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
2021/12/30 1,839 1,857 1,827 1,847 2,506,800
2021/12/29 1,867 1,880 1,841 1,848 3,934,000
2021/12/28 1,894 1,905 1,891 1,903 3,263,600
2021/12/27 1,899 1,899 1,874 1,882 2,388,000
2021/12/24 1,907 1,907 1,884 1,890 2,029,000
2021/12/23 1,890 1,902 1,884 1,897 1,637,300
2021/12/22 1,894 1,898 1,884 1,889 1,718,400
2021/12/21 1,899 1,903 1,889 1,893 2,093,800
2021/12/20 1,895 1,902 1,878 1,886 2,549,700
2021/12/17 1,902 1,923 1,898 1,911 3,713,800
2021/12/16 1,878 1,903 1,877 1,900 2,233,500
2021/12/15 1,872 1,886 1,868 1,869 1,900,500
2021/12/14 1,870 1,885 1,869 1,871 2,187,400
2021/12/13 1,876 1,877 1,856 1,862 2,058,900
2021/12/10 1,874 1,887 1,851 1,851 3,090,800
2021/12/09 1,881 1,890 1,877 1,880 1,840,900
2021/12/08 1,877 1,889 1,876 1,881 2,506,100
2021/12/07 1,871 1,896 1,864 1,890 3,368,200
2021/12/06 1,842 1,858 1,826 1,841 2,991,400
2021/12/03 1,800 1,839 1,795 1,835 2,797,100
2021/12/02 1,796 1,813 1,788 1,789 3,687,700
2021/12/01 1,800 1,815 1,789 1,789 5,521,800
2021/11/30 1,855 1,874 1,811 1,817 8,228,600
2021/11/29 1,870 1,878 1,851 1,858 3,670,900
2021/11/26 1,902 1,909 1,875 1,887 2,665,000
2021/11/25 1,916 1,928 1,900 1,907 2,600,400
2021/11/24 1,915 1,950 1,915 1,929 7,664,500
2021/11/22 1,860 1,867 1,833 1,866 3,503,000
2021/11/19 1,871 1,886 1,870 1,870 3,131,400
2021/11/18 1,878 1,901 1,872 1,880 4,122,700
2021/11/17 1,878 1,884 1,860 1,860 3,803,900
2021/11/16 1,880 1,896 1,878 1,878 2,804,000
2021/11/15 1,877 1,890 1,873 1,881 3,241,200
2021/11/12 1,889 1,899 1,866 1,870 7,090,400
2021/11/11 1,884 1,907 1,865 1,899 5,465,500
2021/11/10 1,920 1,925 1,881 1,881 11,412,500
2021/11/09 2,005 2,026 1,994 2,006 2,662,500
2021/11/08 2,017 2,026 1,999 2,006 2,346,600
2021/11/05 2,015 2,023 1,994 2,017 1,945,700
2021/11/04 2,043 2,043 1,997 2,019 2,814,600
2021/11/02 2,025 2,032 2,011 2,016 2,042,900
2021/11/01 2,010 2,034 2,000 2,033 2,569,400
2021/10/29 1,986 1,990 1,956 1,981 2,900,200
2021/10/28 1,994 2,001 1,984 1,988 1,798,600
2021/10/27 1,990 2,016 1,985 2,008 2,188,900
2021/10/26 1,968 1,994 1,955 1,979 2,089,700
2021/10/25 1,995 1,996 1,972 1,972 2,404,000
2021/10/22 2,000 2,008 1,986 2,005 2,695,900
2021/10/21 2,035 2,038 2,007 2,011 2,085,800
2021/10/20 2,035 2,047 2,029 2,032 1,814,400
2021/10/19 2,025 2,054 2,013 2,031 2,353,000
2021/10/18 2,053 2,053 2,021 2,024 3,506,000
2021/10/15 2,073 2,079 2,053 2,066 2,689,900
2021/10/14 2,081 2,101 2,068 2,069 2,405,700
2021/10/13 2,082 2,101 2,072 2,072 2,143,700
2021/10/12 2,091 2,097 2,077 2,077 2,083,000
2021/10/11 2,078 2,098 2,066 2,097 2,410,100
2021/10/08 2,119 2,123 2,080 2,080 3,029,800
2021/10/07 2,115 2,128 2,101 2,109 2,744,000
2021/10/06 2,099 2,111 2,074 2,104 2,543,600
2021/10/05 2,107 2,130 2,078 2,091 5,008,300
2021/10/04 2,073 2,099 2,067 2,098 3,122,600
2021/10/01 2,053 2,060 2,038 2,048 3,110,000
2021/09/30 2,098 2,123 2,073 2,075 3,823,600
2021/09/29 2,075 2,080 2,052 2,080 2,864,300
2021/09/28 2,089 2,096 2,074 2,095 3,043,200
2021/09/27 2,087 2,105 2,085 2,089 2,435,800
2021/09/24 2,055 2,081 2,052 2,075 2,442,800
2021/09/22 2,051 2,056 2,030 2,032 1,907,800
2021/09/21 2,067 2,068 2,040 2,049 2,877,300
2021/09/17 2,095 2,095 2,071 2,086 3,621,800
2021/09/16 2,081 2,085 2,068 2,080 2,157,700
2021/09/15 2,100 2,108 2,061 2,064 2,688,000
2021/09/14 2,113 2,128 2,101 2,118 3,115,700
2021/09/13 2,086 2,119 2,085 2,108 2,647,500
2021/09/10 2,078 2,083 2,053 2,077 3,891,400
2021/09/09 2,054 2,078 2,053 2,077 2,151,000
2021/09/08 2,068 2,078 2,052 2,059 3,097,300
2021/09/07 2,100 2,100 2,068 2,072 2,605,000
2021/09/06 2,077 2,096 2,070 2,074 2,794,800
2021/09/03 2,030 2,056 2,021 2,050 2,834,200
2021/09/02 2,030 2,037 2,003 2,022 2,911,800
2021/09/01 1,996 2,033 1,995 2,033 2,770,200
2021/08/31 1,988 2,003 1,969 1,994 2,923,400
2021/08/30 1,983 1,994 1,973 1,994 2,234,200
2021/08/27 1,969 1,979 1,966 1,975 1,302,400
2021/08/26 1,997 1,999 1,973 1,979 1,935,600
2021/08/25 1,995 2,001 1,983 1,985 1,820,700
2021/08/24 1,991 2,005 1,990 2,001 2,067,400
2021/08/23 2,001 2,013 1,983 1,985 2,096,700
2021/08/20 1,995 2,014 1,979 1,982 3,500,400
2021/08/19 1,956 2,001 1,953 1,987 5,586,700
2021/08/18 1,923 1,972 1,923 1,965 4,106,900
2021/08/17 1,922 1,935 1,915 1,930 2,510,600
2021/08/16 1,963 1,965 1,918 1,918 4,279,800
2021/08/13 1,960 1,970 1,944 1,946 3,981,100
2021/08/12 1,972 1,981 1,955 1,959 5,936,500
2021/08/11 1,982 1,983 1,924 1,941 7,268,700
2021/08/10 1,980 1,997 1,974 1,983 3,336,100
2021/08/06 1,971 1,988 1,966 1,981 2,856,000
2021/08/05 1,987 1,995 1,978 1,979 2,367,000
2021/08/04 2,001 2,005 1,984 1,988 2,923,300
2021/08/03 2,021 2,034 2,008 2,015 2,001,600
2021/08/02 2,036 2,044 2,020 2,021 3,453,600
2021/07/30 2,039 2,043 1,998 2,000 6,183,300
2021/07/29 2,066 2,080 2,041 2,041 15,778,800
2021/07/28 2,084 2,089 2,065 2,067 3,729,000
2021/07/27 2,105 2,113 2,094 2,104 2,599,100
2021/07/26 2,098 2,104 2,081 2,085 2,589,600
2021/07/21 2,069 2,095 2,061 2,066 3,025,900
2021/07/20 2,043 2,077 2,037 2,070 3,128,600
2021/07/19 2,071 2,079 2,047 2,053 2,802,600
2021/07/16 2,086 2,101 2,070 2,089 3,305,400
2021/07/15 2,146 2,162 2,115 2,120 2,510,200
2021/07/14 2,118 2,147 2,118 2,138 2,978,900
2021/07/13 2,130 2,154 2,130 2,152 2,133,900
2021/07/12 2,092 2,114 2,089 2,112 2,515,500
2021/07/09 2,052 2,087 2,033 2,084 5,031,500
2021/07/08 2,142 2,149 2,091 2,091 5,210,300
2021/07/07 2,137 2,159 2,121 2,140 1,956,100
2021/07/06 2,197 2,197 2,151 2,159 1,742,800
2021/07/05 2,163 2,187 2,161 2,182 1,378,100
2021/07/02 2,167 2,178 2,164 2,173 1,460,200
2021/07/01 2,178 2,182 2,151 2,168 1,582,400
2021/06/30 2,172 2,197 2,166 2,166 2,604,300
2021/06/29 2,188 2,193 2,166 2,172 3,331,800
2021/06/28 2,230 2,238 2,220 2,226 2,157,000
2021/06/25 2,217 2,228 2,204 2,223 2,417,600
2021/06/24 2,203 2,207 2,178 2,196 1,885,800
2021/06/23 2,215 2,240 2,211 2,211 1,852,800
2021/06/22 2,220 2,236 2,207 2,231 3,108,200
2021/06/21 2,234 2,243 2,185 2,196 3,805,500
2021/06/18 2,290 2,307 2,273 2,279 3,094,800
2021/06/17 2,297 2,313 2,287 2,290 2,342,200
2021/06/16 2,291 2,335 2,291 2,305 2,345,100
2021/06/15 2,270 2,311 2,268 2,306 2,083,800
2021/06/14 2,298 2,309 2,268 2,269 1,806,800
2021/06/11 2,301 2,303 2,272 2,285 2,545,900
2021/06/10 2,320 2,322 2,297 2,300 2,625,600
2021/06/09 2,284 2,317 2,280 2,308 3,917,300
2021/06/08 2,249 2,299 2,247 2,284 3,698,100
2021/06/07 2,258 2,263 2,234 2,241 1,710,900
2021/06/04 2,242 2,253 2,222 2,244 2,738,400
2021/06/03 2,180 2,249 2,170 2,249 5,164,000
2021/06/02 2,165 2,170 2,123 2,158 2,834,400
2021/06/01 2,210 2,212 2,147 2,155 2,417,100
2021/05/31 2,215 2,230 2,202 2,212 2,705,800
2021/05/28 2,252 2,267 2,212 2,218 4,218,300
2021/05/27 2,200 2,240 2,199 2,238 10,312,700
2021/05/26 2,192 2,215 2,188 2,208 3,318,100
2021/05/25 2,211 2,213 2,194 2,200 2,892,100
2021/05/24 2,174 2,205 2,172 2,200 3,089,500
2021/05/21 2,175 2,190 2,165 2,175 2,155,800
2021/05/20 2,155 2,170 2,144 2,159 1,784,700
2021/05/19 2,163 2,168 2,138 2,155 2,881,100
2021/05/18 2,165 2,202 2,164 2,185 5,207,600
2021/05/17 2,146 2,162 2,125 2,143 2,520,400
2021/05/14 2,126 2,150 2,107 2,147 2,844,800
2021/05/13 2,100 2,149 2,088 2,106 5,426,500
2021/05/12 2,087 2,113 2,046 2,059 3,590,700
2021/05/11 2,077 2,092 2,068 2,076 2,176,500
2021/05/10 2,077 2,093 2,070 2,082 2,059,400
2021/05/07 2,060 2,092 2,055 2,087 2,138,000
2021/05/06 2,088 2,096 2,052 2,052 3,636,300
2021/04/30 2,069 2,075 2,051 2,051 2,727,100
2021/04/28 2,062 2,078 2,054 2,065 2,169,900
2021/04/27 2,078 2,090 2,053 2,058 1,871,200
2021/04/26 2,067 2,080 2,057 2,073 1,870,200
2021/04/23 2,052 2,068 2,045 2,068 2,068,900
2021/04/22 2,030 2,061 2,017 2,049 2,862,800
2021/04/21 2,025 2,025 2,007 2,015 3,203,000
2021/04/20 2,082 2,082 2,047 2,054 2,728,800
2021/04/19 2,105 2,112 2,077 2,083 2,348,400
2021/04/16 2,075 2,091 2,061 2,080 2,521,200
2021/04/15 2,035 2,065 2,034 2,053 1,507,400
2021/04/14 2,019 2,046 2,016 2,031 2,288,800
2021/04/13 2,055 2,056 2,030 2,030 3,645,300
2021/04/12 2,050 2,056 2,038 2,044 2,718,600
2021/04/09 2,037 2,066 2,027 2,050 4,840,600
2021/04/08 2,100 2,103 2,046 2,047 3,993,500
2021/04/07 2,100 2,115 2,088 2,090 2,833,500
2021/04/06 2,129 2,130 2,081 2,092 3,261,900
2021/04/05 2,120 2,127 2,107 2,109 2,272,400
2021/04/02 2,114 2,123 2,104 2,110 2,068,000
2021/04/01 2,138 2,149 2,097 2,099 3,007,500
2021/03/31 2,153 2,173 2,110 2,121 3,845,500
2021/03/30 2,197 2,198 2,173 2,187 2,436,000
2021/03/29 2,185 2,191 2,161 2,186 3,487,200
2021/03/26 2,175 2,196 2,167 2,185 3,823,000
2021/03/25 2,154 2,176 2,146 2,154 3,329,200
2021/03/24 2,203 2,209 2,137 2,146 2,808,000
2021/03/23 2,200 2,207 2,185 2,189 3,502,300
2021/03/22 2,182 2,203 2,173 2,180 3,443,200
2021/03/19 2,182 2,202 2,175 2,191 4,858,800
2021/03/18 2,165 2,205 2,163 2,180 3,464,800
2021/03/17 2,152 2,175 2,132 2,161 3,182,600
2021/03/16 2,144 2,166 2,128 2,157 3,009,100
2021/03/15 2,121 2,141 2,113 2,131 2,449,100
2021/03/12 2,102 2,127 2,075 2,117 5,655,200
2021/03/11 2,161 2,164 2,116 2,119 2,864,200
2021/03/10 2,132 2,180 2,131 2,154 3,500,300
2021/03/09 2,128 2,148 2,113 2,145 2,729,200
2021/03/08 2,118 2,133 2,103 2,113 2,829,400
2021/03/05 2,110 2,122 2,080 2,111 3,595,300
2021/03/04 2,110 2,142 2,093 2,108 3,120,100
2021/03/03 2,085 2,114 2,074 2,107 2,623,700
2021/03/02 2,099 2,109 2,072 2,082 2,906,800
2021/03/01 2,101 2,115 2,078 2,087 2,804,200
2021/02/26 2,125 2,125 2,075 2,089 3,909,100
2021/02/25 2,130 2,148 2,120 2,135 2,205,300
2021/02/24 2,120 2,132 2,102 2,103 2,731,500
2021/02/22 2,110 2,138 2,102 2,115 1,969,700
2021/02/19 2,112 2,135 2,105 2,117 2,597,800
2021/02/18 2,142 2,152 2,104 2,114 3,112,100
2021/02/17 2,200 2,203 2,154 2,155 3,297,400
2021/02/16 2,215 2,222 2,178 2,200 3,942,700
2021/02/15 2,240 2,243 2,206 2,211 2,266,800
2021/02/12 2,229 2,242 2,213 2,223 2,278,200
2021/02/10 2,217 2,234 2,197 2,222 1,922,300
2021/02/09 2,262 2,263 2,216 2,225 2,202,600
2021/02/08 2,170 2,263 2,153 2,263 3,946,000
2021/02/05 2,237 2,260 2,166 2,173 4,256,800
2021/02/04 2,212 2,231 2,192 2,218 2,099,500
2021/02/03 2,220 2,237 2,219 2,222 2,792,800
2021/02/02 2,235 2,251 2,207 2,219 2,185,500
2021/02/01 2,252 2,280 2,239 2,246 1,865,600
2021/01/29 2,289 2,301 2,243 2,246 2,329,800
2021/01/28 2,274 2,300 2,272 2,290 3,016,500
2021/01/27 2,301 2,320 2,285 2,302 2,224,800
2021/01/26 2,278 2,294 2,274 2,285 1,418,200
2021/01/25 2,310 2,315 2,277 2,298 1,789,100
2021/01/22 2,276 2,319 2,276 2,311 1,580,900
2021/01/21 2,283 2,317 2,283 2,296 1,771,700
2021/01/20 2,304 2,307 2,261 2,269 2,517,000
2021/01/19 2,332 2,339 2,298 2,305 2,028,400
2021/01/18 2,332 2,350 2,328 2,340 1,368,600
2021/01/15 2,352 2,355 2,321 2,339 1,469,800
2021/01/14 2,299 2,366 2,295 2,351 2,534,100
2021/01/13 2,304 2,311 2,287 2,305 2,872,700
2021/01/12 2,284 2,315 2,277 2,301 2,876,600
2021/01/08 2,285 2,296 2,242 2,293 3,516,400
2021/01/07 2,315 2,328 2,288 2,294 3,374,200
2021/01/06 2,330 2,342 2,296 2,300 2,441,400
2021/01/05 2,362 2,380 2,342 2,361 1,506,900
2021/01/04 2,430 2,430 2,371 2,375 1,899,700

このページの先頭へ