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
2026/06/16 2,670 2,720 2,655 2,720 3,194,300
2026/06/15 2,707 2,732 2,678 2,682 3,345,100
2026/06/12 2,749 2,752 2,701 2,721 3,979,500
2026/06/11 2,676 2,740 2,660 2,740 4,072,300
2026/06/10 2,677 2,732 2,656 2,720 3,419,100
2026/06/09 2,625 2,674 2,618 2,637 3,372,900
2026/06/08 2,651 2,670 2,610 2,642 3,266,800
2026/06/05 2,634 2,661 2,591 2,608 3,281,400
2026/06/04 2,635 2,639 2,606 2,628 2,922,400
2026/06/03 2,589 2,656 2,583 2,638 3,493,500
2026/06/02 2,563 2,607 2,541 2,580 4,067,500
2026/06/01 2,681 2,685 2,613 2,613 3,760,400
2026/05/29 2,687 2,742 2,678 2,719 6,120,500
2026/05/28 2,690 2,755 2,682 2,721 4,048,300
2026/05/27 2,733 2,754 2,701 2,723 4,001,700
2026/05/26 2,714 2,757 2,696 2,753 2,704,600
2026/05/25 2,745 2,745 2,694 2,709 2,092,600
2026/05/22 2,746 2,755 2,691 2,721 2,766,000
2026/05/21 2,750 2,773 2,738 2,771 3,368,200
2026/05/20 2,748 2,773 2,716 2,736 4,243,400
2026/05/19 2,635 2,750 2,626 2,750 5,641,500
2026/05/18 2,600 2,630 2,567 2,602 3,523,200
2026/05/15 2,545 2,650 2,545 2,623 7,419,300
2026/05/14 2,517 2,537 2,509 2,525 3,593,700
2026/05/13 2,499 2,531 2,486 2,515 3,201,500
2026/05/12 2,484 2,512 2,472 2,475 3,737,700
2026/05/11 2,487 2,518 2,467 2,474 3,531,700
2026/05/08 2,561 2,564 2,483 2,497 4,714,800
2026/05/07 2,491 2,554 2,476 2,547 4,633,500
2026/05/01 2,470 2,502 2,456 2,498 2,600,300
2026/04/30 2,470 2,499 2,458 2,480 4,575,500
2026/04/28 2,489 2,500 2,461 2,495 12,223,100
2026/04/27 2,468 2,506 2,467 2,487 3,077,300
2026/04/24 2,498 2,534 2,490 2,507 2,818,000
2026/04/23 2,453 2,504 2,447 2,484 3,943,300
2026/04/22 2,560 2,560 2,518 2,518 4,039,000
2026/04/21 2,580 2,595 2,570 2,579 2,678,000
2026/04/20 2,605 2,609 2,567 2,574 2,382,500
2026/04/17 2,628 2,631 2,587 2,593 3,289,600
2026/04/16 2,611 2,630 2,594 2,605 3,146,800
2026/04/15 2,578 2,615 2,571 2,610 3,444,800
2026/04/14 2,600 2,627 2,579 2,601 2,714,700
2026/04/13 2,611 2,658 2,602 2,617 2,443,000
2026/04/10 2,649 2,673 2,634 2,636 3,146,900
2026/04/09 2,655 2,683 2,650 2,655 3,866,000
2026/04/08 2,654 2,675 2,641 2,648 3,980,800
2026/04/07 2,625 2,669 2,621 2,633 2,937,000
2026/04/06 2,600 2,655 2,596 2,620 3,184,100
2026/04/03 2,517 2,569 2,513 2,540 4,083,400
2026/03/27 2,500 2,519 2,474 2,509 3,783,900
2026/03/26 2,480 2,485 2,447 2,472 2,303,000
2026/03/25 2,465 2,475 2,449 2,469 3,402,500
2026/03/24 2,408 2,450 2,405 2,444 3,814,100
2026/03/23 2,455 2,462 2,371 2,390 4,524,200
2026/03/19 2,528 2,555 2,461 2,475 5,624,300
2026/03/18 2,596 2,603 2,580 2,596 2,353,400
2026/03/17 2,597 2,614 2,587 2,596 2,494,400
2026/03/16 2,604 2,620 2,588 2,612 2,785,900
2026/03/13 2,576 2,619 2,575 2,602 2,926,100
2026/03/12 2,610 2,610 2,574 2,576 2,967,900
2026/03/11 2,620 2,642 2,605 2,633 2,665,200
2026/03/10 2,621 2,634 2,586 2,596 3,954,300
2026/03/09 2,546 2,622 2,535 2,610 4,861,500
2026/03/06 2,586 2,603 2,571 2,589 4,601,400
2026/03/05 2,647 2,666 2,563 2,563 5,019,600
2026/03/04 2,560 2,610 2,519 2,610 6,205,000
2026/03/03 2,722 2,729 2,675 2,692 3,404,300
2026/03/02 2,704 2,742 2,679 2,742 3,654,000
2026/02/27 2,660 2,707 2,651 2,707 6,654,800
2026/02/26 2,681 2,682 2,635 2,644 3,044,400
2026/02/25 2,677 2,689 2,636 2,666 2,958,000
2026/02/24 2,691 2,692 2,630 2,651 5,044,800
2026/02/20 2,641 2,643 2,594 2,639 4,085,500
2026/02/19 2,580 2,631 2,567 2,607 3,773,400
2026/02/18 2,579 2,584 2,532 2,550 4,543,600
2026/02/17 2,634 2,651 2,573 2,578 3,686,100
2026/02/16 2,689 2,727 2,654 2,682 6,039,600
2026/02/13 2,555 2,592 2,538 2,592 4,330,200
2026/02/12 2,524 2,555 2,506 2,534 4,025,100
2026/02/10 2,445 2,501 2,441 2,500 3,507,200
2026/02/09 2,465 2,480 2,432 2,437 3,092,500
2026/02/06 2,461 2,471 2,438 2,471 2,891,800
2026/02/05 2,438 2,454 2,400 2,427 2,369,400
2026/02/04 2,368 2,400 2,360 2,388 2,612,900
2026/02/03 2,368 2,386 2,352 2,354 3,580,100
2026/02/02 2,433 2,438 2,327 2,340 5,214,800
2026/01/30 2,378 2,393 2,359 2,392 2,638,000
2026/01/29 2,347 2,358 2,315 2,358 2,541,500
2026/01/28 2,419 2,448 2,365 2,368 2,902,600
2026/01/27 2,481 2,483 2,446 2,467 2,409,500
2026/01/26 2,456 2,477 2,445 2,470 2,298,400
2026/01/23 2,486 2,497 2,444 2,456 2,881,900
2026/01/22 2,474 2,483 2,457 2,480 2,159,000
2026/01/21 2,488 2,495 2,462 2,474 2,885,400
2026/01/20 2,451 2,506 2,441 2,503 4,040,900
2026/01/19 2,400 2,438 2,397 2,431 2,727,300
2026/01/16 2,374 2,408 2,348 2,399 3,088,200
2026/01/15 2,385 2,413 2,380 2,401 2,850,200
2026/01/14 2,368 2,390 2,360 2,382 2,488,200
2026/01/13 2,365 2,384 2,361 2,369 2,652,700
2026/01/09 2,354 2,380 2,348 2,370 2,452,600
2026/01/08 2,353 2,356 2,339 2,346 2,036,900
2026/01/07 2,355 2,367 2,340 2,348 2,202,500
2026/01/06 2,360 2,379 2,354 2,379 2,191,600
2026/01/05 2,355 2,368 2,348 2,363 2,278,600

このページの先頭へ