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
2019/12/30 2,403 2,411 2,390 2,390 1,425,700
2019/12/27 2,424 2,425 2,397 2,403 1,518,900
2019/12/26 2,434 2,458 2,433 2,458 1,535,700
2019/12/25 2,455 2,463 2,427 2,434 1,151,200
2019/12/24 2,484 2,485 2,445 2,451 1,521,600
2019/12/23 2,498 2,509 2,478 2,482 1,276,800
2019/12/20 2,483 2,495 2,474 2,488 2,127,300
2019/12/19 2,490 2,501 2,468 2,476 1,823,000
2019/12/18 2,505 2,512 2,485 2,486 1,902,900
2019/12/17 2,500 2,501 2,477 2,500 1,854,200
2019/12/16 2,505 2,533 2,491 2,491 2,007,600
2019/12/13 2,497 2,514 2,491 2,504 3,652,500
2019/12/12 2,477 2,488 2,469 2,470 2,026,300
2019/12/11 2,480 2,489 2,464 2,473 2,274,900
2019/12/10 2,485 2,496 2,477 2,477 1,884,300
2019/12/09 2,468 2,488 2,466 2,484 2,024,500
2019/12/06 2,450 2,461 2,446 2,455 1,988,400
2019/12/05 2,437 2,469 2,423 2,431 2,438,200
2019/12/04 2,419 2,432 2,408 2,430 1,824,700
2019/12/03 2,430 2,448 2,420 2,436 1,688,300
2019/12/02 2,423 2,450 2,420 2,442 1,783,900
2019/11/29 2,456 2,488 2,417 2,423 2,173,800
2019/11/28 2,432 2,460 2,421 2,444 1,702,500
2019/11/27 2,492 2,507 2,443 2,443 2,952,500
2019/11/26 2,497 2,518 2,458 2,461 4,711,400
2019/11/25 2,459 2,509 2,453 2,498 2,986,100
2019/11/22 2,469 2,493 2,461 2,473 2,150,500
2019/11/21 2,481 2,491 2,446 2,476 2,798,200
2019/11/20 2,451 2,506 2,448 2,506 2,497,000
2019/11/19 2,489 2,507 2,466 2,482 2,196,000
2019/11/18 2,504 2,525 2,491 2,508 2,277,600
2019/11/15 2,511 2,540 2,506 2,531 3,136,000
2019/11/14 2,527 2,539 2,486 2,510 3,037,700
2019/11/13 2,569 2,581 2,549 2,550 2,068,400
2019/11/12 2,538 2,589 2,523 2,584 2,641,500
2019/11/11 2,504 2,550 2,499 2,547 2,871,100
2019/11/08 2,498 2,585 2,436 2,519 8,073,400
2019/11/07 2,287 2,317 2,279 2,299 2,851,600
2019/11/06 2,302 2,306 2,265 2,287 2,459,600
2019/11/05 2,345 2,345 2,297 2,305 2,955,800
2019/11/01 2,264 2,311 2,258 2,306 1,410,500
2019/10/31 2,326 2,328 2,303 2,305 1,477,400
2019/10/30 2,298 2,331 2,297 2,324 3,241,100
2019/10/29 2,280 2,289 2,271 2,274 1,625,500
2019/10/28 2,291 2,293 2,267 2,286 1,226,600
2019/10/25 2,293 2,305 2,282 2,299 1,265,200
2019/10/24 2,308 2,310 2,299 2,303 1,704,400
2019/10/23 2,273 2,299 2,270 2,298 1,632,700
2019/10/21 2,245 2,278 2,241 2,258 1,309,600
2019/10/18 2,274 2,280 2,236 2,238 2,282,800
2019/10/17 2,300 2,320 2,292 2,301 1,811,400
2019/10/16 2,319 2,343 2,307 2,325 2,175,200
2019/10/15 2,314 2,324 2,295 2,304 2,337,600
2019/10/11 2,281 2,287 2,265 2,282 1,493,100
2019/10/10 2,252 2,261 2,215 2,259 2,724,500
2019/10/09 2,245 2,260 2,233 2,257 1,729,800
2019/10/08 2,287 2,296 2,251 2,258 2,013,600
2019/10/07 2,268 2,299 2,268 2,283 2,036,100
2019/10/04 2,264 2,272 2,241 2,268 1,527,500
2019/10/03 2,251 2,271 2,246 2,265 1,680,500
2019/10/02 2,300 2,307 2,282 2,288 1,881,200
2019/10/01 2,285 2,302 2,272 2,290 2,170,200
2019/09/30 2,305 2,306 2,275 2,288 2,358,900
2019/09/27 2,330 2,340 2,302 2,312 3,466,200
2019/09/26 2,324 2,343 2,302 2,317 3,740,000
2019/09/25 2,298 2,313 2,267 2,296 1,762,000
2019/09/24 2,253 2,302 2,251 2,293 2,347,900
2019/09/20 2,291 2,297 2,243 2,251 3,819,700
2019/09/19 2,236 2,286 2,230 2,281 2,755,400
2019/09/18 2,237 2,242 2,207 2,210 1,490,400
2019/09/17 2,225 2,231 2,195 2,230 2,030,000
2019/09/13 2,242 2,246 2,190 2,216 4,506,600
2019/09/12 2,169 2,224 2,154 2,218 4,275,300
2019/09/11 2,100 2,167 2,094 2,167 4,756,000
2019/09/10 2,099 2,107 2,089 2,095 2,473,700
2019/09/09 2,097 2,104 2,089 2,102 2,172,800
2019/09/06 2,092 2,098 2,082 2,093 2,327,100
2019/09/05 2,060 2,105 2,053 2,101 3,382,800
2019/09/04 2,077 2,087 2,060 2,073 2,051,400
2019/09/03 2,070 2,081 2,057 2,069 1,516,100
2019/09/02 2,083 2,091 2,068 2,073 1,288,300
2019/08/30 2,074 2,102 2,069 2,099 3,465,800
2019/08/29 2,059 2,068 2,043 2,066 2,365,100
2019/08/28 2,050 2,070 2,037 2,062 2,303,800
2019/08/27 2,099 2,100 2,064 2,066 1,772,700
2019/08/26 2,051 2,069 2,033 2,061 2,255,900
2019/08/23 2,114 2,125 2,094 2,100 1,417,500
2019/08/22 2,101 2,119 2,091 2,115 2,138,800
2019/08/21 2,064 2,117 2,060 2,115 2,071,800
2019/08/20 2,081 2,097 2,060 2,074 3,888,800
2019/08/19 2,116 2,124 2,080 2,097 1,786,400
2019/08/16 2,126 2,138 2,114 2,122 2,257,000
2019/08/15 2,077 2,128 2,046 2,122 3,039,500
2019/08/14 2,155 2,166 2,114 2,122 2,426,800
2019/08/13 2,196 2,202 2,135 2,155 3,193,700
2019/08/09 2,283 2,312 2,237 2,237 2,734,200
2019/08/08 2,254 2,285 2,248 2,283 3,083,100
2019/08/07 2,306 2,310 2,217 2,259 4,405,600
2019/08/06 2,330 2,386 2,325 2,377 2,692,000
2019/08/05 2,370 2,378 2,336 2,362 2,284,800
2019/08/02 2,374 2,385 2,356 2,370 2,552,600
2019/08/01 2,379 2,404 2,362 2,403 1,765,100
2019/07/31 2,370 2,376 2,365 2,370 2,059,800
2019/07/30 2,372 2,390 2,363 2,373 5,320,600
2019/07/29 2,360 2,379 2,353 2,366 1,598,900
2019/07/26 2,337 2,369 2,334 2,345 1,731,500
2019/07/25 2,360 2,369 2,341 2,353 1,878,300
2019/07/24 2,337 2,371 2,325 2,370 2,272,800
2019/07/23 2,316 2,358 2,314 2,349 1,575,600
2019/07/22 2,325 2,358 2,316 2,350 1,844,300
2019/07/19 2,290 2,358 2,288 2,357 1,859,500
2019/07/18 2,338 2,343 2,271 2,279 2,704,900
2019/07/17 2,297 2,339 2,295 2,331 1,910,200
2019/07/16 2,325 2,330 2,277 2,298 2,129,200
2019/07/12 2,340 2,365 2,329 2,339 1,892,600
2019/07/11 2,356 2,356 2,330 2,344 2,320,100
2019/07/10 2,334 2,373 2,330 2,367 2,099,400
2019/07/09 2,349 2,379 2,345 2,355 1,713,300
2019/07/08 2,343 2,356 2,331 2,337 2,024,500
2019/07/05 2,355 2,358 2,328 2,352 1,765,300
2019/07/04 2,387 2,398 2,359 2,362 1,344,000
2019/07/03 2,359 2,367 2,322 2,366 1,832,300
2019/07/02 2,372 2,375 2,344 2,357 1,936,100
2019/07/01 2,340 2,348 2,322 2,340 1,917,800
2019/06/28 2,332 2,338 2,314 2,324 2,973,200
2019/06/27 2,300 2,344 2,297 2,344 1,703,300
2019/06/26 2,311 2,316 2,295 2,310 1,686,500
2019/06/25 2,324 2,354 2,317 2,343 1,894,100
2019/06/24 2,304 2,326 2,291 2,323 1,144,500
2019/06/21 2,300 2,307 2,292 2,299 2,378,100
2019/06/20 2,310 2,317 2,300 2,309 1,245,300
2019/06/19 2,285 2,313 2,264 2,299 1,998,300
2019/06/18 2,277 2,296 2,268 2,277 2,597,000
2019/06/17 2,297 2,318 2,276 2,293 2,211,400
2019/06/14 2,315 2,319 2,290 2,319 2,309,300
2019/06/13 2,335 2,344 2,301 2,310 1,644,800
2019/06/12 2,316 2,352 2,309 2,337 2,115,000
2019/06/11 2,309 2,349 2,290 2,343 1,540,000
2019/06/10 2,290 2,324 2,285 2,314 1,692,300
2019/06/07 2,253 2,262 2,230 2,259 2,450,700
2019/06/06 2,286 2,286 2,239 2,253 2,346,700
2019/06/05 2,310 2,318 2,295 2,299 2,645,100
2019/06/04 2,356 2,361 2,318 2,320 2,768,600
2019/06/03 2,347 2,368 2,339 2,368 1,935,400
2019/05/31 2,342 2,370 2,342 2,355 2,353,700
2019/05/30 2,351 2,354 2,332 2,350 1,925,100
2019/05/29 2,357 2,376 2,347 2,372 2,426,700
2019/05/28 2,372 2,406 2,369 2,398 3,065,100
2019/05/27 2,353 2,379 2,352 2,367 1,528,700
2019/05/24 2,312 2,363 2,305 2,363 2,291,700
2019/05/23 2,278 2,335 2,277 2,331 2,884,200
2019/05/22 2,281 2,287 2,260 2,274 1,597,900
2019/05/21 2,257 2,291 2,253 2,290 2,390,300
2019/05/20 2,254 2,302 2,253 2,280 1,817,600
2019/05/17 2,251 2,264 2,226 2,249 2,041,600
2019/05/16 2,231 2,243 2,202 2,232 2,228,300
2019/05/15 2,225 2,239 2,204 2,232 2,662,000
2019/05/14 2,211 2,233 2,191 2,233 2,452,500
2019/05/13 2,255 2,269 2,215 2,227 2,569,600
2019/05/10 2,363 2,367 2,211 2,254 4,831,300
2019/05/09 2,346 2,423 2,310 2,413 4,737,300
2019/05/08 2,446 2,449 2,341 2,346 3,123,000
2019/05/07 2,486 2,506 2,451 2,472 3,183,200
2019/04/26 2,507 2,528 2,500 2,520 1,559,200
2019/04/25 2,504 2,524 2,500 2,517 1,087,700
2019/04/24 2,520 2,544 2,497 2,505 1,480,700
2019/04/23 2,508 2,528 2,496 2,522 1,563,700
2019/04/22 2,478 2,510 2,476 2,499 928,000
2019/04/19 2,513 2,518 2,487 2,491 1,099,100
2019/04/18 2,491 2,505 2,474 2,502 1,583,200
2019/04/17 2,536 2,540 2,496 2,507 2,831,800
2019/04/16 2,545 2,565 2,534 2,555 2,568,100
2019/04/15 2,560 2,581 2,538 2,541 1,615,000
2019/04/12 2,550 2,553 2,515 2,531 2,389,800
2019/04/11 2,530 2,564 2,528 2,560 1,413,600
2019/04/10 2,541 2,560 2,533 2,540 1,520,400
2019/04/09 2,580 2,594 2,560 2,570 1,759,800
2019/04/08 2,610 2,616 2,596 2,602 1,620,800
2019/04/05 2,602 2,625 2,584 2,588 1,807,900
2019/04/04 2,634 2,638 2,588 2,603 2,053,500
2019/04/03 2,655 2,666 2,626 2,640 2,354,200
2019/04/02 2,700 2,702 2,649 2,653 2,209,900
2019/04/01 2,662 2,693 2,654 2,665 2,125,300
2019/03/29 2,604 2,662 2,604 2,643 2,819,300
2019/03/28 2,612 2,612 2,582 2,592 2,823,600
2019/03/27 2,613 2,634 2,606 2,629 2,334,900
2019/03/26 2,564 2,605 2,551 2,597 3,986,100
2019/03/25 2,570 2,572 2,541 2,554 2,189,300
2019/03/22 2,590 2,638 2,570 2,625 4,068,700
2019/03/20 2,547 2,587 2,547 2,583 1,648,300
2019/03/19 2,559 2,562 2,515 2,553 2,346,000
2019/03/18 2,552 2,568 2,531 2,566 1,762,000
2019/03/15 2,522 2,552 2,508 2,544 2,926,300
2019/03/14 2,539 2,557 2,525 2,526 2,471,500
2019/03/13 2,556 2,567 2,521 2,531 2,261,300
2019/03/12 2,561 2,568 2,525 2,556 3,069,500
2019/03/11 2,555 2,572 2,540 2,572 2,641,800
2019/03/08 2,477 2,542 2,461 2,519 4,616,700
2019/03/07 2,440 2,471 2,434 2,463 2,140,400
2019/03/06 2,469 2,487 2,464 2,472 2,140,400
2019/03/05 2,471 2,493 2,469 2,483 1,944,000
2019/03/04 2,509 2,527 2,484 2,488 1,836,300
2019/03/01 2,485 2,499 2,466 2,483 2,750,400
2019/02/28 2,503 2,512 2,486 2,489 2,715,600
2019/02/27 2,493 2,535 2,491 2,528 2,584,100
2019/02/26 2,515 2,540 2,510 2,537 1,348,600
2019/02/25 2,474 2,532 2,471 2,517 2,344,100
2019/02/22 2,538 2,551 2,490 2,495 3,332,300
2019/02/21 2,587 2,593 2,537 2,540 2,632,500
2019/02/20 2,575 2,602 2,563 2,586 1,862,700
2019/02/19 2,528 2,573 2,527 2,560 1,896,700
2019/02/18 2,564 2,591 2,550 2,578 2,374,700
2019/02/15 2,523 2,557 2,468 2,515 3,789,500
2019/02/14 2,665 2,699 2,643 2,673 1,734,500
2019/02/13 2,669 2,681 2,647 2,655 1,855,500
2019/02/12 2,585 2,682 2,569 2,677 2,715,000
2019/02/08 2,608 2,614 2,553 2,558 2,460,800
2019/02/07 2,699 2,710 2,640 2,647 1,732,300
2019/02/06 2,661 2,729 2,655 2,721 2,365,200
2019/02/05 2,671 2,681 2,646 2,660 1,854,100
2019/02/04 2,640 2,675 2,639 2,675 1,422,800
2019/02/01 2,590 2,631 2,589 2,621 1,588,400
2019/01/31 2,615 2,617 2,584 2,590 2,051,000
2019/01/30 2,596 2,596 2,560 2,565 3,359,000
2019/01/29 2,613 2,636 2,579 2,602 2,458,300
2019/01/28 2,557 2,573 2,541 2,568 1,529,700
2019/01/25 2,557 2,579 2,540 2,573 2,220,500
2019/01/24 2,506 2,541 2,478 2,537 2,037,900
2019/01/23 2,511 2,543 2,499 2,516 2,132,100
2019/01/22 2,546 2,554 2,509 2,530 1,600,100
2019/01/21 2,505 2,521 2,468 2,518 1,370,200
2019/01/18 2,463 2,514 2,463 2,500 1,576,200
2019/01/17 2,449 2,476 2,427 2,463 1,617,600
2019/01/16 2,452 2,457 2,413 2,440 1,533,100
2019/01/15 2,404 2,439 2,378 2,428 2,247,600
2019/01/11 2,410 2,454 2,387 2,417 3,242,600
2019/01/10 2,360 2,370 2,328 2,370 2,018,700
2019/01/09 2,379 2,419 2,373 2,408 2,717,200
2019/01/08 2,391 2,396 2,346 2,346 2,532,300
2019/01/07 2,395 2,407 2,349 2,373 2,256,600
2019/01/04 2,254 2,309 2,251 2,309 2,627,500

このページの先頭へ