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
2025/08/08 2,667 2,683 2,614 2,662 1,649,800
2025/08/07 2,616 2,706 2,613 2,687 1,548,300
2025/08/06 2,557 2,620 2,554 2,616 959,300
2025/08/05 2,550 2,581 2,523 2,570 852,200
2025/08/04 2,595 2,610 2,547 2,565 1,030,300
2025/08/01 2,560 2,602 2,530 2,585 1,719,600
2025/07/31 2,566 2,597 2,558 2,597 1,290,300
2025/07/30 2,560 2,582 2,556 2,566 1,102,700
2025/07/29 2,550 2,583 2,541 2,583 1,204,800
2025/07/28 2,565 2,578 2,557 2,574 535,000
2025/07/25 2,584 2,588 2,559 2,567 621,300
2025/07/24 2,546 2,584 2,525 2,574 940,500
2025/07/23 2,496 2,537 2,481 2,523 1,060,300
2025/07/22 2,505 2,518 2,464 2,479 1,291,800
2025/07/18 2,540 2,540 2,511 2,523 822,300
2025/07/17 2,500 2,536 2,488 2,536 754,400
2025/07/16 2,479 2,502 2,477 2,495 524,000
2025/07/15 2,485 2,514 2,472 2,479 811,500
2025/07/14 2,467 2,497 2,465 2,475 491,800
2025/07/11 2,490 2,492 2,463 2,480 852,600
2025/07/10 2,499 2,505 2,473 2,486 1,052,600
2025/07/09 2,500 2,509 2,486 2,507 794,000
2025/07/08 2,505 2,512 2,485 2,500 1,228,700
2025/07/07 2,520 2,529 2,494 2,504 556,600
2025/07/04 2,493 2,513 2,487 2,513 797,300
2025/07/03 2,486 2,510 2,458 2,493 1,435,300
2025/07/02 2,418 2,488 2,400 2,483 1,710,300
2025/07/01 2,466 2,489 2,434 2,437 1,270,300
2025/06/30 2,445 2,472 2,438 2,466 1,065,800
2025/06/27 2,458 2,465 2,429 2,444 958,400
2025/06/26 2,475 2,487 2,464 2,475 709,300
2025/06/25 2,481 2,494 2,451 2,475 918,500
2025/06/24 2,489 2,504 2,477 2,484 698,400
2025/06/23 2,476 2,495 2,457 2,480 463,600
2025/06/20 2,479 2,489 2,470 2,482 1,367,600
2025/06/19 2,473 2,490 2,469 2,479 514,600
2025/06/18 2,467 2,502 2,467 2,491 1,028,700
2025/06/17 2,479 2,500 2,469 2,480 713,200
2025/06/16 2,501 2,504 2,465 2,496 852,800
2025/06/13 2,498 2,499 2,466 2,490 1,191,900
2025/06/12 2,471 2,497 2,463 2,490 903,600
2025/06/11 2,487 2,494 2,462 2,478 904,900
2025/06/10 2,450 2,464 2,434 2,463 997,900
2025/06/09 2,463 2,487 2,451 2,459 794,400
2025/06/06 2,475 2,478 2,429 2,434 1,094,200
2025/06/05 2,447 2,489 2,432 2,465 1,782,300
2025/06/04 2,376 2,398 2,369 2,383 1,020,500
2025/06/03 2,346 2,384 2,313 2,380 1,302,200
2025/06/02 2,373 2,447 2,347 2,363 1,972,900
2025/05/30 2,260 2,356 2,252 2,354 2,858,900
2025/05/29 2,261 2,293 2,257 2,260 1,143,100
2025/05/28 2,242 2,274 2,236 2,255 806,300
2025/05/27 2,244 2,248 2,221 2,239 913,200
2025/05/26 2,198 2,257 2,188 2,227 970,400
2025/05/23 2,230 2,239 2,187 2,203 1,082,900
2025/05/22 2,235 2,256 2,223 2,236 1,186,100
2025/05/21 2,228 2,252 2,218 2,233 1,057,900
2025/05/20 2,249 2,254 2,173 2,178 1,265,900
2025/05/19 2,249 2,283 2,243 2,255 1,120,900
2025/05/16 2,189 2,219 2,167 2,211 1,011,800
2025/05/15 2,158 2,175 2,145 2,173 991,200
2025/05/14 2,192 2,203 2,155 2,175 1,186,800
2025/05/13 2,206 2,245 2,182 2,218 1,573,100
2025/05/12 2,228 2,228 2,121 2,140 1,631,200
2025/05/09 2,229 2,230 2,186 2,204 1,676,500
2025/05/08 2,109 2,237 2,100 2,190 3,027,400
2025/05/07 2,123 2,132 2,092 2,092 2,037,900
2025/05/02 2,135 2,257 2,135 2,191 2,935,200
2025/05/01 2,220 2,242 2,191 2,239 760,900
2025/04/30 2,222 2,230 2,207 2,225 1,231,700
2025/04/28 2,185 2,218 2,185 2,197 781,600
2025/04/25 2,219 2,219 2,188 2,199 911,200
2025/04/24 2,207 2,215 2,188 2,199 558,700
2025/04/23 2,238 2,240 2,200 2,213 844,800
2025/04/22 2,222 2,222 2,181 2,200 649,600
2025/04/21 2,221 2,225 2,192 2,196 891,500
2025/04/18 2,194 2,219 2,179 2,204 944,000
2025/04/17 2,188 2,194 2,162 2,194 1,487,300
2025/04/16 2,172 2,209 2,152 2,203 1,144,100
2025/04/15 2,170 2,178 2,154 2,168 917,100
2025/04/14 2,118 2,176 2,118 2,149 1,295,500
2025/04/11 2,071 2,105 2,034 2,085 1,865,600
2025/04/10 2,143 2,144 2,067 2,121 1,420,300
2025/04/09 2,080 2,094 2,037 2,053 1,594,200
2025/04/08 2,107 2,107 2,050 2,076 1,325,500
2025/04/07 2,077 2,120 2,038 2,073 1,785,800
2025/04/04 2,122 2,223 2,122 2,204 1,915,800
2025/04/03 2,111 2,128 2,101 2,120 1,177,300
2025/04/02 2,191 2,205 2,127 2,130 1,126,600
2025/04/01 2,167 2,182 2,145 2,164 1,363,600
2025/03/31 2,178 2,193 2,151 2,173 1,454,700
2025/03/28 2,212 2,212 2,190 2,205 824,600
2025/03/27 2,195 2,204 2,180 2,204 1,242,200
2025/03/26 2,168 2,187 2,162 2,171 1,003,400
2025/03/25 2,150 2,182 2,148 2,176 709,700
2025/03/24 2,150 2,169 2,138 2,150 655,400
2025/03/21 2,159 2,161 2,136 2,139 1,898,200
2025/03/19 2,169 2,188 2,167 2,178 859,900
2025/03/18 2,182 2,190 2,167 2,184 959,900
2025/03/17 2,162 2,198 2,156 2,179 622,600
2025/03/14 2,154 2,183 2,130 2,178 1,844,300
2025/03/13 2,189 2,201 2,159 2,179 2,044,900
2025/03/12 2,202 2,222 2,183 2,201 1,788,700
2025/03/11 2,244 2,262 2,214 2,224 1,523,300
2025/03/10 2,250 2,288 2,234 2,248 1,967,900
2025/03/07 2,188 2,234 2,180 2,223 1,662,200
2025/03/06 2,160 2,169 2,143 2,167 1,255,200
2025/03/05 2,176 2,213 2,170 2,179 1,299,000
2025/03/04 2,160 2,178 2,144 2,169 1,190,700
2025/03/03 2,154 2,165 2,129 2,151 888,800
2025/02/28 2,125 2,149 2,109 2,120 1,794,100
2025/02/27 2,123 2,149 2,117 2,137 1,205,000
2025/02/26 2,110 2,119 2,093 2,108 1,337,100
2025/02/25 2,055 2,090 2,046 2,089 1,501,300
2025/02/21 2,063 2,084 2,056 2,064 1,358,200
2025/02/20 2,049 2,052 2,025 2,038 965,100
2025/02/19 2,034 2,050 2,031 2,037 990,200
2025/02/18 2,045 2,075 2,039 2,058 863,300
2025/02/17 2,051 2,080 2,048 2,054 723,900
2025/02/14 2,093 2,105 2,057 2,066 1,335,400
2025/02/13 2,093 2,133 2,090 2,107 1,305,100
2025/02/12 2,076 2,080 2,045 2,070 1,706,400
2025/02/10 2,099 2,110 2,063 2,079 2,093,500
2025/02/07 2,135 2,143 2,090 2,117 2,813,000
2025/02/06 2,270 2,278 2,223 2,240 908,800
2025/02/05 2,258 2,258 2,227 2,254 843,500
2025/02/04 2,277 2,281 2,231 2,241 692,400
2025/02/03 2,280 2,282 2,224 2,230 1,229,800
2025/01/31 2,335 2,337 2,300 2,320 1,019,200
2025/01/30 2,328 2,355 2,318 2,347 646,800
2025/01/29 2,329 2,336 2,316 2,328 540,600
2025/01/28 2,335 2,340 2,316 2,329 666,100
2025/01/27 2,344 2,353 2,319 2,324 633,300
2025/01/24 2,313 2,338 2,310 2,314 646,800
2025/01/23 2,274 2,295 2,258 2,292 696,400
2025/01/22 2,280 2,297 2,276 2,288 569,300
2025/01/21 2,299 2,302 2,276 2,284 345,800
2025/01/20 2,285 2,297 2,282 2,294 322,900
2025/01/17 2,283 2,296 2,275 2,285 656,100
2025/01/16 2,322 2,323 2,283 2,283 813,900
2025/01/15 2,356 2,361 2,318 2,320 792,600
2025/01/14 2,304 2,342 2,292 2,330 1,243,900
2025/01/10 2,310 2,320 2,284 2,290 962,300
2025/01/09 2,307 2,330 2,297 2,320 877,200
2025/01/08 2,332 2,337 2,314 2,314 778,600
2025/01/07 2,334 2,343 2,326 2,332 718,400
2025/01/06 2,374 2,385 2,318 2,327 1,077,200
2024/12/30 2,385 2,396 2,371 2,376 679,900
2024/12/27 2,362 2,392 2,360 2,385 833,300
2024/12/26 2,370 2,389 2,370 2,389 825,600
2024/12/25 2,390 2,393 2,369 2,380 519,100
2024/12/24 2,395 2,397 2,380 2,386 345,200
2024/12/23 2,390 2,393 2,366 2,385 465,100
2024/12/20 2,398 2,405 2,374 2,376 969,300
2024/12/19 2,370 2,401 2,369 2,393 682,300
2024/12/18 2,393 2,403 2,373 2,382 704,000
2024/12/17 2,385 2,417 2,385 2,397 1,063,200
2024/12/16 2,410 2,427 2,373 2,385 1,091,400
2024/12/13 2,433 2,456 2,413 2,413 1,341,800
2024/12/12 2,466 2,473 2,453 2,457 1,205,900
2024/12/11 2,492 2,501 2,452 2,464 1,068,700
2024/12/10 2,532 2,532 2,464 2,483 970,200
2024/12/09 2,475 2,536 2,475 2,508 1,349,400
2024/12/06 2,446 2,467 2,426 2,458 1,115,300
2024/12/05 2,462 2,469 2,444 2,444 1,223,400
2024/12/04 2,461 2,487 2,431 2,445 1,169,400
2024/12/03 2,479 2,514 2,467 2,498 1,171,100
2024/12/02 2,496 2,500 2,461 2,479 924,800
2024/11/29 2,467 2,503 2,466 2,486 721,900
2024/11/28 2,479 2,509 2,466 2,504 1,351,600
2024/11/27 2,480 2,507 2,470 2,486 946,600
2024/11/26 2,484 2,512 2,455 2,470 1,231,900
2024/11/25 2,560 2,560 2,503 2,503 2,980,400
2024/11/22 2,538 2,547 2,511 2,523 1,201,400
2024/11/21 2,600 2,633 2,544 2,545 1,858,400
2024/11/20 2,560 2,585 2,517 2,528 1,522,700
2024/11/19 2,594 2,599 2,557 2,558 982,100
2024/11/18 2,554 2,582 2,548 2,573 881,100
2024/11/15 2,586 2,601 2,570 2,570 769,400
2024/11/14 2,584 2,600 2,565 2,569 780,600
2024/11/13 2,608 2,618 2,554 2,568 1,352,400
2024/11/12 2,615 2,630 2,600 2,610 817,900
2024/11/11 2,598 2,632 2,595 2,625 735,800
2024/11/08 2,635 2,641 2,592 2,615 1,122,500
2024/11/07 2,587 2,622 2,571 2,609 1,285,900
2024/11/06 2,582 2,619 2,562 2,572 1,339,000
2024/11/05 2,500 2,597 2,461 2,582 1,662,700
2024/11/01 2,475 2,560 2,466 2,519 1,735,600
2024/10/31 2,539 2,539 2,508 2,523 1,413,200
2024/10/30 2,548 2,555 2,503 2,511 1,996,700
2024/10/29 2,552 2,571 2,542 2,550 874,700
2024/10/28 2,525 2,581 2,523 2,565 938,000
2024/10/25 2,565 2,571 2,523 2,533 1,104,500
2024/10/24 2,538 2,561 2,512 2,550 1,091,700
2024/10/23 2,600 2,613 2,555 2,556 965,200
2024/10/22 2,630 2,636 2,583 2,588 1,096,100
2024/10/21 2,634 2,648 2,620 2,639 858,100
2024/10/18 2,647 2,664 2,635 2,651 1,236,200
2024/10/17 2,627 2,637 2,609 2,613 1,411,600
2024/10/16 2,632 2,640 2,603 2,618 1,484,300

このページの先頭へ