701 2,740 2,230,700
2018/09/11 2,675 2,728 2,675 2,725 2,417,300
2018/09/10 2,600 2,659 2,600 2,653 3,595,600
2018/09/07 2,691 2,710 2,671 2,682 3,350,600
2018/09/06 2,725 2,732 2,696 2,700 2,796,600
2018/09/05 2,740 2,742 2,723 2,730 2,740,500
2018/09/04 2,758 2,760 2,730 2,747 2,502,900
2018/09/03 2,750 2,779 2,747 2,775 2,372,000
2018/08/31 2,732 2,755 2,727 2,748 4,374,900
2018/08/30 2,714 2,750 2,709 2,730 5,567,500
2018/08/29 2,612 2,689 2,612 2,684 4,202,300
2018/08/28 2,621 2,648 2,609 2,613 2,452,000
2018/08/27 2,610 2,630 2,597 2,624 1,829,100
2018/08/24 2,586 2,615 2,574 2,611 2,103,100
2018/08/23 2,562 2,572 2,558 2,567 1,912,000
2018/08/22 2,542 2,563 2,531 2,557 1,606,500
2018/08/21 2,540 2,559 2,526 2,542 1,694,400
2018/08/20 2,550 2,562 2,541 2,542 1,333,500
2018/08/17 2,559 2,577 2,548 2,559 1,866,600
2018/08/16 2,521 2,547 2,503 2,542 2,808,900
2018/08/15 2,581 2,581 2,523 2,532 3,291,100
2018/08/14 2,576 2,612 2,561 2,611 2,218,800
2018/08/13 2,560 2,594 2,558 2,568 2,849,900
2018/08/10 2,597 2,608 2,583 2,587 2,997,100
2018/08/09 2,572 2,599 2,562 2,586 2,522,600
2018/08/08 2,687 2,687 2,570 2,571 6,043,600
2018/08/07 2,721 2,742 2,692 2,733 3,534,800
2018/08/06 2,788 2,803 2,742 2,744 2,731,900
2018/08/03 2,833 2,837 2,785 2,788 3,087,400
2018/08/02 2,885 2,898 2,844 2,849 2,629,400
2018/08/01 2,891 2,897 2,872 2,885 2,436,100
2018/07/31 2,909 2,912 2,849 2,857 4,494,100
2018/07/30 2,931 2,962 2,921 2,939 5,746,800
2018/07/27 2,944 2,968 2,933 2,940 3,440,300
2018/07/26 2,981 2,993 2,953 2,982 2,906,200
2018/07/25 3,005 3,010 2,993 2,998 2,370,900
2018/07/24 3,064 3,080 3,003 3,005 2,317,400
2018/07/23 3,045 3,089 3,039 3,071 2,415,200
2018/07/20 3,020 3,063 3,017 3,047 2,733,500
2018/07/19 2,986 2,993 2,959 2,984 2,240,500
2018/07/18 3,026 3,026 2,983 2,987 2,220,100
2018/07/17 2,925 3,000 2,925 2,998 4,002,700
2018/07/13 2,900 2,918 2,873 2,907 2,931,900
2018/07/12 2,875 2,902 2,868 2,883 2,978,700
2018/07/11 2,875 2,881 2,832 2,873 2,430,400
2018/07/10 2,930 2,937 2,883 2,884 3,088,500
2018/07/09 2,890 2,920 2,867 2,908 2,411,300
2018/07/06 2,920 2,938 2,881 2,896 2,350,700
2018/07/05 2,899 2,924 2,884 2,902 1,915,700
2018/07/04 2,882 2,917 2,857 2,910 1,811,300
2018/07/03 2,899 2,915 2,855 2,888 2,965,000
2018/07/02 2,937 2,955 2,871 2,872 2,493,100
2018/06/29 2,973 2,985 2,936 2,963 2,778,300
2018/06/28 2,921 2,961 2,911 2,949 2,345,400
2018/06/27 2,919 2,940 2,902 2,920 1,919,800
2018/06/26 2,956 2,960 2,905 2,947 2,377,200
2018/06/25 3,010 3,010 2,937 2,939 2,199,900
2018/06/22 3,039 3,048 3,008 3,026 2,198,500
2018/06/21 3,033 3,061 3,011 3,049 2,328,800
2018/06/20 2,978 3,064 2,965 3,049 3,154,000
2018/06/19 2,984 2,994 2,944 2,953 3,611,600
2018/06/18 3,047 3,058 2,975 2,984 2,803,800
2018/06/15 3,055 3,058 2,997 3,009 3,330,500
2018/06/14 3,014 3,072 3,011 3,060 2,818,100
2018/06/13 3,015 3,054 3,005 3,020 3,129,100
2018/06/12 2,988 3,045 2,981 3,037 4,364,500
2018/06/11 3,000 3,027 2,954 2,956 5,103,800
2018/06/08 3,061 3,073 3,008 3,009 3,873,200
2018/06/07 3,085 3,103 3,074 3,086 2,532,200
2018/06/06 3,093 3,104 3,062 3,082 2,403,900
2018/06/05 3,105 3,128 3,101 3,116 1,900,000
2018/06/04 3,089 3,128 3,085 3,102 1,909,500
2018/06/01 3,050 3,096 3,027 3,073 2,544,200
2018/05/31 3,053 3,096 3,035 3,095 11,052,400
2018/05/30 3,119 3,139 3,047 3,054 3,166,900
2018/05/29 3,099 3,121 3,071 3,115 2,002,000
2018/05/28 3,099 3,103 3,040 3,093 2,661,000
2018/05/25 3,092 3,131 3,074 3,110 4,074,900
2018/05/24 3,010 3,043 2,967 2,981 3,730,700
2018/05/23 2,986 3,016 2,971 2,997 3,248,800
2018/05/22 2,984 2,987 2,939 2,965 3,104,100
2018/05/21 2,984 2,990 2,936 2,947 2,562,300
2018/05/18 2,997 3,010 2,979 2,984 2,157,000
2018/05/17 2,975 3,019 2,972 3,004 3,282,100
2018/05/16 2,920 2,976 2,917 2,970 3,379,300
2018/05/15 2,914 2,949 2,912 2,917 3,877,000
2018/05/14 3,030 3,030 2,914 2,943 4,845,200
2018/05/11 2,996 3,079 2,990 3,060 4,113,000
2018/05/10 2,952 2,997 2,952 2,988 3,714,000
2018/05/09 3,040 3,061 2,930 2,966 5,979,600
2018/05/08 3,086 3,088 3,058 3,066 3,403,000
2018/05/07 3,060 3,089 3,037 3,085 2,452,600
2018/05/02 3,077 3,097 3,067 3,081 2,270,900
2018/05/01 3,069 3,085 3,061 3,079 2,217,500
2018/04/27 3,100 3,100 3,058 3,073 3,017,200
2018/04/26 3,096 3,114 3,068 3,086 2,734,100
2018/04/25 3,070 3,109 3,069 3,099 2,598,200
2018/04/24 3,085 3,087 3,053 3,075 2,215,800
2018/04/23 3,121 3,132 3,067 3,070 1,990,300
2018/04/20 3,134 3,153 3,113 3,124 2,220,500
2018/04/19 3,181 3,194 3,131 3,134 2,690,500
2018/04/18 3,160 3,199 3,138 3,194 3,554,500
2018/04/17 3,068 3,119 3,051 3,115 3,163,000
2018/04/16 3,050 3,099 3,033 3,093 2,210,300
2018/04/13 3,042 3,055 3,016 3,044 2,792,700
2018/04/12 2,993 3,056 2,993 3,044 1,977,300
2018/04/11 3,049 3,050 2,986 2,991 2,580,100
2018/04/10 3,091 3,134 3,058 3,059 3,192,200
2018/04/09 3,050 3,131 3,030 3,106 2,963,900
2018/04/06 3,022 3,054 2,978 3,025 3,192,600
2018/04/05 2,995 3,045 2,982 3,033 3,504,200
2018/04/04 2,939 2,981 2,918 2,967 3,675,900
2018/04/03 2,825 2,899 2,822 2,890 2,514,300
2018/04/02 2,837 2,871 2,826 2,850 1,769,300
2018/03/30 2,822 2,842 2,801 2,833 2,053,100
2018/03/29 2,821 2,827 2,772 2,814 3,983,400
2018/03/28 2,789 2,793 2,725 2,771 4,715,900
2018/03/27 2,793 2,849 2,792 2,827 4,511,200
2018/03/26 2,778 2,793 2,744 2,792 3,595,300
2018/03/23 2,842 2,855 2,815 2,825 3,259,500
2018/03/22 2,892 2,920 2,879 2,892 2,498,500
2018/03/20 2,927 2,927 2,876 2,897 2,453,400
2018/03/19 2,960 2,965 2,924 2,941 1,810,200
2018/03/16 2,990 3,002 2,941 2,962 4,251,800
2018/03/15 2,932 2,999 2,927 2,999 3,276,200
2018/03/14 2,938 2,960 2,932 2,959 2,755,800
2018/03/13 2,895 2,942 2,891 2,938 2,919,500
2018/03/12 2,911 2,925 2,884 2,903 2,791,200
2018/03/09 2,850 2,892 2,826 2,866 5,797,300
2018/03/08 2,800 2,809 2,784 2,808 4,282,000
2018/03/07 2,762 2,808 2,757 2,776 2,945,200
2018/03/06 2,799 2,800 2,746 2,777 2,999,700
2018/03/05 2,717 2,763 2,713 2,762 2,435,600
2018/03/02 2,689 2,729 2,680 2,724 2,747,100
2018/03/01 2,751 2,759 2,725 2,739 2,409,100
2018/02/28 2,769 2,800 2,758 2,779 2,978,500
2018/02/27 2,845 2,845 2,790 2,797 2,220,700
2018/02/26 2,791 2,842 2,769 2,833 2,551,900
2018/02/23 2,750 2,765 2,720 2,749 1,462,000
2018/02/22 2,750 2,761 2,729 2,750 1,915,200
2018/02/21 2,786 2,808 2,772 2,789 2,191,200
2018/02/20 2,813 2,845 2,772 2,791 2,943,300
2018/02/19 2,773 2,828 2,760 2,820 3,103,400
2018/02/16 2,708 2,769 2,692 2,756 4,372,800
2018/02/15 2,694 2,753 2,670 2,722 5,343,200
2018/02/14 2,513 2,551 2,508 2,544 2,908,400
2018/02/13 2,550 2,555 2,497 2,506 3,212,900
2018/02/09 2,499 2,539 2,499 2,529 3,193,700
2018/02/08 2,568 2,601 2,553 2,571 2,150,600
2018/02/07 2,571 2,648 2,564 2,564 3,907,300
2018/02/06 2,613 2,616 2,499 2,542 4,518,900
2018/02/05 2,790 2,807 2,711 2,713 2,409,800
2018/02/02 2,766 2,806 2,760 2,802 1,860,900
2018/02/01 2,733 2,785 2,733 2,782 1,912,400
2018/01/31 2,769 2,798 2,721 2,721 3,554,300
2018/01/30 2,807 2,821 2,768 2,782 2,625,400
2018/01/29 2,819 2,826 2,806 2,814 1,954,300
2018/01/26 2,830 2,836 2,802 2,815 2,310,800
2018/01/25 2,821 2,845 2,790 2,830 2,829,500
2018/01/24 2,835 2,845 2,822 2,835 2,317,700
2018/01/23 2,799 2,842 2,796 2,842 2,809,000
2018/01/22 2,725 2,782 2,707 2,782 2,538,700
2018/01/19 2,700 2,737 2,690 2,717 2,302,200
2018/01/18 2,745 2,754 2,686 2,687 2,673,300
2018/01/17 2,720 2,738 2,698 2,726 3,399,900
2018/01/16 2,675 2,698 2,673 2,682 1,545,100
2018/01/15 2,704 2,720 2,674 2,678 2,447,700
2018/01/12 2,715 2,734 2,702 2,716 3,104,300
2018/01/11 2,788 2,797 2,732 2,736 4,168,400
2018/01/10 2,831 2,840 2,802 2,802 2,835,700
2018/01/09 2,869 2,878 2,857 2,868 2,620,200
2018/01/05 2,869 2,885 2,845 2,883 2,415,800
2018/01/04 2,844 2,872 2,830 2,865 2,632,300

このページの先頭へ