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
2023/12/29 2,073 2,080 2,058 2,066 2,528,500
2023/12/28 2,050 2,075 2,050 2,070 2,606,800
2023/12/27 2,110 2,117 2,104 2,105 4,217,500
2023/12/26 2,110 2,111 2,097 2,106 2,125,300
2023/12/25 2,110 2,115 2,099 2,106 2,180,000
2023/12/22 2,085 2,102 2,083 2,090 2,052,800
2023/12/21 2,064 2,092 2,063 2,083 2,482,400
2023/12/20 2,062 2,079 2,062 2,066 3,446,500
2023/12/19 2,071 2,078 2,058 2,063 2,956,800
2023/12/18 2,073 2,084 2,061 2,067 2,832,400
2023/12/15 2,084 2,091 2,080 2,083 3,515,100
2023/12/14 2,110 2,113 2,083 2,095 2,918,200
2023/12/13 2,125 2,129 2,102 2,112 2,061,300
2023/12/12 2,130 2,134 2,114 2,120 1,999,900
2023/12/11 2,117 2,123 2,108 2,121 2,067,700
2023/12/08 2,110 2,114 2,097 2,101 3,013,900
2023/12/07 2,124 2,127 2,110 2,118 2,839,000
2023/12/06 2,098 2,128 2,096 2,126 3,006,600
2023/12/05 2,092 2,099 2,087 2,095 2,329,300
2023/12/04 2,094 2,095 2,077 2,083 2,453,200
2023/12/01 2,102 2,102 2,086 2,095 2,644,700
2023/11/30 2,065 2,094 2,056 2,087 5,612,000
2023/11/29 2,087 2,093 2,074 2,087 3,495,800
2023/11/28 2,112 2,124 2,085 2,100 3,976,100
2023/11/27 2,165 2,165 2,112 2,112 3,548,800
2023/11/24 2,174 2,175 2,158 2,159 1,472,000
2023/11/22 2,141 2,166 2,137 2,155 1,846,200
2023/11/21 2,166 2,168 2,147 2,147 2,468,400
2023/11/20 2,168 2,182 2,159 2,167 2,024,000
2023/11/17 2,149 2,182 2,148 2,180 2,795,100
2023/11/16 2,167 2,184 2,146 2,149 2,291,700
2023/11/15 2,170 2,192 2,167 2,183 2,282,500
2023/11/14 2,178 2,181 2,167 2,168 1,967,100
2023/11/13 2,200 2,210 2,157 2,175 2,448,600
2023/11/10 2,186 2,200 2,162 2,195 3,244,600
2023/11/09 2,145 2,185 2,111 2,172 5,585,700
2023/11/08 2,194 2,195 2,167 2,192 3,940,100
2023/11/07 2,182 2,194 2,177 2,185 2,784,400
2023/11/06 2,160 2,184 2,148 2,178 4,177,300
2023/11/02 2,146 2,155 2,135 2,147 1,874,900
2023/11/01 2,136 2,148 2,133 2,145 2,619,000
2023/10/31 2,107 2,130 2,103 2,120 2,835,400
2023/10/30 2,100 2,104 2,082 2,086 1,930,700
2023/10/27 2,100 2,118 2,094 2,115 2,082,500
2023/10/26 2,093 2,103 2,090 2,100 1,988,300
2023/10/25 2,094 2,104 2,087 2,093 2,432,600
2023/10/24 2,066 2,075 2,046 2,069 2,870,400
2023/10/23 2,088 2,092 2,068 2,068 2,190,200
2023/10/20 2,075 2,087 2,068 2,072 1,769,900
2023/10/19 2,062 2,090 2,062 2,083 1,817,200
2023/10/18 2,070 2,073 2,052 2,066 1,888,700
2023/10/17 2,066 2,080 2,059 2,063 2,018,100
2023/10/16 2,095 2,096 2,057 2,059 2,683,600
2023/10/13 2,100 2,111 2,090 2,098 2,180,300
2023/10/12 2,121 2,134 2,110 2,112 2,388,100
2023/10/11 2,103 2,117 2,097 2,106 2,420,400
2023/10/10 2,070 2,100 2,067 2,092 2,331,300
2023/10/06 2,091 2,103 2,085 2,087 2,249,400
2023/10/05 2,080 2,107 2,071 2,100 2,551,300
2023/10/04 2,086 2,090 2,073 2,080 3,175,700
2023/10/03 2,113 2,119 2,101 2,104 3,835,800
2023/10/02 2,096 2,125 2,096 2,099 2,341,900
2023/09/29 2,118 2,123 2,083 2,093 4,400,400
2023/09/28 2,135 2,142 2,114 2,122 2,912,500
2023/09/27 2,145 2,146 2,123 2,146 2,900,700
2023/09/26 2,154 2,165 2,143 2,145 2,814,200
2023/09/25 2,132 2,150 2,126 2,149 3,085,500
2023/09/22 2,124 2,131 2,111 2,114 2,994,500
2023/09/21 2,125 2,141 2,124 2,136 3,546,600
2023/09/20 2,130 2,135 2,120 2,122 2,690,300
2023/09/19 2,132 2,141 2,117 2,137 3,119,300
2023/09/15 2,118 2,136 2,113 2,126 4,863,400
2023/09/14 2,104 2,122 2,093 2,119 3,755,100
2023/09/13 2,086 2,094 2,076 2,090 2,239,300
2023/09/12 2,068 2,090 2,067 2,090 2,371,600
2023/09/11 2,075 2,078 2,053 2,056 1,824,900
2023/09/08 2,070 2,073 2,057 2,070 2,991,200
2023/09/07 2,062 2,086 2,061 2,065 2,884,800
2023/09/06 2,071 2,074 2,059 2,065 2,069,300
2023/09/05 2,070 2,075 2,057 2,068 2,002,600
2023/09/04 2,070 2,072 2,058 2,069 2,538,600
2023/09/01 2,053 2,072 2,051 2,069 3,636,600
2023/08/31 2,039 2,048 2,032 2,046 3,707,700
2023/08/30 2,029 2,047 2,024 2,040 2,821,200
2023/08/29 2,019 2,030 2,016 2,030 2,321,800
2023/08/28 2,003 2,020 2,002 2,020 2,632,700
2023/08/25 2,000 2,007 1,993 1,995 3,150,600
2023/08/24 2,009 2,013 2,001 2,001 2,948,500
2023/08/23 2,000 2,010 1,997 2,006 1,926,600
2023/08/22 2,007 2,010 1,999 2,007 2,951,400
2023/08/21 2,002 2,020 2,000 2,014 3,276,200
2023/08/18 1,995 2,003 1,983 1,990 4,030,200
2023/08/17 2,002 2,008 1,995 2,006 3,279,800
2023/08/16 2,000 2,005 1,994 1,995 3,236,900
2023/08/15 2,008 2,013 2,003 2,003 2,510,000
2023/08/14 2,015 2,023 2,006 2,010 3,242,100
2023/08/10 1,997 2,011 1,996 2,011 5,097,100
2023/08/09 2,018 2,022 1,990 1,998 11,110,300
2023/08/08 2,092 2,112 2,089 2,112 3,960,800
2023/08/07 2,057 2,079 2,054 2,078 2,189,000
2023/08/04 2,050 2,057 2,034 2,057 2,030,200
2023/08/03 2,082 2,084 2,052 2,057 3,446,600
2023/08/02 2,118 2,118 2,082 2,091 2,867,900
2023/08/01 2,110 2,120 2,099 2,119 1,889,900
2023/07/31 2,110 2,122 2,097 2,103 3,640,600
2023/07/28 2,088 2,099 2,070 2,095 10,206,000
2023/07/27 2,105 2,107 2,089 2,105 2,324,700
2023/07/26 2,096 2,108 2,094 2,106 2,307,100
2023/07/25 2,088 2,098 2,080 2,091 1,935,300
2023/07/24 2,084 2,089 2,077 2,088 2,272,100
2023/07/21 2,071 2,083 2,069 2,076 2,290,700
2023/07/20 2,088 2,091 2,070 2,071 1,722,700
2023/07/19 2,080 2,088 2,072 2,081 2,056,400
2023/07/18 2,067 2,084 2,062 2,073 2,625,400
2023/07/14 2,059 2,073 2,049 2,062 2,498,900
2023/07/13 2,061 2,070 2,051 2,063 2,008,000
2023/07/12 2,064 2,070 2,052 2,061 1,988,900
2023/07/11 2,074 2,082 2,056 2,061 2,441,100
2023/07/10 2,085 2,085 2,069 2,075 2,931,600
2023/07/07 2,093 2,099 2,078 2,085 3,302,000
2023/07/06 2,067 2,085 2,064 2,071 3,325,600
2023/07/05 2,088 2,088 2,058 2,058 4,840,700
2023/07/04 2,100 2,106 2,096 2,100 2,512,800
2023/07/03 2,112 2,123 2,107 2,110 2,254,900
2023/06/30 2,108 2,112 2,089 2,102 3,650,000
2023/06/29 2,137 2,142 2,111 2,115 3,774,300
2023/06/28 2,150 2,178 2,148 2,178 3,631,400
2023/06/27 2,179 2,180 2,153 2,158 2,970,900
2023/06/26 2,179 2,183 2,163 2,179 1,938,600
2023/06/23 2,186 2,198 2,173 2,183 3,034,600
2023/06/22 2,173 2,190 2,170 2,181 2,325,900
2023/06/21 2,173 2,180 2,165 2,170 2,498,000
2023/06/20 2,169 2,175 2,156 2,173 3,351,000
2023/06/19 2,177 2,180 2,146 2,156 2,304,400
2023/06/16 2,146 2,164 2,137 2,161 5,388,100
2023/06/15 2,130 2,153 2,128 2,146 3,780,800
2023/06/14 2,118 2,132 2,116 2,120 4,323,200
2023/06/13 2,104 2,116 2,101 2,108 2,460,200
2023/06/12 2,108 2,117 2,098 2,104 2,777,900
2023/06/09 2,111 2,115 2,097 2,101 4,460,800
2023/06/08 2,105 2,112 2,097 2,099 3,731,800
2023/06/07 2,119 2,131 2,099 2,110 6,033,200
2023/06/06 2,103 2,112 2,089 2,109 2,859,400
2023/06/05 2,122 2,126 2,103 2,118 3,561,500
2023/06/02 2,093 2,102 2,087 2,094 3,434,700
2023/06/01 2,085 2,105 2,081 2,095 3,026,400
2023/05/31 2,080 2,084 2,062 2,080 9,154,700
2023/05/30 2,078 2,083 2,059 2,066 2,309,200
2023/05/29 2,126 2,127 2,084 2,085 3,958,300
2023/05/26 2,134 2,136 2,111 2,111 2,473,600
2023/05/25 2,146 2,157 2,131 2,132 2,733,800
2023/05/24 2,167 2,169 2,156 2,158 1,812,600
2023/05/23 2,188 2,191 2,158 2,167 3,023,500
2023/05/22 2,155 2,187 2,155 2,184 2,187,000
2023/05/19 2,160 2,177 2,149 2,159 2,059,500
2023/05/18 2,178 2,178 2,146 2,155 2,715,700
2023/05/17 2,180 2,186 2,169 2,176 2,192,000
2023/05/16 2,172 2,184 2,152 2,176 2,753,500
2023/05/15 2,197 2,198 2,164 2,170 2,653,300
2023/05/12 2,119 2,159 2,104 2,153 4,145,100
2023/05/11 2,114 2,120 2,098 2,099 3,472,600
2023/05/10 2,160 2,162 2,108 2,116 4,890,300
2023/05/09 2,179 2,182 2,167 2,174 2,684,900
2023/05/08 2,171 2,194 2,164 2,171 4,713,700
2023/05/02 2,214 2,218 2,189 2,199 2,450,400
2023/05/01 2,203 2,211 2,194 2,203 3,475,500
2023/04/28 2,207 2,219 2,196 2,209 3,910,100
2023/04/27 2,202 2,203 2,158 2,188 4,337,900
2023/04/26 2,225 2,245 2,210 2,225 4,122,100
2023/04/25 2,192 2,209 2,190 2,209 2,234,600
2023/04/24 2,181 2,188 2,172 2,184 1,522,200
2023/04/21 2,179 2,188 2,174 2,177 1,808,400
2023/04/20 2,160 2,183 2,158 2,179 2,730,100
2023/04/19 2,150 2,159 2,144 2,158 2,080,900
2023/04/18 2,129 2,150 2,127 2,149 2,153,200
2023/04/17 2,113 2,118 2,106 2,117 1,200,700
2023/04/14 2,110 2,115 2,102 2,112 2,254,200
2023/04/13 2,127 2,128 2,104 2,109 1,917,600
2023/04/12 2,109 2,140 2,107 2,128 3,199,600
2023/04/11 2,100 2,112 2,091 2,103 2,461,100
2023/04/10 2,083 2,101 2,083 2,089 1,385,000
2023/04/07 2,095 2,095 2,074 2,076 1,796,600
2023/04/06 2,095 2,113 2,086 2,101 2,462,900
2023/04/05 2,106 2,113 2,091 2,096 3,283,000
2023/04/04 2,100 2,109 2,089 2,108 2,278,600
2023/04/03 2,085 2,094 2,072 2,094 2,215,000
2023/03/31 2,113 2,115 2,093 2,096 3,386,900
2023/03/30 2,106 2,111 2,095 2,110 2,143,500
2023/03/29 2,090 2,116 2,086 2,116 2,804,500
2023/03/28 2,083 2,091 2,079 2,084 1,481,800
2023/03/27 2,074 2,080 2,064 2,064 2,210,600
2023/03/24 2,084 2,084 2,051 2,054 2,531,300
2023/03/23 2,080 2,096 2,076 2,090 1,937,300
2023/03/22 2,074 2,094 2,067 2,079 2,601,500
2023/03/20 2,072 2,076 2,052 2,055 2,086,300
2023/03/17 2,069 2,080 2,058 2,075 2,989,100
2023/03/16 2,024 2,067 2,020 2,064 2,671,600
2023/03/15 2,052 2,059 2,032 2,041 2,390,100
2023/03/14 2,051 2,056 2,018 2,040 3,255,900
2023/03/13 2,080 2,087 2,051 2,073 2,417,400
2023/03/10 2,089 2,093 2,074 2,082 3,107,400
2023/03/09 2,086 2,093 2,078 2,089 2,437,200
2023/03/08 2,060 2,076 2,058 2,074 1,929,400
2023/03/07 2,051 2,059 2,046 2,051 2,001,700
2023/03/06 2,050 2,052 2,032 2,037 2,387,600
2023/03/03 2,045 2,048 2,027 2,046 3,524,700
2023/03/02 2,038 2,042 2,030 2,036 1,905,800
2023/03/01 2,036 2,043 2,022 2,034 1,976,700
2023/02/28 2,028 2,054 2,028 2,039 3,895,500
2023/02/27 2,022 2,034 2,017 2,030 2,182,500
2023/02/24 2,022 2,036 2,009 2,020 3,807,300
2023/02/22 2,025 2,040 2,016 2,023 3,529,900
2023/02/21 2,019 2,023 2,008 2,011 1,785,200
2023/02/20 2,003 2,015 1,998 2,007 2,293,200
2023/02/17 1,999 2,008 1,983 1,997 4,858,100
2023/02/16 2,046 2,056 2,020 2,021 3,308,900
2023/02/15 2,000 2,053 2,000 2,035 4,891,600
2023/02/14 2,078 2,085 2,064 2,079 3,198,800
2023/02/13 2,040 2,052 2,030 2,051 2,448,700
2023/02/10 2,034 2,045 2,027 2,042 2,350,100
2023/02/09 2,040 2,042 2,027 2,031 1,572,100
2023/02/08 2,032 2,049 2,024 2,042 2,354,300
2023/02/07 2,050 2,056 2,030 2,032 1,459,900
2023/02/06 2,025 2,037 2,015 2,036 1,999,900
2023/02/03 2,022 2,038 2,013 2,022 2,477,900
2023/02/02 2,020 2,035 2,015 2,022 2,859,900
2023/02/01 2,006 2,014 2,002 2,008 2,680,700
2023/01/31 1,997 2,003 1,991 1,999 1,850,300
2023/01/30 1,980 1,989 1,978 1,981 2,594,300
2023/01/27 1,995 2,004 1,974 1,987 2,062,400
2023/01/26 1,998 2,012 1,993 1,997 2,195,500
2023/01/25 1,990 1,999 1,984 1,995 1,669,600
2023/01/24 1,969 1,984 1,964 1,976 2,234,600
2023/01/23 1,964 1,969 1,957 1,965 1,653,400
2023/01/20 1,950 1,963 1,944 1,959 1,916,000
2023/01/19 1,942 1,952 1,941 1,943 2,096,800
2023/01/18 1,926 1,960 1,923 1,956 2,496,600
2023/01/17 1,929 1,938 1,925 1,931 1,725,300
2023/01/16 1,911 1,932 1,910 1,923 1,471,000
2023/01/13 1,920 1,933 1,906 1,910 3,205,100
2023/01/12 1,940 1,947 1,929 1,943 1,694,100
2023/01/11 1,937 1,948 1,933 1,940 1,709,000
2023/01/10 1,945 1,950 1,922 1,925 2,694,800
2023/01/06 1,958 1,971 1,942 1,946 2,311,600
2023/01/05 1,947 1,962 1,933 1,958 2,662,500
2023/01/04 1,981 1,983 1,948 1,960 3,087,200

このページの先頭へ