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

協和キリン(4151)の株価時系列情報

協和キリン(4151)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
2024/03/28 2,758 2,762 2,715 2,715 1,334,500
2024/03/27 2,761 2,786 2,745 2,771 1,173,600
2024/03/26 2,737 2,755 2,716 2,740 1,315,100
2024/03/25 2,766 2,776 2,726 2,739 1,465,700
2024/03/22 2,828 2,849 2,795 2,796 1,179,400
2024/03/21 2,900 2,900 2,838 2,845 1,233,900
2024/03/19 2,875 2,895 2,846 2,882 1,082,500
2024/03/18 2,848 2,906 2,845 2,885 1,050,100
2024/03/15 2,811 2,840 2,811 2,830 1,276,000
2024/03/14 2,832 2,846 2,792 2,811 999,900
2024/03/13 2,839 2,852 2,805 2,824 916,700
2024/03/12 2,830 2,847 2,800 2,834 1,602,500
2024/03/11 2,839 2,903 2,835 2,862 1,401,700
2024/03/08 2,861 2,890 2,799 2,834 1,749,700
2024/03/07 2,908 2,928 2,852 2,861 1,311,300
2024/03/06 2,921 2,940 2,894 2,908 1,560,400
2024/03/05 2,950 2,970 2,932 2,941 812,200
2024/03/04 2,978 3,009 2,933 2,942 1,594,100
2024/03/01 2,928 2,975 2,926 2,953 1,011,400
2024/02/29 2,946 2,983 2,927 2,972 1,655,100
2024/02/28 2,933 2,984 2,926 2,950 1,065,000
2024/02/27 2,892 2,956 2,892 2,949 1,207,600
2024/02/26 2,903 2,947 2,900 2,917 1,303,300
2024/02/22 2,868 2,889 2,823 2,874 1,634,800
2024/02/21 2,902 2,917 2,876 2,880 926,700
2024/02/20 2,858 2,908 2,855 2,895 1,003,200
2024/02/19 2,881 2,888 2,834 2,858 872,500
2024/02/16 2,830 2,900 2,819 2,887 1,766,400
2024/02/15 2,810 2,842 2,797 2,800 1,318,900
2024/02/14 2,782 2,821 2,730 2,780 1,786,600
2024/02/13 2,763 2,835 2,737 2,825 2,583,300
2024/02/09 2,728 2,769 2,691 2,763 2,868,000
2024/02/08 2,618 2,724 2,568 2,708 6,675,300
2024/02/07 2,320 2,320 2,267 2,268 1,239,000
2024/02/06 2,314 2,326 2,285 2,322 913,600
2024/02/05 2,315 2,335 2,312 2,313 705,900
2024/02/02 2,318 2,336 2,312 2,314 659,100
2024/02/01 2,315 2,319 2,289 2,310 700,700
2024/01/31 2,286 2,342 2,284 2,334 1,343,400
2024/01/30 2,327 2,344 2,305 2,305 853,400
2024/01/29 2,346 2,346 2,320 2,327 1,022,100
2024/01/26 2,345 2,352 2,337 2,339 717,900
2024/01/25 2,366 2,389 2,340 2,354 786,700
2024/01/24 2,400 2,417 2,374 2,377 841,400
2024/01/23 2,367 2,398 2,367 2,386 833,300
2024/01/22 2,341 2,369 2,336 2,364 755,000
2024/01/19 2,364 2,370 2,332 2,344 1,144,400
2024/01/18 2,377 2,391 2,361 2,377 774,500
2024/01/17 2,422 2,427 2,381 2,391 1,166,700
2024/01/16 2,443 2,456 2,421 2,426 757,400
2024/01/15 2,478 2,482 2,442 2,463 1,001,900
2024/01/12 2,576 2,576 2,473 2,486 1,548,900
2024/01/11 2,541 2,557 2,517 2,529 1,023,000
2024/01/10 2,494 2,537 2,488 2,533 1,246,700
2024/01/09 2,426 2,484 2,425 2,472 1,107,300
2024/01/05 2,451 2,451 2,415 2,415 808,200
2024/01/04 2,390 2,437 2,367 2,435 925,700
2023/12/29 2,367 2,373 2,357 2,370 650,700
2023/12/28 2,333 2,365 2,331 2,365 618,000
2023/12/27 2,371 2,392 2,360 2,383 1,038,400
2023/12/26 2,356 2,369 2,349 2,355 559,100
2023/12/25 2,368 2,380 2,351 2,351 384,300
2023/12/22 2,334 2,349 2,325 2,341 699,000
2023/12/21 2,371 2,379 2,320 2,321 946,100
2023/12/20 2,382 2,419 2,378 2,384 671,500
2023/12/19 2,391 2,396 2,353 2,379 583,100
2023/12/18 2,386 2,407 2,380 2,389 582,500
2023/12/15 2,435 2,442 2,398 2,412 1,210,000
2023/12/14 2,470 2,472 2,429 2,445 689,600
2023/12/13 2,470 2,472 2,451 2,458 645,100
2023/12/12 2,459 2,480 2,443 2,459 1,004,500
2023/12/11 2,415 2,457 2,408 2,453 1,022,500
2023/12/08 2,389 2,389 2,363 2,384 1,303,200
2023/12/07 2,416 2,433 2,396 2,411 822,000
2023/12/06 2,432 2,444 2,421 2,439 897,400
2023/12/05 2,409 2,435 2,406 2,426 1,015,300
2023/12/04 2,400 2,408 2,377 2,408 706,200
2023/12/01 2,440 2,449 2,411 2,421 859,000
2023/11/30 2,430 2,439 2,407 2,437 1,710,700
2023/11/29 2,420 2,432 2,410 2,432 752,000
2023/11/28 2,400 2,446 2,390 2,441 1,107,000
2023/11/27 2,459 2,478 2,419 2,433 754,300
2023/11/24 2,480 2,489 2,447 2,451 752,500
2023/11/22 2,467 2,484 2,457 2,462 515,000
2023/11/21 2,441 2,464 2,410 2,464 795,700
2023/11/20 2,431 2,458 2,429 2,441 653,900
2023/11/17 2,407 2,441 2,403 2,441 613,000
2023/11/16 2,423 2,451 2,393 2,403 742,800
2023/11/15 2,436 2,468 2,433 2,464 810,900
2023/11/14 2,449 2,449 2,412 2,418 538,700
2023/11/13 2,449 2,457 2,429 2,440 452,100
2023/11/10 2,426 2,460 2,426 2,450 856,200
2023/11/09 2,442 2,462 2,440 2,458 847,200
2023/11/08 2,455 2,491 2,449 2,471 1,326,200
2023/11/07 2,443 2,466 2,431 2,443 1,324,800
2023/11/06 2,475 2,478 2,442 2,452 1,550,600
2023/11/02 2,395 2,427 2,384 2,404 1,832,000
2023/11/01 2,419 2,422 2,374 2,405 1,039,500
2023/10/31 2,321 2,373 2,315 2,358 1,039,800
2023/10/30 2,347 2,357 2,277 2,298 1,293,600
2023/10/27 2,347 2,401 2,341 2,397 671,700
2023/10/26 2,341 2,362 2,340 2,351 794,700
2023/10/25 2,368 2,376 2,346 2,350 886,600
2023/10/24 2,329 2,354 2,301 2,350 1,754,200
2023/10/23 2,368 2,386 2,353 2,379 794,100
2023/10/20 2,398 2,408 2,368 2,374 1,177,100
2023/10/19 2,382 2,423 2,380 2,402 1,579,400
2023/10/18 2,501 2,506 2,416 2,449 1,532,000
2023/10/17 2,481 2,526 2,479 2,499 1,070,800
2023/10/16 2,538 2,542 2,476 2,480 971,800
2023/10/13 2,606 2,609 2,531 2,536 1,003,200
2023/10/12 2,597 2,632 2,594 2,622 1,158,700
2023/10/11 2,610 2,612 2,578 2,591 1,071,000
2023/10/10 2,566 2,603 2,557 2,592 843,900
2023/10/06 2,573 2,596 2,563 2,567 885,100
2023/10/05 2,537 2,544 2,506 2,544 851,800
2023/10/04 2,531 2,563 2,525 2,550 971,400
2023/10/03 2,573 2,574 2,531 2,552 1,186,600
2023/10/02 2,618 2,640 2,562 2,566 1,053,100
2023/09/29 2,610 2,614 2,559 2,604 1,885,500
2023/09/28 2,646 2,669 2,620 2,642 916,900
2023/09/27 2,631 2,675 2,620 2,675 972,300
2023/09/26 2,700 2,700 2,651 2,651 708,100
2023/09/25 2,682 2,703 2,666 2,700 825,300
2023/09/22 2,650 2,676 2,645 2,659 783,100
2023/09/21 2,667 2,683 2,655 2,663 680,600
2023/09/20 2,698 2,709 2,658 2,668 823,000
2023/09/19 2,700 2,743 2,688 2,702 835,600
2023/09/15 2,701 2,714 2,676 2,703 1,190,400
2023/09/14 2,702 2,714 2,675 2,697 757,500
2023/09/13 2,693 2,699 2,660 2,694 806,700
2023/09/12 2,632 2,690 2,631 2,684 793,800
2023/09/11 2,618 2,618 2,591 2,617 447,800
2023/09/08 2,616 2,629 2,589 2,613 1,113,000
2023/09/07 2,621 2,627 2,606 2,620 693,900
2023/09/06 2,667 2,669 2,631 2,639 598,000
2023/09/05 2,650 2,656 2,636 2,650 743,600
2023/09/04 2,680 2,685 2,651 2,662 526,200
2023/09/01 2,660 2,695 2,656 2,664 812,700
2023/08/31 2,645 2,675 2,642 2,671 1,775,000
2023/08/30 2,647 2,672 2,641 2,655 536,100
2023/08/29 2,637 2,657 2,630 2,655 456,600
2023/08/28 2,610 2,639 2,608 2,635 438,700
2023/08/25 2,585 2,599 2,579 2,593 656,600
2023/08/24 2,610 2,620 2,599 2,600 700,800
2023/08/23 2,606 2,627 2,605 2,627 485,700
2023/08/22 2,578 2,624 2,573 2,616 857,000
2023/08/21 2,578 2,604 2,573 2,583 689,100
2023/08/18 2,580 2,583 2,558 2,567 867,300
2023/08/17 2,640 2,648 2,598 2,606 877,400
2023/08/16 2,697 2,697 2,636 2,655 884,300
2023/08/15 2,657 2,707 2,635 2,706 1,017,000
2023/08/14 2,664 2,702 2,663 2,671 1,374,200
2023/08/10 2,640 2,677 2,631 2,668 1,349,800
2023/08/09 2,687 2,693 2,659 2,682 942,200
2023/08/08 2,664 2,686 2,631 2,684 955,200
2023/08/07 2,616 2,662 2,608 2,662 1,896,500
2023/08/04 2,570 2,630 2,530 2,618 2,161,100
2023/08/03 2,717 2,730 2,685 2,720 951,900
2023/08/02 2,726 2,735 2,706 2,726 1,034,300
2023/08/01 2,737 2,752 2,726 2,745 1,086,100
2023/07/31 2,731 2,742 2,707 2,716 1,143,100
2023/07/28 2,689 2,708 2,659 2,692 1,472,500
2023/07/27 2,675 2,722 2,675 2,720 972,800
2023/07/26 2,723 2,731 2,698 2,716 674,900
2023/07/25 2,740 2,744 2,707 2,709 819,000
2023/07/24 2,730 2,734 2,719 2,730 590,500
2023/07/21 2,668 2,718 2,660 2,702 906,700
2023/07/20 2,698 2,699 2,664 2,670 750,000
2023/07/19 2,690 2,705 2,682 2,705 736,000
2023/07/18 2,649 2,688 2,640 2,673 733,400
2023/07/14 2,608 2,667 2,607 2,652 1,570,800
2023/07/13 2,572 2,602 2,567 2,601 515,600
2023/07/12 2,588 2,590 2,566 2,575 641,800
2023/07/11 2,607 2,615 2,581 2,590 731,500
2023/07/10 2,620 2,622 2,577 2,602 1,150,600
2023/07/07 2,633 2,643 2,603 2,625 986,900
2023/07/06 2,692 2,700 2,645 2,651 1,119,700
2023/07/05 2,650 2,684 2,648 2,684 883,700
2023/07/04 2,668 2,671 2,648 2,657 773,200
2023/07/03 2,680 2,699 2,677 2,685 706,400
2023/06/30 2,670 2,676 2,642 2,664 1,202,200
2023/06/29 2,692 2,705 2,668 2,682 1,296,800
2023/06/28 2,669 2,722 2,663 2,722 1,457,600
2023/06/27 2,729 2,729 2,685 2,691 1,147,100
2023/06/26 2,738 2,740 2,710 2,732 699,600
2023/06/23 2,772 2,785 2,742 2,751 1,050,300
2023/06/22 2,759 2,786 2,751 2,772 1,004,300
2023/06/21 2,760 2,770 2,741 2,742 852,500
2023/06/20 2,765 2,765 2,733 2,755 911,200
2023/06/19 2,780 2,793 2,750 2,764 995,900
2023/06/16 2,719 2,769 2,713 2,764 1,555,300
2023/06/15 2,722 2,727 2,700 2,703 1,036,200
2023/06/14 2,747 2,747 2,721 2,737 1,088,200
2023/06/13 2,710 2,748 2,710 2,733 888,400
2023/06/12 2,711 2,729 2,707 2,720 904,400
2023/06/09 2,704 2,718 2,695 2,705 1,580,900
2023/06/08 2,715 2,720 2,691 2,702 981,700
2023/06/07 2,750 2,767 2,710 2,715 1,396,300
2023/06/06 2,742 2,763 2,722 2,757 829,400

このページの先頭へ