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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/15 | 2,670 | 2,675 | 2,644 | 2,657 | 1,258,900 |
| 2024/10/11 | 2,659 | 2,660 | 2,618 | 2,648 | 1,651,800 |
| 2024/10/10 | 2,645 | 2,688 | 2,644 | 2,666 | 2,013,300 |
| 2024/10/09 | 2,620 | 2,638 | 2,616 | 2,628 | 1,285,700 |
| 2024/10/08 | 2,610 | 2,617 | 2,592 | 2,607 | 1,192,300 |
| 2024/10/07 | 2,640 | 2,653 | 2,614 | 2,617 | 2,011,200 |
| 2024/10/04 | 2,611 | 2,645 | 2,608 | 2,626 | 1,821,500 |
| 2024/10/03 | 2,606 | 2,627 | 2,591 | 2,627 | 2,117,800 |
| 2024/10/02 | 2,523 | 2,591 | 2,522 | 2,588 | 2,889,700 |
| 2024/10/01 | 2,532 | 2,556 | 2,523 | 2,541 | 2,081,000 |
| 2024/09/30 | 2,495 | 2,529 | 2,481 | 2,527 | 3,714,000 |
| 2024/09/27 | 2,587 | 2,643 | 2,543 | 2,573 | 5,973,400 |
| 2024/09/26 | 2,694 | 2,700 | 2,603 | 2,613 | 6,381,300 |
| 2024/09/25 | 2,670 | 2,752 | 2,632 | 2,694 | 9,652,300 |
| 2024/09/24 | 3,208 | 3,218 | 3,071 | 3,100 | 2,238,900 |
| 2024/09/20 | 3,263 | 3,282 | 3,178 | 3,209 | 1,792,300 |
| 2024/09/19 | 3,296 | 3,301 | 3,194 | 3,230 | 1,544,500 |
| 2024/09/18 | 3,270 | 3,313 | 3,226 | 3,252 | 1,055,400 |
| 2024/09/17 | 3,254 | 3,275 | 3,215 | 3,267 | 1,366,600 |
| 2024/09/13 | 3,270 | 3,299 | 3,217 | 3,254 | 1,639,500 |
| 2024/09/12 | 3,270 | 3,294 | 3,251 | 3,277 | 1,181,900 |
| 2024/09/11 | 3,230 | 3,254 | 3,203 | 3,226 | 1,247,500 |
| 2024/09/10 | 3,224 | 3,252 | 3,195 | 3,198 | 1,370,800 |
| 2024/09/09 | 3,167 | 3,258 | 3,155 | 3,256 | 1,220,700 |
| 2024/09/06 | 3,215 | 3,257 | 3,200 | 3,202 | 822,100 |
| 2024/09/05 | 3,229 | 3,268 | 3,192 | 3,204 | 855,200 |
| 2024/09/04 | 3,244 | 3,320 | 3,240 | 3,260 | 1,165,900 |
| 2024/09/03 | 3,283 | 3,311 | 3,268 | 3,302 | 615,000 |
| 2024/09/02 | 3,298 | 3,314 | 3,255 | 3,283 | 681,400 |
| 2024/08/30 | 3,308 | 3,325 | 3,269 | 3,325 | 2,780,700 |
| 2024/08/29 | 3,320 | 3,350 | 3,293 | 3,300 | 935,000 |
| 2024/08/28 | 3,300 | 3,316 | 3,283 | 3,310 | 961,200 |
| 2024/08/27 | 3,272 | 3,300 | 3,245 | 3,300 | 822,000 |
| 2024/08/26 | 3,221 | 3,259 | 3,163 | 3,254 | 1,012,900 |
| 2024/08/23 | 3,175 | 3,264 | 3,175 | 3,259 | 1,247,300 |
| 2024/08/22 | 3,100 | 3,169 | 3,093 | 3,158 | 1,100,100 |
| 2024/08/21 | 3,123 | 3,143 | 3,104 | 3,112 | 721,600 |
| 2024/08/20 | 3,128 | 3,159 | 3,109 | 3,140 | 850,000 |
| 2024/08/19 | 3,125 | 3,136 | 3,068 | 3,088 | 940,400 |