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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,150 | 2,200 | 2,131 | 2,170 | 4,485,000 |
| 2024/11/07 | 2,215 | 2,253 | 2,210 | 2,240 | 2,893,400 |
| 2024/11/06 | 2,215 | 2,234 | 2,199 | 2,199 | 2,203,600 |
| 2024/11/05 | 2,223 | 2,225 | 2,200 | 2,218 | 1,889,600 |
| 2024/11/01 | 2,220 | 2,239 | 2,200 | 2,224 | 2,076,600 |
| 2024/10/31 | 2,280 | 2,283 | 2,228 | 2,248 | 3,747,400 |
| 2024/10/30 | 2,279 | 2,290 | 2,266 | 2,285 | 4,045,800 |
| 2024/10/29 | 2,308 | 2,308 | 2,273 | 2,281 | 2,308,100 |
| 2024/10/28 | 2,280 | 2,310 | 2,269 | 2,308 | 2,642,000 |
| 2024/10/25 | 2,277 | 2,278 | 2,258 | 2,269 | 1,382,800 |
| 2024/10/24 | 2,270 | 2,282 | 2,254 | 2,274 | 3,115,400 |
| 2024/10/23 | 2,220 | 2,276 | 2,217 | 2,273 | 3,871,900 |
| 2024/10/22 | 2,210 | 2,210 | 2,192 | 2,200 | 2,021,000 |
| 2024/10/21 | 2,206 | 2,212 | 2,186 | 2,208 | 1,894,000 |
| 2024/10/18 | 2,205 | 2,212 | 2,201 | 2,201 | 1,633,600 |
| 2024/10/17 | 2,200 | 2,227 | 2,199 | 2,209 | 2,280,400 |
| 2024/10/16 | 2,205 | 2,220 | 2,193 | 2,201 | 1,786,200 |
| 2024/10/15 | 2,250 | 2,251 | 2,217 | 2,218 | 2,584,200 |
| 2024/10/11 | 2,224 | 2,243 | 2,210 | 2,225 | 3,057,400 |
| 2024/10/10 | 2,212 | 2,230 | 2,206 | 2,224 | 2,057,800 |
| 2024/10/09 | 2,200 | 2,215 | 2,191 | 2,211 | 2,300,400 |
| 2024/10/08 | 2,190 | 2,207 | 2,183 | 2,193 | 1,847,000 |
| 2024/10/07 | 2,217 | 2,223 | 2,197 | 2,208 | 1,551,500 |
| 2024/10/04 | 2,183 | 2,220 | 2,183 | 2,209 | 1,982,700 |
| 2024/10/03 | 2,190 | 2,204 | 2,178 | 2,189 | 1,561,500 |
| 2024/10/02 | 2,161 | 2,180 | 2,161 | 2,169 | 2,065,800 |
| 2024/10/01 | 2,186 | 2,198 | 2,174 | 2,180 | 1,747,400 |
| 2024/09/30 | 2,182 | 2,197 | 2,168 | 2,186 | 2,839,000 |
| 2024/09/27 | 2,210 | 2,239 | 2,209 | 2,239 | 2,304,300 |
| 2024/09/26 | 2,186 | 2,213 | 2,174 | 2,213 | 3,058,100 |
| 2024/09/25 | 2,176 | 2,181 | 2,155 | 2,169 | 2,637,900 |
| 2024/09/24 | 2,200 | 2,206 | 2,183 | 2,189 | 1,911,800 |
| 2024/09/20 | 2,190 | 2,202 | 2,181 | 2,193 | 3,107,000 |
| 2024/09/19 | 2,190 | 2,210 | 2,180 | 2,183 | 1,875,000 |
| 2024/09/18 | 2,170 | 2,181 | 2,156 | 2,172 | 1,466,800 |
| 2024/09/17 | 2,179 | 2,181 | 2,148 | 2,177 | 2,273,900 |
| 2024/09/13 | 2,181 | 2,192 | 2,147 | 2,160 | 2,851,700 |
| 2024/09/12 | 2,190 | 2,209 | 2,179 | 2,195 | 3,014,000 |
| 2024/09/11 | 2,220 | 2,222 | 2,165 | 2,179 | 2,881,800 |
| 2024/09/10 | 2,240 | 2,259 | 2,233 | 2,239 | 3,499,200 |
| 2024/09/09 | 2,225 | 2,246 | 2,216 | 2,246 | 2,282,600 |
| 2024/09/06 | 2,240 | 2,248 | 2,226 | 2,233 | 2,122,300 |
| 2024/09/05 | 2,204 | 2,237 | 2,201 | 2,237 | 2,527,600 |
| 2024/09/04 | 2,185 | 2,213 | 2,185 | 2,205 | 3,287,800 |
| 2024/09/03 | 2,177 | 2,203 | 2,175 | 2,185 | 1,455,800 |
| 2024/09/02 | 2,197 | 2,198 | 2,176 | 2,185 | 1,886,900 |
| 2024/08/30 | 2,220 | 2,229 | 2,193 | 2,203 | 3,091,900 |
| 2024/08/29 | 2,235 | 2,241 | 2,213 | 2,236 | 2,368,100 |
| 2024/08/28 | 2,225 | 2,239 | 2,211 | 2,236 | 2,661,300 |
| 2024/08/27 | 2,200 | 2,225 | 2,193 | 2,225 | 2,612,900 |
| 2024/08/26 | 2,192 | 2,199 | 2,181 | 2,199 | 2,222,900 |
| 2024/08/23 | 2,168 | 2,194 | 2,158 | 2,194 | 3,073,300 |
| 2024/08/22 | 2,133 | 2,162 | 2,131 | 2,162 | 2,728,800 |
| 2024/08/21 | 2,099 | 2,130 | 2,098 | 2,125 | 2,485,000 |
| 2024/08/20 | 2,098 | 2,111 | 2,092 | 2,099 | 2,460,700 |
| 2024/08/19 | 2,079 | 2,081 | 2,061 | 2,081 | 1,643,900 |
| 2024/08/16 | 2,062 | 2,081 | 2,050 | 2,079 | 1,917,500 |
| 2024/08/15 | 2,030 | 2,047 | 2,024 | 2,047 | 1,990,500 |
| 2024/08/14 | 2,035 | 2,048 | 2,021 | 2,032 | 1,982,300 |
| 2024/08/13 | 2,030 | 2,042 | 1,998 | 2,017 | 3,347,000 |
| 2024/08/09 | 2,019 | 2,022 | 1,993 | 2,017 | 4,247,700 |
| 2024/08/08 | 1,960 | 2,022 | 1,956 | 2,002 | 3,522,300 |
| 2024/08/07 | 1,931 | 2,031 | 1,921 | 1,962 | 6,020,700 |
| 2024/08/06 | 2,032 | 2,043 | 1,971 | 2,012 | 6,149,400 |
| 2024/08/05 | 1,994 | 2,017 | 1,896 | 1,938 | 6,976,700 |
| 2024/08/02 | 2,052 | 2,063 | 2,033 | 2,035 | 3,801,800 |
| 2024/08/01 | 2,113 | 2,115 | 2,060 | 2,074 | 3,002,800 |
| 2024/07/31 | 2,113 | 2,134 | 2,097 | 2,131 | 3,166,200 |
| 2024/07/30 | 2,110 | 2,114 | 2,097 | 2,101 | 1,792,900 |
| 2024/07/29 | 2,115 | 2,129 | 2,108 | 2,117 | 2,249,200 |
| 2024/07/26 | 2,123 | 2,123 | 2,101 | 2,104 | 1,773,300 |
| 2024/07/25 | 2,090 | 2,119 | 2,084 | 2,106 | 2,526,500 |
| 2024/07/24 | 2,130 | 2,130 | 2,095 | 2,097 | 2,148,200 |
| 2024/07/23 | 2,135 | 2,144 | 2,125 | 2,135 | 1,832,000 |
| 2024/07/22 | 2,150 | 2,152 | 2,137 | 2,143 | 1,453,900 |
| 2024/07/19 | 2,151 | 2,152 | 2,136 | 2,150 | 1,944,900 |
| 2024/07/18 | 2,128 | 2,162 | 2,126 | 2,154 | 2,567,800 |
| 2024/07/17 | 2,109 | 2,129 | 2,103 | 2,124 | 1,852,500 |
| 2024/07/16 | 2,138 | 2,138 | 2,108 | 2,108 | 2,918,500 |
| 2024/07/12 | 2,140 | 2,163 | 2,135 | 2,148 | 2,721,100 |
| 2024/07/11 | 2,141 | 2,164 | 2,136 | 2,160 | 3,974,400 |
| 2024/07/10 | 2,110 | 2,128 | 2,099 | 2,127 | 2,920,000 |
| 2024/07/09 | 2,096 | 2,108 | 2,084 | 2,105 | 2,854,400 |
| 2024/07/08 | 2,092 | 2,102 | 2,087 | 2,096 | 2,399,800 |
| 2024/07/05 | 2,100 | 2,103 | 2,082 | 2,084 | 1,825,100 |
| 2024/07/04 | 2,095 | 2,102 | 2,088 | 2,098 | 1,977,600 |
| 2024/07/03 | 2,095 | 2,100 | 2,078 | 2,097 | 2,248,200 |
| 2024/07/02 | 2,098 | 2,100 | 2,082 | 2,088 | 3,366,100 |
| 2024/07/01 | 2,089 | 2,092 | 2,081 | 2,091 | 2,639,300 |
| 2024/06/28 | 2,091 | 2,096 | 2,067 | 2,073 | 3,804,000 |
| 2024/06/27 | 2,080 | 2,092 | 2,073 | 2,086 | 2,961,800 |
| 2024/06/26 | 2,131 | 2,133 | 2,120 | 2,128 | 3,332,300 |
| 2024/06/25 | 2,109 | 2,134 | 2,105 | 2,133 | 2,688,600 |
| 2024/06/24 | 2,100 | 2,113 | 2,094 | 2,104 | 3,035,700 |
| 2024/06/21 | 2,070 | 2,093 | 2,069 | 2,083 | 5,921,500 |
| 2024/06/20 | 2,056 | 2,066 | 2,047 | 2,057 | 2,832,700 |
| 2024/06/19 | 2,071 | 2,076 | 2,053 | 2,067 | 3,319,800 |
| 2024/06/18 | 2,079 | 2,088 | 2,067 | 2,071 | 3,156,700 |
| 2024/06/17 | 2,131 | 2,132 | 2,065 | 2,068 | 6,269,800 |
| 2024/06/14 | 2,112 | 2,149 | 2,104 | 2,129 | 6,622,500 |
| 2024/06/13 | 2,182 | 2,186 | 2,154 | 2,162 | 1,944,500 |
| 2024/06/12 | 2,183 | 2,200 | 2,178 | 2,185 | 2,283,700 |
| 2024/06/11 | 2,220 | 2,222 | 2,189 | 2,189 | 2,074,500 |
| 2024/06/10 | 2,215 | 2,226 | 2,213 | 2,219 | 1,218,700 |
| 2024/06/07 | 2,211 | 2,222 | 2,206 | 2,215 | 1,519,300 |
| 2024/06/06 | 2,230 | 2,233 | 2,216 | 2,220 | 1,525,400 |
| 2024/06/05 | 2,215 | 2,234 | 2,211 | 2,226 | 2,619,400 |
| 2024/06/04 | 2,190 | 2,215 | 2,188 | 2,208 | 2,243,800 |
| 2024/06/03 | 2,200 | 2,211 | 2,185 | 2,194 | 2,018,900 |
| 2024/05/31 | 2,180 | 2,189 | 2,169 | 2,175 | 5,971,800 |
| 2024/05/30 | 2,136 | 2,167 | 2,126 | 2,166 | 2,788,800 |
| 2024/05/29 | 2,200 | 2,205 | 2,142 | 2,143 | 3,283,400 |
| 2024/05/28 | 2,223 | 2,228 | 2,198 | 2,209 | 1,850,500 |
| 2024/05/27 | 2,215 | 2,227 | 2,206 | 2,227 | 1,379,000 |
| 2024/05/24 | 2,195 | 2,208 | 2,192 | 2,203 | 1,588,500 |
| 2024/05/23 | 2,197 | 2,209 | 2,184 | 2,206 | 1,632,300 |
| 2024/05/22 | 2,215 | 2,219 | 2,193 | 2,196 | 2,343,400 |
| 2024/05/21 | 2,243 | 2,246 | 2,209 | 2,212 | 2,228,700 |
| 2024/05/20 | 2,243 | 2,253 | 2,231 | 2,235 | 1,788,900 |
| 2024/05/17 | 2,230 | 2,259 | 2,230 | 2,238 | 1,664,600 |
| 2024/05/16 | 2,231 | 2,254 | 2,216 | 2,253 | 2,499,800 |
| 2024/05/15 | 2,263 | 2,271 | 2,225 | 2,228 | 2,656,700 |
| 2024/05/14 | 2,271 | 2,290 | 2,255 | 2,262 | 2,477,000 |
| 2024/05/13 | 2,258 | 2,266 | 2,231 | 2,262 | 3,521,700 |
| 2024/05/10 | 2,200 | 2,298 | 2,187 | 2,297 | 5,550,600 |
| 2024/05/09 | 2,249 | 2,256 | 2,226 | 2,246 | 2,717,600 |
| 2024/05/08 | 2,257 | 2,266 | 2,219 | 2,227 | 3,158,500 |
| 2024/05/07 | 2,275 | 2,277 | 2,256 | 2,266 | 2,409,600 |
| 2024/05/02 | 2,299 | 2,299 | 2,277 | 2,289 | 2,209,100 |
| 2024/05/01 | 2,281 | 2,305 | 2,275 | 2,300 | 3,421,300 |
| 2024/04/30 | 2,269 | 2,301 | 2,259 | 2,301 | 3,207,800 |
| 2024/04/26 | 2,265 | 2,284 | 2,252 | 2,273 | 2,864,900 |
| 2024/04/25 | 2,265 | 2,285 | 2,265 | 2,272 | 2,812,700 |
| 2024/04/24 | 2,298 | 2,298 | 2,263 | 2,274 | 3,344,300 |
| 2024/04/23 | 2,249 | 2,296 | 2,245 | 2,279 | 3,594,900 |
| 2024/04/22 | 2,230 | 2,270 | 2,226 | 2,268 | 3,587,400 |
| 2024/04/19 | 2,209 | 2,230 | 2,197 | 2,216 | 3,447,500 |
| 2024/04/18 | 2,212 | 2,228 | 2,202 | 2,209 | 3,369,500 |
| 2024/04/17 | 2,212 | 2,212 | 2,190 | 2,200 | 2,715,400 |
| 2024/04/16 | 2,204 | 2,213 | 2,182 | 2,200 | 2,560,000 |
| 2024/04/15 | 2,188 | 2,219 | 2,174 | 2,219 | 3,581,700 |
| 2024/04/12 | 2,163 | 2,190 | 2,157 | 2,190 | 3,633,400 |
| 2024/04/11 | 2,119 | 2,149 | 2,112 | 2,149 | 2,430,000 |
| 2024/04/10 | 2,158 | 2,165 | 2,146 | 2,150 | 2,404,600 |
| 2024/04/09 | 2,164 | 2,174 | 2,155 | 2,162 | 2,353,100 |
| 2024/04/08 | 2,140 | 2,166 | 2,138 | 2,156 | 3,940,900 |
| 2024/04/05 | 2,108 | 2,133 | 2,105 | 2,125 | 2,838,700 |
| 2024/04/04 | 2,102 | 2,116 | 2,097 | 2,104 | 3,138,200 |
| 2024/04/03 | 2,084 | 2,091 | 2,077 | 2,087 | 3,235,900 |
| 2024/04/02 | 2,103 | 2,118 | 2,090 | 2,090 | 2,761,200 |
| 2024/04/01 | 2,106 | 2,115 | 2,091 | 2,103 | 3,001,900 |
| 2024/03/29 | 2,096 | 2,115 | 2,095 | 2,098 | 3,012,400 |
| 2024/03/28 | 2,100 | 2,116 | 2,096 | 2,102 | 2,733,900 |
| 2024/03/27 | 2,105 | 2,119 | 2,102 | 2,113 | 2,733,100 |
| 2024/03/26 | 2,090 | 2,104 | 2,084 | 2,102 | 2,533,700 |
| 2024/03/25 | 2,118 | 2,120 | 2,088 | 2,096 | 3,318,800 |
| 2024/03/22 | 2,118 | 2,125 | 2,108 | 2,121 | 2,820,600 |
| 2024/03/21 | 2,116 | 2,130 | 2,113 | 2,118 | 3,385,400 |
| 2024/03/19 | 2,095 | 2,109 | 2,089 | 2,109 | 2,892,700 |
| 2024/03/18 | 2,105 | 2,113 | 2,098 | 2,102 | 2,880,900 |
| 2024/03/15 | 2,073 | 2,086 | 2,068 | 2,084 | 2,770,200 |
| 2024/03/14 | 2,050 | 2,066 | 2,045 | 2,066 | 2,715,800 |
| 2024/03/13 | 2,054 | 2,057 | 2,038 | 2,051 | 3,449,200 |
| 2024/03/12 | 2,049 | 2,053 | 2,027 | 2,053 | 2,861,200 |
| 2024/03/11 | 2,059 | 2,061 | 2,034 | 2,049 | 3,392,600 |
| 2024/03/08 | 2,060 | 2,067 | 2,047 | 2,054 | 4,177,700 |
| 2024/03/07 | 2,073 | 2,079 | 2,066 | 2,069 | 2,955,400 |
| 2024/03/06 | 2,060 | 2,068 | 2,051 | 2,064 | 3,625,200 |
| 2024/03/05 | 2,066 | 2,068 | 2,036 | 2,046 | 4,396,100 |
| 2024/03/04 | 2,085 | 2,091 | 2,053 | 2,060 | 4,520,100 |
| 2024/03/01 | 2,097 | 2,112 | 2,088 | 2,089 | 3,633,000 |
| 2024/02/29 | 2,083 | 2,093 | 2,075 | 2,085 | 4,395,100 |
| 2024/02/28 | 2,088 | 2,102 | 2,078 | 2,092 | 3,394,100 |
| 2024/02/27 | 2,127 | 2,130 | 2,101 | 2,102 | 2,961,700 |
| 2024/02/26 | 2,147 | 2,167 | 2,146 | 2,147 | 2,057,800 |
| 2024/02/22 | 2,142 | 2,158 | 2,138 | 2,147 | 2,373,500 |
| 2024/02/21 | 2,152 | 2,159 | 2,141 | 2,148 | 1,623,400 |
| 2024/02/20 | 2,148 | 2,152 | 2,140 | 2,151 | 1,954,600 |
| 2024/02/19 | 2,125 | 2,149 | 2,117 | 2,149 | 2,078,600 |
| 2024/02/16 | 2,113 | 2,146 | 2,095 | 2,124 | 3,579,500 |
| 2024/02/15 | 2,135 | 2,148 | 2,083 | 2,105 | 6,667,900 |
| 2024/02/14 | 2,208 | 2,212 | 2,182 | 2,207 | 3,923,000 |
| 2024/02/13 | 2,178 | 2,204 | 2,168 | 2,197 | 4,729,300 |
| 2024/02/09 | 2,160 | 2,178 | 2,148 | 2,158 | 2,904,300 |
| 2024/02/08 | 2,123 | 2,163 | 2,115 | 2,155 | 4,359,400 |
| 2024/02/07 | 2,133 | 2,138 | 2,098 | 2,126 | 2,461,100 |
| 2024/02/06 | 2,133 | 2,142 | 2,128 | 2,138 | 2,327,200 |
| 2024/02/05 | 2,130 | 2,144 | 2,125 | 2,138 | 1,848,700 |
| 2024/02/02 | 2,129 | 2,138 | 2,121 | 2,121 | 2,053,400 |
| 2024/02/01 | 2,112 | 2,123 | 2,099 | 2,116 | 1,727,500 |
| 2024/01/31 | 2,113 | 2,123 | 2,107 | 2,123 | 1,880,200 |
| 2024/01/30 | 2,120 | 2,140 | 2,105 | 2,108 | 2,217,700 |
| 2024/01/29 | 2,097 | 2,110 | 2,093 | 2,108 | 2,070,300 |
| 2024/01/26 | 2,092 | 2,092 | 2,077 | 2,087 | 2,421,700 |
| 2024/01/25 | 2,088 | 2,096 | 2,082 | 2,089 | 1,929,000 |
| 2024/01/24 | 2,123 | 2,129 | 2,088 | 2,088 | 2,502,400 |
| 2024/01/23 | 2,122 | 2,138 | 2,116 | 2,124 | 3,020,100 |
| 2024/01/22 | 2,100 | 2,112 | 2,089 | 2,108 | 3,049,900 |
| 2024/01/19 | 2,102 | 2,103 | 2,082 | 2,084 | 2,100,800 |
| 2024/01/18 | 2,095 | 2,103 | 2,092 | 2,092 | 1,685,600 |
| 2024/01/17 | 2,125 | 2,125 | 2,098 | 2,099 | 2,501,900 |
| 2024/01/16 | 2,137 | 2,142 | 2,115 | 2,115 | 2,103,200 |
| 2024/01/15 | 2,150 | 2,150 | 2,128 | 2,136 | 2,051,800 |
| 2024/01/12 | 2,150 | 2,166 | 2,139 | 2,152 | 5,900,800 |
| 2024/01/11 | 2,137 | 2,141 | 2,123 | 2,125 | 4,541,300 |
| 2024/01/10 | 2,099 | 2,125 | 2,098 | 2,119 | 4,191,000 |
| 2024/01/09 | 2,090 | 2,097 | 2,080 | 2,095 | 2,631,900 |
| 2024/01/05 | 2,094 | 2,096 | 2,082 | 2,089 | 2,157,600 |
| 2024/01/04 | 2,064 | 2,086 | 2,050 | 2,086 | 2,720,200 |