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
2020/12/30 2,456 2,463 2,430 2,434 1,594,700
2020/12/29 2,414 2,457 2,409 2,454 1,835,400
2020/12/28 2,438 2,449 2,413 2,442 2,149,700
2020/12/25 2,424 2,443 2,423 2,429 1,058,000
2020/12/24 2,419 2,427 2,399 2,404 948,500
2020/12/23 2,387 2,406 2,376 2,399 1,329,500
2020/12/22 2,405 2,409 2,386 2,399 1,765,600
2020/12/21 2,421 2,431 2,396 2,414 1,485,700
2020/12/18 2,391 2,428 2,381 2,425 2,202,900
2020/12/17 2,420 2,420 2,397 2,399 1,981,700
2020/12/16 2,366 2,438 2,361 2,423 2,430,800
2020/12/15 2,349 2,400 2,349 2,390 2,353,500
2020/12/14 2,350 2,392 2,338 2,362 2,285,500
2020/12/11 2,385 2,398 2,346 2,364 3,852,100
2020/12/10 2,431 2,441 2,405 2,414 2,450,300
2020/12/09 2,438 2,449 2,424 2,430 1,912,700
2020/12/08 2,418 2,450 2,413 2,445 1,419,600
2020/12/07 2,449 2,453 2,415 2,422 1,629,800
2020/12/04 2,393 2,440 2,393 2,438 2,133,800
2020/12/03 2,381 2,419 2,377 2,386 2,400,200
2020/12/02 2,307 2,364 2,281 2,350 3,813,400
2020/12/01 2,289 2,320 2,273 2,307 2,493,500
2020/11/30 2,302 2,310 2,268 2,274 3,370,300
2020/11/27 2,280 2,302 2,279 2,290 2,342,600
2020/11/26 2,230 2,284 2,209 2,280 1,436,000
2020/11/25 2,320 2,320 2,250 2,259 1,909,500
2020/11/24 2,250 2,306 2,245 2,273 2,973,900
2020/11/20 2,187 2,235 2,187 2,232 1,347,800
2020/11/19 2,234 2,250 2,212 2,221 2,744,000
2020/11/18 2,256 2,285 2,238 2,271 2,001,700
2020/11/17 2,251 2,265 2,239 2,257 2,167,800
2020/11/16 2,185 2,252 2,184 2,241 2,636,100
2020/11/13 2,186 2,188 2,131 2,152 3,332,300
2020/11/12 2,171 2,224 2,165 2,219 3,162,400
2020/11/11 2,200 2,232 2,171 2,183 3,803,300
2020/11/10 2,140 2,196 2,120 2,183 5,208,700
2020/11/09 2,035 2,118 2,017 2,094 5,667,400
2020/11/06 1,972 2,000 1,968 1,985 3,058,400
2020/11/05 1,938 1,955 1,919 1,949 2,368,100
2020/11/04 1,942 1,962 1,925 1,945 2,246,400
2020/11/02 1,912 1,936 1,905 1,918 1,954,000
2020/10/30 1,921 1,924 1,879 1,879 2,394,500
2020/10/29 1,931 1,954 1,928 1,934 1,600,500
2020/10/28 1,949 1,959 1,928 1,943 1,740,700
2020/10/27 1,985 1,992 1,970 1,977 1,602,900
2020/10/26 1,958 1,980 1,958 1,974 984,400
2020/10/23 1,959 1,980 1,952 1,966 1,375,100
2020/10/22 1,960 1,972 1,939 1,959 1,707,200
2020/10/21 1,950 1,986 1,934 1,971 2,096,600
2020/10/20 1,950 1,957 1,927 1,927 1,617,400
2020/10/19 1,944 1,973 1,940 1,960 1,599,700
2020/10/16 1,955 1,955 1,928 1,931 1,719,800
2020/10/15 1,992 2,002 1,959 1,959 1,693,000
2020/10/14 2,014 2,031 2,001 2,001 1,868,000
2020/10/13 2,002 2,009 1,996 2,005 1,252,800
2020/10/12 2,000 2,003 1,987 1,988 1,069,400
2020/10/09 2,000 2,020 1,986 2,000 2,205,600
2020/10/08 2,005 2,028 1,997 2,000 2,940,500
2020/10/07 1,985 1,988 1,969 1,980 1,567,400
2020/10/06 2,000 2,002 1,988 1,995 1,708,000
2020/10/05 1,952 1,992 1,941 1,988 1,925,500
2020/10/02 1,968 1,978 1,911 1,920 3,107,700
2020/09/30 2,000 2,019 1,973 1,974 2,348,000
2020/09/29 2,003 2,017 1,993 2,009 1,246,000
2020/09/28 2,000 2,016 1,980 2,013 2,610,000
2020/09/25 1,988 2,003 1,985 2,000 2,346,400
2020/09/24 1,962 1,978 1,941 1,971 2,007,000
2020/09/23 1,962 1,970 1,951 1,965 1,989,400
2020/09/18 1,968 1,988 1,962 1,982 2,569,200
2020/09/17 1,981 1,987 1,957 1,961 2,560,800
2020/09/16 1,970 2,004 1,965 1,994 2,010,600
2020/09/15 2,015 2,020 1,981 1,982 2,922,100
2020/09/14 2,026 2,040 2,015 2,030 1,750,800
2020/09/11 2,006 2,037 1,998 2,026 3,463,100
2020/09/10 2,011 2,021 1,989 2,015 2,946,100
2020/09/09 2,003 2,031 2,002 2,013 2,298,800
2020/09/08 2,020 2,047 1,997 2,047 1,790,700
2020/09/07 2,067 2,069 2,002 2,005 2,499,900
2020/09/04 2,082 2,090 2,070 2,080 1,206,500
2020/09/03 2,100 2,111 2,081 2,098 1,797,400
2020/09/02 2,074 2,084 2,062 2,075 1,773,200
2020/09/01 2,085 2,097 2,058 2,070 2,137,500
2020/08/31 2,080 2,104 2,064 2,085 2,696,200
2020/08/28 2,020 2,082 2,012 2,046 3,157,300
2020/08/27 2,012 2,032 2,002 2,012 2,638,900
2020/08/26 2,013 2,018 1,984 1,995 2,528,100
2020/08/25 2,038 2,053 2,020 2,024 2,649,400
2020/08/24 2,076 2,085 2,045 2,049 1,263,900
2020/08/21 2,111 2,121 2,079 2,079 1,353,500
2020/08/20 2,081 2,111 2,081 2,097 1,183,700
2020/08/19 2,083 2,107 2,080 2,100 1,004,500
2020/08/18 2,092 2,110 2,082 2,093 1,346,000
2020/08/17 2,100 2,134 2,100 2,102 1,524,100
2020/08/14 2,103 2,124 2,091 2,109 2,297,300
2020/08/13 2,112 2,130 2,087 2,117 2,686,500
2020/08/12 2,050 2,118 2,032 2,090 2,703,000
2020/08/11 2,052 2,052 1,989 2,036 2,802,200
2020/08/07 2,039 2,050 2,002 2,002 1,721,700
2020/08/06 2,084 2,088 2,025 2,033 1,976,400
2020/08/05 2,105 2,105 2,071 2,100 1,213,000
2020/08/04 2,085 2,105 2,082 2,102 1,236,500
2020/08/03 2,048 2,068 2,039 2,060 1,608,200
2020/07/31 2,082 2,098 2,031 2,034 2,247,500
2020/07/30 2,086 2,120 2,085 2,106 1,704,400
2020/07/29 2,093 2,099 2,069 2,084 1,495,100
2020/07/28 2,090 2,108 2,081 2,088 1,177,100
2020/07/27 2,035 2,092 2,020 2,083 2,295,500
2020/07/22 2,095 2,095 2,065 2,069 1,704,800
2020/07/21 2,112 2,125 2,097 2,100 1,477,800
2020/07/20 2,158 2,165 2,135 2,140 973,100
2020/07/17 2,161 2,174 2,135 2,139 1,266,400
2020/07/16 2,145 2,180 2,141 2,163 1,976,800
2020/07/15 2,130 2,141 2,127 2,133 2,931,700
2020/07/14 2,128 2,139 2,118 2,120 2,867,500
2020/07/13 2,122 2,140 2,113 2,126 2,418,700
2020/07/10 2,113 2,113 2,087 2,087 2,013,700
2020/07/09 2,163 2,163 2,112 2,113 2,407,200
2020/07/08 2,219 2,223 2,166 2,166 2,166,900
2020/07/07 2,236 2,239 2,221 2,230 1,551,000
2020/07/06 2,215 2,259 2,208 2,247 1,139,600
2020/07/03 2,218 2,224 2,186 2,205 1,364,800
2020/07/02 2,229 2,236 2,211 2,228 1,534,200
2020/07/01 2,264 2,264 2,200 2,210 1,490,800
2020/06/30 2,266 2,298 2,256 2,275 1,904,400
2020/06/29 2,242 2,253 2,217 2,232 1,562,000
2020/06/26 2,308 2,320 2,292 2,311 1,194,600
2020/06/25 2,250 2,310 2,246 2,301 1,975,200
2020/06/24 2,302 2,312 2,262 2,269 1,676,100
2020/06/23 2,349 2,349 2,292 2,318 1,366,700
2020/06/22 2,310 2,335 2,306 2,322 901,200
2020/06/19 2,305 2,327 2,285 2,320 3,225,900
2020/06/18 2,314 2,330 2,301 2,322 1,005,900
2020/06/17 2,334 2,335 2,301 2,312 1,490,400
2020/06/16 2,291 2,354 2,266 2,341 2,398,600
2020/06/15 2,238 2,310 2,235 2,242 1,802,800
2020/06/12 2,236 2,257 2,208 2,236 2,375,000
2020/06/11 2,299 2,335 2,277 2,283 2,451,600
2020/06/10 2,295 2,328 2,295 2,315 2,474,200
2020/06/09 2,390 2,413 2,361 2,373 1,807,000
2020/06/08 2,379 2,390 2,351 2,390 2,118,100
2020/06/05 2,340 2,345 2,289 2,330 1,775,100
2020/06/04 2,322 2,360 2,311 2,349 2,338,600
2020/06/03 2,330 2,340 2,287 2,302 2,551,900
2020/06/02 2,270 2,352 2,268 2,328 2,975,300
2020/06/01 2,214 2,241 2,208 2,237 1,659,500
2020/05/29 2,198 2,219 2,187 2,208 3,727,400
2020/05/28 2,165 2,228 2,150 2,210 3,462,000
2020/05/27 2,130 2,146 2,102 2,137 2,382,400
2020/05/26 2,068 2,133 2,057 2,129 2,254,500
2020/05/25 2,040 2,066 2,040 2,064 840,000
2020/05/22 2,060 2,064 2,030 2,035 1,275,500
2020/05/21 2,091 2,093 2,067 2,070 1,464,500
2020/05/20 2,075 2,093 2,070 2,075 2,035,100
2020/05/19 2,070 2,078 2,060 2,070 2,448,300
2020/05/18 2,021 2,031 1,998 2,029 2,226,600
2020/05/15 2,006 2,011 1,981 1,998 2,038,800
2020/05/14 2,041 2,047 1,985 1,985 2,354,200
2020/05/13 2,064 2,076 2,026 2,042 2,570,200
2020/05/12 2,078 2,096 2,068 2,070 1,630,300
2020/05/11 2,080 2,100 2,067 2,078 1,676,100
2020/05/08 2,051 2,083 2,033 2,070 2,290,200
2020/05/07 2,009 2,040 1,989 2,017 2,466,100
2020/05/01 2,070 2,075 2,014 2,026 1,708,600
2020/04/30 2,108 2,118 2,077 2,079 2,612,000
2020/04/28 2,085 2,097 2,056 2,070 1,474,900
2020/04/27 2,026 2,082 2,026 2,077 1,874,000
2020/04/24 2,076 2,086 2,040 2,049 2,263,600
2020/04/23 2,037 2,084 2,037 2,084 1,756,600
2020/04/22 2,039 2,055 2,022 2,036 1,789,300
2020/04/21 2,052 2,064 2,020 2,048 1,808,900
2020/04/20 2,053 2,085 2,053 2,071 1,406,400
2020/04/17 2,100 2,109 2,069 2,086 1,452,700
2020/04/16 2,104 2,119 2,064 2,071 2,049,000
2020/04/15 2,096 2,138 2,089 2,133 2,004,800
2020/04/14 2,095 2,115 2,076 2,096 2,066,300
2020/04/13 2,117 2,132 2,094 2,095 1,455,900
2020/04/10 2,190 2,195 2,128 2,144 2,474,600
2020/04/09 2,196 2,219 2,151 2,187 3,836,100
2020/04/08 2,097 2,257 2,096 2,245 4,687,400
2020/04/07 2,108 2,123 2,060 2,097 5,018,600
2020/04/06 2,090 2,138 2,067 2,109 3,837,000
2020/04/03 2,080 2,142 2,073 2,081 4,300,900
2020/04/02 2,060 2,091 2,044 2,055 4,081,500
2020/04/01 2,113 2,146 2,062 2,074 4,815,400
2020/03/31 2,253 2,254 2,122 2,138 4,864,000
2020/03/30 2,219 2,275 2,184 2,265 4,077,400
2020/03/27 2,292 2,306 2,204 2,280 4,623,800
2020/03/26 2,245 2,269 2,150 2,206 3,004,200
2020/03/25 2,150 2,277 2,130 2,274 3,671,600
2020/03/24 2,177 2,192 2,030 2,050 5,607,800
2020/03/23 2,130 2,172 2,055 2,127 6,783,600
2020/03/19 2,146 2,295 2,110 2,230 6,187,300
2020/03/18 2,011 2,167 2,008 2,108 5,092,300
2020/03/17 1,841 2,019 1,826 1,986 7,355,400
2020/03/16 1,923 1,941 1,844 1,849 6,256,700
2020/03/13 1,908 2,023 1,849 1,948 8,004,100
2020/03/12 2,050 2,065 1,994 2,038 5,258,700
2020/03/11 2,045 2,120 2,044 2,076 4,361,400
2020/03/10 2,006 2,055 1,961 2,044 4,272,800
2020/03/09 2,059 2,097 2,014 2,024 4,403,500
2020/03/06 2,124 2,156 2,112 2,117 3,756,900
2020/03/05 2,133 2,161 2,118 2,146 3,435,400
2020/03/04 2,098 2,122 2,084 2,088 4,648,100
2020/03/03 2,158 2,172 2,111 2,116 4,857,600
2020/03/02 2,095 2,147 2,075 2,118 5,706,900
2020/02/28 2,109 2,141 2,052 2,075 5,414,800
2020/02/27 2,119 2,180 2,118 2,159 5,527,700
2020/02/26 2,100 2,125 2,091 2,119 3,668,100
2020/02/25 2,145 2,165 2,116 2,121 4,563,300
2020/02/21 2,257 2,264 2,234 2,235 2,920,700
2020/02/20 2,290 2,313 2,263 2,267 2,836,700
2020/02/19 2,318 2,323 2,259 2,270 3,765,800
2020/02/18 2,340 2,372 2,309 2,312 3,727,000
2020/02/17 2,382 2,398 2,337 2,337 4,285,800
2020/02/14 2,501 2,591 2,487 2,532 4,339,100
2020/02/13 2,494 2,508 2,487 2,501 1,817,300
2020/02/12 2,494 2,516 2,480 2,507 2,086,300
2020/02/10 2,488 2,503 2,464 2,502 1,535,500
2020/02/07 2,522 2,527 2,493 2,499 1,501,700
2020/02/06 2,476 2,533 2,475 2,527 2,682,600
2020/02/05 2,450 2,477 2,449 2,463 1,863,900
2020/02/04 2,412 2,432 2,403 2,420 1,738,700
2020/02/03 2,390 2,431 2,385 2,413 1,766,100
2020/01/31 2,424 2,450 2,411 2,413 2,809,900
2020/01/30 2,446 2,449 2,395 2,409 2,549,900
2020/01/29 2,480 2,496 2,464 2,470 2,057,600
2020/01/28 2,450 2,482 2,435 2,476 2,029,400
2020/01/27 2,417 2,465 2,417 2,461 1,540,500
2020/01/24 2,474 2,474 2,450 2,467 2,403,400
2020/01/23 2,432 2,456 2,418 2,456 1,506,200
2020/01/22 2,443 2,461 2,418 2,458 2,098,700
2020/01/21 2,469 2,479 2,431 2,441 1,685,900
2020/01/20 2,496 2,496 2,463 2,465 1,380,000
2020/01/17 2,489 2,497 2,475 2,486 1,887,800
2020/01/16 2,450 2,489 2,439 2,488 2,100,700
2020/01/15 2,454 2,490 2,447 2,457 3,022,200
2020/01/14 2,374 2,448 2,365 2,447 3,856,300
2020/01/10 2,367 2,391 2,364 2,382 2,158,400
2020/01/09 2,350 2,372 2,333 2,367 1,990,800
2020/01/08 2,340 2,348 2,297 2,321 2,190,200
2020/01/07 2,351 2,365 2,337 2,361 2,191,400
2020/01/06 2,356 2,370 2,319 2,324 2,501,700

このページの先頭へ