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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |