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
2022/12/30 2,018 2,026 2,009 2,011 1,941,500
2022/12/29 2,035 2,038 2,006 2,023 1,955,000
2022/12/28 2,061 2,077 2,060 2,076 2,511,300
2022/12/27 2,065 2,073 2,061 2,061 1,502,000
2022/12/26 2,059 2,064 2,046 2,055 1,485,700
2022/12/23 2,061 2,066 2,040 2,050 2,098,300
2022/12/22 2,077 2,077 2,057 2,070 1,620,000
2022/12/21 2,060 2,085 2,050 2,068 2,516,200
2022/12/20 2,075 2,102 2,049 2,060 3,252,100
2022/12/19 2,106 2,113 2,087 2,089 2,648,700
2022/12/16 2,118 2,122 2,105 2,118 3,167,900
2022/12/15 2,121 2,131 2,114 2,123 2,330,200
2022/12/14 2,126 2,138 2,114 2,135 1,802,200
2022/12/13 2,119 2,130 2,112 2,128 1,640,100
2022/12/12 2,120 2,124 2,106 2,111 1,852,700
2022/12/09 2,097 2,135 2,097 2,131 2,456,100
2022/12/08 2,116 2,123 2,107 2,113 2,318,100
2022/12/07 2,120 2,141 2,116 2,121 2,263,800
2022/12/06 2,102 2,124 2,092 2,123 2,952,900
2022/12/05 2,133 2,135 2,102 2,111 1,845,800
2022/12/02 2,136 2,146 2,115 2,124 2,947,400
2022/12/01 2,173 2,177 2,147 2,148 2,575,800
2022/11/30 2,174 2,195 2,158 2,165 5,947,700
2022/11/29 2,185 2,201 2,178 2,198 1,871,500
2022/11/28 2,216 2,221 2,185 2,192 1,937,900
2022/11/25 2,223 2,226 2,211 2,213 1,569,400
2022/11/24 2,230 2,242 2,224 2,234 2,170,300
2022/11/22 2,202 2,226 2,202 2,214 2,489,300
2022/11/21 2,189 2,196 2,170 2,184 1,363,900
2022/11/18 2,161 2,174 2,153 2,172 2,129,000
2022/11/17 2,149 2,172 2,146 2,160 2,060,300
2022/11/16 2,130 2,135 2,107 2,128 2,353,000
2022/11/15 2,138 2,159 2,136 2,139 2,125,900
2022/11/14 2,158 2,168 2,131 2,131 3,338,100
2022/11/11 2,232 2,235 2,172 2,176 3,697,600
2022/11/10 2,172 2,219 2,140 2,209 4,481,600
2022/11/09 2,214 2,225 2,197 2,207 2,898,800
2022/11/08 2,202 2,215 2,189 2,203 2,383,400
2022/11/07 2,193 2,212 2,187 2,201 3,113,600
2022/11/04 2,184 2,190 2,159 2,171 3,104,900
2022/11/02 2,170 2,204 2,163 2,190 3,001,300
2022/11/01 2,202 2,206 2,175 2,188 1,952,600
2022/10/31 2,186 2,200 2,174 2,190 2,360,100
2022/10/28 2,156 2,186 2,151 2,173 8,313,100
2022/10/27 2,178 2,184 2,153 2,155 2,353,600
2022/10/26 2,173 2,203 2,170 2,193 1,983,300
2022/10/25 2,161 2,179 2,152 2,164 1,837,700
2022/10/24 2,183 2,188 2,144 2,152 2,444,200
2022/10/21 2,195 2,205 2,162 2,162 3,272,900
2022/10/20 2,218 2,222 2,180 2,201 4,385,000
2022/10/19 2,247 2,262 2,243 2,248 2,340,800
2022/10/18 2,287 2,293 2,253 2,259 2,320,200
2022/10/17 2,270 2,293 2,268 2,274 1,997,500
2022/10/14 2,270 2,292 2,259 2,275 3,348,100
2022/10/13 2,255 2,258 2,222 2,231 3,058,500
2022/10/12 2,235 2,276 2,232 2,262 2,744,400
2022/10/11 2,238 2,247 2,211 2,220 2,869,800
2022/10/07 2,221 2,249 2,218 2,243 1,983,900
2022/10/06 2,267 2,285 2,245 2,246 2,203,500
2022/10/05 2,274 2,279 2,249 2,252 1,699,300
2022/10/04 2,236 2,268 2,229 2,265 2,337,200
2022/10/03 2,220 2,222 2,188 2,217 2,123,000
2022/09/30 2,257 2,267 2,215 2,227 3,085,000
2022/09/29 2,188 2,259 2,186 2,256 3,184,000
2022/09/28 2,242 2,246 2,186 2,202 3,569,400
2022/09/27 2,224 2,265 2,216 2,256 2,777,800
2022/09/26 2,236 2,256 2,213 2,237 2,976,900
2022/09/22 2,240 2,258 2,231 2,254 1,930,500
2022/09/21 2,280 2,280 2,243 2,263 2,455,400
2022/09/20 2,252 2,288 2,236 2,281 3,186,200
2022/09/16 2,200 2,210 2,189 2,210 3,149,500
2022/09/15 2,200 2,207 2,173 2,203 1,922,600
2022/09/14 2,207 2,217 2,186 2,198 2,686,400
2022/09/13 2,239 2,241 2,210 2,231 1,773,900
2022/09/12 2,235 2,250 2,233 2,241 1,303,200
2022/09/09 2,202 2,245 2,202 2,228 3,215,500
2022/09/08 2,210 2,239 2,205 2,225 2,442,500
2022/09/07 2,195 2,215 2,176 2,194 2,470,000
2022/09/06 2,222 2,240 2,203 2,210 1,729,700
2022/09/05 2,231 2,235 2,207 2,220 1,535,300
2022/09/02 2,264 2,269 2,229 2,236 2,242,500
2022/09/01 2,275 2,286 2,257 2,261 2,586,500
2022/08/31 2,297 2,306 2,270 2,295 3,579,900
2022/08/30 2,274 2,299 2,261 2,281 2,896,600
2022/08/29 2,241 2,260 2,232 2,250 2,566,000
2022/08/26 2,260 2,269 2,253 2,255 1,702,500
2022/08/25 2,270 2,276 2,258 2,267 1,481,600
2022/08/24 2,277 2,279 2,246 2,259 2,020,300
2022/08/23 2,257 2,279 2,251 2,278 1,885,800
2022/08/22 2,245 2,263 2,235 2,262 1,762,600
2022/08/19 2,241 2,254 2,230 2,245 2,013,000
2022/08/18 2,247 2,250 2,229 2,249 3,325,300
2022/08/17 2,254 2,269 2,247 2,267 2,241,000
2022/08/16 2,243 2,263 2,241 2,248 1,776,500
2022/08/15 2,240 2,240 2,221 2,235 2,119,400
2022/08/12 2,247 2,264 2,231 2,245 3,980,100
2022/08/10 2,183 2,230 2,183 2,226 4,184,100
2022/08/09 2,260 2,267 2,144 2,156 5,756,800
2022/08/08 2,219 2,243 2,215 2,241 4,306,700
2022/08/05 2,185 2,218 2,181 2,217 3,513,200
2022/08/04 2,188 2,190 2,164 2,176 1,930,400
2022/08/03 2,195 2,203 2,172 2,180 2,102,400
2022/08/02 2,209 2,211 2,177 2,187 2,313,100
2022/08/01 2,175 2,213 2,168 2,211 2,584,300
2022/07/29 2,198 2,201 2,176 2,186 2,348,600
2022/07/28 2,205 2,207 2,191 2,202 2,565,400
2022/07/27 2,200 2,217 2,196 2,208 2,119,300
2022/07/26 2,194 2,205 2,192 2,193 1,904,500
2022/07/25 2,176 2,203 2,174 2,198 2,556,900
2022/07/22 2,210 2,216 2,176 2,179 2,736,200
2022/07/21 2,200 2,207 2,187 2,205 2,998,300
2022/07/20 2,209 2,230 2,197 2,217 2,529,900
2022/07/19 2,214 2,234 2,188 2,197 2,869,400
2022/07/15 2,229 2,234 2,202 2,214 2,284,600
2022/07/14 2,202 2,235 2,201 2,215 3,875,100
2022/07/13 2,214 2,230 2,203 2,205 2,562,900
2022/07/12 2,222 2,229 2,196 2,207 3,796,100
2022/07/11 2,203 2,229 2,203 2,225 3,920,500
2022/07/08 2,213 2,220 2,168 2,176 4,321,600
2022/07/07 2,197 2,223 2,193 2,211 4,393,300
2022/07/06 2,154 2,199 2,154 2,194 4,821,200
2022/07/05 2,160 2,164 2,142 2,148 2,764,400
2022/07/04 2,158 2,173 2,124 2,160 4,315,900
2022/07/01 2,145 2,157 2,134 2,144 4,138,900
2022/06/30 2,150 2,163 2,131 2,138 6,292,800
2022/06/29 2,168 2,192 2,157 2,158 7,189,700
2022/06/28 2,155 2,196 2,146 2,196 3,711,200
2022/06/27 2,183 2,198 2,166 2,172 3,181,900
2022/06/24 2,168 2,176 2,153 2,169 2,699,400
2022/06/23 2,173 2,204 2,173 2,185 3,850,400
2022/06/22 2,155 2,172 2,145 2,158 3,423,900
2022/06/21 2,123 2,157 2,111 2,154 3,791,200
2022/06/20 2,113 2,117 2,091 2,105 2,760,200
2022/06/17 2,039 2,111 2,037 2,107 5,275,100
2022/06/16 2,054 2,084 2,052 2,062 2,948,200
2022/06/15 2,068 2,083 2,033 2,033 3,384,700
2022/06/14 2,050 2,077 2,050 2,058 2,847,300
2022/06/13 2,064 2,083 2,048 2,077 3,231,100
2022/06/10 2,071 2,104 2,057 2,079 3,605,200
2022/06/09 2,065 2,093 2,063 2,080 3,370,400
2022/06/08 2,068 2,073 2,052 2,068 3,125,900
2022/06/07 2,054 2,067 2,041 2,063 3,395,600
2022/06/06 2,041 2,064 2,040 2,057 2,760,800
2022/06/03 2,050 2,059 2,034 2,041 2,770,100
2022/06/02 2,030 2,043 2,015 2,039 2,250,900
2022/06/01 2,001 2,046 1,998 2,043 3,668,700
2022/05/31 1,987 2,015 1,984 1,993 6,411,800
2022/05/30 1,975 2,004 1,973 1,996 5,227,800
2022/05/27 1,988 1,988 1,957 1,970 3,439,600
2022/05/26 1,965 1,993 1,964 1,978 3,679,700
2022/05/25 1,946 1,972 1,937 1,963 4,588,700
2022/05/24 1,920 1,935 1,913 1,927 2,924,600
2022/05/23 1,936 1,955 1,929 1,930 2,563,300
2022/05/20 1,925 1,943 1,919 1,920 3,094,100
2022/05/19 1,905 1,925 1,892 1,919 3,090,900
2022/05/18 1,893 1,940 1,892 1,937 4,213,700
2022/05/17 1,960 1,962 1,883 1,883 6,128,000
2022/05/16 1,977 1,994 1,958 1,967 4,049,500
2022/05/13 1,929 1,962 1,908 1,951 3,761,900
2022/05/12 1,930 1,937 1,909 1,923 2,384,800
2022/05/11 1,936 1,947 1,909 1,942 3,579,900
2022/05/10 1,914 1,926 1,906 1,917 3,063,800
2022/05/09 1,946 1,947 1,906 1,918 2,561,200
2022/05/06 1,920 1,949 1,913 1,948 4,437,900
2022/05/02 1,901 1,918 1,898 1,916 2,422,800
2022/04/28 1,860 1,901 1,852 1,901 3,918,800
2022/04/27 1,920 1,927 1,880 1,882 8,260,500
2022/04/26 1,810 1,832 1,810 1,832 3,217,200
2022/04/25 1,791 1,809 1,790 1,807 2,206,800
2022/04/22 1,800 1,821 1,798 1,817 2,665,300
2022/04/21 1,782 1,808 1,781 1,808 2,992,000
2022/04/20 1,778 1,790 1,766 1,786 2,209,300
2022/04/19 1,785 1,793 1,760 1,769 2,429,600
2022/04/18 1,775 1,776 1,747 1,763 3,349,800
2022/04/15 1,799 1,813 1,796 1,797 1,946,700
2022/04/14 1,780 1,795 1,776 1,795 1,950,900
2022/04/13 1,763 1,789 1,759 1,783 3,254,900
2022/04/12 1,763 1,774 1,758 1,760 2,962,600
2022/04/11 1,754 1,774 1,753 1,761 4,016,500
2022/04/08 1,765 1,775 1,759 1,775 4,234,500
2022/04/07 1,761 1,774 1,744 1,774 4,813,600
2022/04/06 1,815 1,819 1,794 1,798 3,951,200
2022/04/05 1,834 1,836 1,813 1,823 3,062,400
2022/04/04 1,844 1,848 1,831 1,838 1,965,500
2022/04/01 1,815 1,836 1,805 1,835 2,353,400
2022/03/31 1,844 1,850 1,825 1,829 3,482,800
2022/03/30 1,861 1,866 1,834 1,854 3,003,400
2022/03/29 1,866 1,872 1,847 1,860 2,822,100
2022/03/28 1,832 1,856 1,822 1,849 2,445,600
2022/03/25 1,841 1,851 1,828 1,832 2,452,000
2022/03/24 1,820 1,830 1,815 1,827 2,978,100
2022/03/23 1,838 1,846 1,832 1,836 2,562,600
2022/03/22 1,831 1,843 1,815 1,816 2,963,300
2022/03/18 1,815 1,828 1,811 1,823 4,808,600
2022/03/17 1,803 1,808 1,781 1,802 3,398,900
2022/03/16 1,810 1,814 1,782 1,785 3,063,000
2022/03/15 1,770 1,809 1,764 1,788 3,421,600
2022/03/14 1,755 1,774 1,748 1,755 3,641,300
2022/03/11 1,768 1,773 1,739 1,747 4,988,600
2022/03/10 1,795 1,817 1,783 1,802 3,437,400
2022/03/09 1,773 1,788 1,755 1,758 2,993,300
2022/03/08 1,776 1,791 1,764 1,768 3,655,600
2022/03/07 1,827 1,833 1,763 1,776 4,820,400
2022/03/04 1,835 1,860 1,829 1,832 3,748,600
2022/03/03 1,830 1,876 1,829 1,855 3,738,700
2022/03/02 1,864 1,877 1,812 1,819 5,044,800
2022/03/01 1,909 1,924 1,884 1,884 3,011,500
2022/02/28 1,884 1,921 1,884 1,908 3,621,800
2022/02/25 1,917 1,923 1,883 1,891 4,290,900
2022/02/24 1,925 1,962 1,912 1,923 4,973,500
2022/02/22 1,982 1,984 1,938 1,948 2,861,800
2022/02/21 2,017 2,023 1,990 2,012 2,655,100
2022/02/18 2,004 2,037 2,001 2,032 4,122,300
2022/02/17 2,000 2,029 1,992 2,004 3,355,900
2022/02/16 2,010 2,035 1,958 2,011 6,032,900
2022/02/15 1,920 1,985 1,920 1,978 7,014,900
2022/02/14 1,884 1,900 1,867 1,898 3,118,400
2022/02/10 1,904 1,905 1,891 1,903 2,740,900
2022/02/09 1,906 1,912 1,879 1,891 2,490,300
2022/02/08 1,890 1,897 1,884 1,892 2,088,900
2022/02/07 1,883 1,884 1,865 1,882 1,691,400
2022/02/04 1,867 1,879 1,854 1,876 2,227,900
2022/02/03 1,861 1,875 1,856 1,866 1,657,300
2022/02/02 1,851 1,865 1,842 1,861 1,952,100
2022/02/01 1,840 1,853 1,831 1,845 1,665,400
2022/01/31 1,849 1,849 1,825 1,837 1,979,200
2022/01/28 1,832 1,854 1,832 1,850 2,325,800
2022/01/27 1,852 1,858 1,808 1,818 3,660,400
2022/01/26 1,877 1,882 1,848 1,849 3,015,100
2022/01/25 1,856 1,880 1,844 1,879 2,297,900
2022/01/24 1,875 1,881 1,857 1,871 1,790,200
2022/01/21 1,841 1,883 1,831 1,880 2,320,800
2022/01/20 1,812 1,863 1,812 1,849 2,803,800
2022/01/19 1,834 1,839 1,808 1,815 3,385,800
2022/01/18 1,869 1,876 1,846 1,846 1,784,100
2022/01/17 1,877 1,886 1,861 1,864 1,458,300
2022/01/14 1,860 1,875 1,841 1,869 3,268,200
2022/01/13 1,865 1,866 1,839 1,844 2,325,500
2022/01/12 1,877 1,884 1,867 1,877 2,469,400
2022/01/11 1,871 1,873 1,846 1,866 2,106,500
2022/01/07 1,873 1,882 1,862 1,877 2,003,900
2022/01/06 1,896 1,902 1,869 1,876 2,083,200
2022/01/05 1,872 1,897 1,870 1,896 2,223,200
2022/01/04 1,858 1,874 1,855 1,871 2,127,400

このページの先頭へ