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
2017/12/29 2,183 2,199 2,167 2,179 642,600
2017/12/28 2,195 2,211 2,177 2,182 854,700
2017/12/27 2,164 2,168 2,149 2,156 506,300
2017/12/26 2,155 2,184 2,154 2,173 613,600
2017/12/25 2,160 2,164 2,147 2,159 277,700
2017/12/22 2,120 2,149 2,118 2,147 755,100
2017/12/21 2,147 2,149 2,122 2,141 736,500
2017/12/20 2,150 2,160 2,142 2,148 567,500
2017/12/19 2,190 2,190 2,155 2,159 898,700
2017/12/18 2,185 2,199 2,176 2,189 852,500
2017/12/15 2,160 2,177 2,145 2,159 1,163,500
2017/12/14 2,173 2,178 2,152 2,164 1,162,300
2017/12/13 2,121 2,136 2,114 2,123 1,029,700
2017/12/12 2,118 2,128 2,100 2,110 811,000
2017/12/11 2,091 2,129 2,089 2,129 905,200
2017/12/08 2,051 2,077 2,041 2,076 1,712,100
2017/12/07 2,013 2,059 2,012 2,051 1,223,500
2017/12/06 2,080 2,080 2,000 2,003 1,714,300
2017/12/05 2,056 2,090 2,052 2,078 862,300
2017/12/04 2,122 2,123 2,068 2,075 1,244,300
2017/12/01 2,150 2,156 2,103 2,123 1,159,800
2017/11/30 2,105 2,132 2,093 2,129 1,382,300
2017/11/29 2,095 2,104 2,076 2,093 1,008,900
2017/11/28 2,044 2,088 2,042 2,086 1,106,700
2017/11/27 2,057 2,073 2,036 2,044 1,088,500
2017/11/24 2,055 2,075 2,038 2,068 1,117,300
2017/11/22 2,125 2,138 2,076 2,080 1,287,800
2017/11/21 2,110 2,123 2,101 2,110 1,193,100
2017/11/20 2,149 2,156 2,114 2,120 1,039,600
2017/11/17 2,200 2,227 2,152 2,164 1,817,700
2017/11/16 2,074 2,178 2,074 2,173 1,650,800
2017/11/15 2,084 2,095 2,063 2,064 1,260,500
2017/11/14 2,089 2,119 2,079 2,094 1,001,800
2017/11/13 2,090 2,107 2,076 2,089 804,900
2017/11/10 2,096 2,114 2,070 2,103 1,486,200
2017/11/09 2,152 2,165 2,090 2,116 1,729,600
2017/11/08 2,167 2,171 2,131 2,152 1,416,100
2017/11/07 2,146 2,197 2,132 2,194 1,232,800
2017/11/06 2,172 2,181 2,129 2,144 845,200
2017/11/02 2,130 2,157 2,118 2,155 1,587,200
2017/11/01 2,107 2,112 2,082 2,106 1,328,100
2017/10/31 2,095 2,096 2,060 2,088 1,569,900
2017/10/30 2,108 2,112 2,079 2,106 2,404,700
2017/10/27 1,994 2,100 1,991 2,093 2,378,000
2017/10/26 1,984 1,997 1,960 1,972 1,229,500
2017/10/25 2,042 2,042 1,989 1,996 1,025,700
2017/10/24 2,030 2,044 2,023 2,040 655,200
2017/10/23 2,045 2,050 2,027 2,040 962,800
2017/10/20 2,020 2,039 2,009 2,022 954,000
2017/10/19 2,000 2,028 2,000 2,019 866,800
2017/10/18 2,000 2,001 1,985 1,994 1,019,100
2017/10/17 2,000 2,002 1,983 1,998 839,000
2017/10/16 1,973 1,996 1,967 1,991 791,600
2017/10/13 1,950 1,984 1,950 1,981 1,541,400
2017/10/12 1,984 1,984 1,965 1,966 710,800
2017/10/11 1,942 1,982 1,940 1,978 750,900
2017/10/10 1,939 1,956 1,928 1,955 914,000
2017/10/06 1,969 1,969 1,948 1,960 906,400
2017/10/05 1,960 1,961 1,946 1,960 738,900
2017/10/04 1,965 1,975 1,955 1,960 932,700
2017/10/03 1,918 1,968 1,908 1,966 1,312,200
2017/10/02 1,930 1,944 1,909 1,914 1,550,200
2017/09/29 1,882 1,914 1,875 1,914 1,493,400
2017/09/28 1,900 1,902 1,881 1,888 1,428,100
2017/09/27 1,937 1,948 1,892 1,905 1,230,300
2017/09/26 1,884 1,918 1,881 1,916 1,154,100
2017/09/25 1,894 1,897 1,874 1,888 1,291,800
2017/09/22 1,873 1,880 1,859 1,877 955,400
2017/09/21 1,852 1,877 1,848 1,859 1,012,900
2017/09/20 1,848 1,862 1,838 1,843 1,078,600
2017/09/19 1,847 1,867 1,842 1,864 1,325,100
2017/09/15 1,854 1,860 1,831 1,838 1,487,900
2017/09/14 1,891 1,896 1,848 1,848 1,411,400
2017/09/13 1,883 1,914 1,875 1,906 1,255,400
2017/09/12 1,872 1,877 1,853 1,872 992,700
2017/09/11 1,835 1,861 1,828 1,855 1,216,200
2017/09/08 1,786 1,818 1,785 1,806 2,609,400
2017/09/07 1,844 1,849 1,806 1,815 1,529,900
2017/09/06 1,853 1,869 1,838 1,862 1,010,500
2017/09/05 1,860 1,862 1,844 1,851 950,900
2017/09/04 1,919 1,924 1,865 1,866 1,467,000
2017/09/01 1,955 1,963 1,935 1,949 975,800
2017/08/31 1,905 1,939 1,904 1,931 1,081,800
2017/08/30 1,879 1,905 1,876 1,896 1,197,000
2017/08/29 1,855 1,866 1,848 1,862 655,300
2017/08/28 1,847 1,873 1,846 1,870 875,200
2017/08/25 1,866 1,871 1,829 1,835 1,176,100
2017/08/24 1,880 1,881 1,857 1,860 721,000
2017/08/23 1,895 1,905 1,882 1,893 836,700
2017/08/22 1,851 1,879 1,848 1,876 897,400
2017/08/21 1,877 1,888 1,856 1,867 961,800
2017/08/18 1,884 1,895 1,861 1,867 1,558,600
2017/08/17 1,922 1,929 1,903 1,905 1,095,500
2017/08/16 1,932 1,935 1,909 1,928 1,112,600
2017/08/15 1,934 1,950 1,918 1,931 924,000
2017/08/14 1,950 1,951 1,920 1,921 1,113,500
2017/08/10 1,979 1,989 1,962 1,975 656,000
2017/08/09 1,971 1,993 1,962 1,970 850,500
2017/08/08 1,999 1,999 1,977 1,980 932,200
2017/08/07 2,024 2,024 2,005 2,007 882,400
2017/08/04 2,002 2,031 1,988 2,025 926,000
2017/08/03 2,002 2,017 2,002 2,010 907,900
2017/08/02 2,002 2,031 2,000 2,014 915,500
2017/08/01 1,992 2,034 1,986 2,013 1,473,000
2017/07/31 1,960 2,018 1,951 2,002 2,600,500
2017/07/28 1,930 1,956 1,905 1,931 1,380,800
2017/07/27 1,914 1,957 1,914 1,939 1,286,500
2017/07/26 1,884 1,923 1,880 1,923 1,237,400
2017/07/25 1,911 1,911 1,885 1,886 1,190,700
2017/07/24 1,909 1,914 1,897 1,903 781,500
2017/07/21 1,932 1,938 1,915 1,933 1,019,500
2017/07/20 1,940 1,946 1,924 1,935 996,600
2017/07/19 1,923 1,941 1,918 1,938 837,300
2017/07/18 1,958 1,959 1,924 1,925 1,039,300
2017/07/14 1,982 1,989 1,963 1,965 1,105,700
2017/07/13 1,994 1,996 1,977 1,979 605,600
2017/07/12 1,984 1,999 1,975 1,979 601,400
2017/07/11 1,979 1,998 1,973 1,997 630,900
2017/07/10 1,995 1,998 1,969 1,980 883,200
2017/07/07 1,982 1,988 1,970 1,971 1,053,100
2017/07/06 2,005 2,025 1,994 1,999 979,300
2017/07/05 2,043 2,046 2,004 2,012 824,500
2017/07/04 2,081 2,081 2,032 2,041 1,152,800
2017/07/03 2,080 2,098 2,072 2,081 1,024,600
2017/06/30 2,084 2,087 2,063 2,087 1,651,800
2017/06/29 2,103 2,109 2,095 2,104 875,300
2017/06/28 2,100 2,107 2,089 2,101 979,100
2017/06/27 2,102 2,131 2,094 2,130 1,461,500
2017/06/26 2,100 2,120 2,091 2,102 984,100
2017/06/23 2,087 2,095 2,078 2,083 835,800
2017/06/22 2,079 2,096 2,060 2,065 911,300
2017/06/21 2,033 2,076 2,032 2,064 1,001,700
2017/06/20 2,071 2,084 2,066 2,074 1,160,200
2017/06/19 2,063 2,084 2,054 2,061 1,028,800
2017/06/16 2,031 2,063 1,998 2,057 2,279,700
2017/06/15 1,990 2,031 1,978 2,020 1,157,600
2017/06/14 1,984 1,999 1,978 1,981 760,700
2017/06/13 1,971 1,990 1,970 1,985 1,063,700
2017/06/12 1,938 1,980 1,932 1,976 897,700
2017/06/09 1,971 1,992 1,940 1,945 1,673,000
2017/06/08 1,966 1,977 1,960 1,964 861,900
2017/06/07 1,953 1,967 1,943 1,959 1,227,500
2017/06/06 1,939 1,963 1,931 1,948 1,448,700
2017/06/05 1,959 1,965 1,940 1,959 1,501,700
2017/06/02 1,957 1,985 1,948 1,976 1,764,900
2017/06/01 1,905 1,963 1,903 1,955 1,751,200
2017/05/31 1,900 1,938 1,886 1,894 3,426,600
2017/05/30 2,001 2,013 1,965 1,970 1,415,300
2017/05/29 2,012 2,015 1,996 2,003 796,300
2017/05/26 2,021 2,034 2,003 2,004 977,600
2017/05/25 2,011 2,039 2,006 2,026 1,346,600
2017/05/24 2,043 2,050 2,015 2,025 1,178,500
2017/05/23 2,029 2,037 2,016 2,020 1,114,400
2017/05/22 2,045 2,047 2,021 2,039 1,058,000
2017/05/19 2,045 2,048 2,022 2,029 1,664,600
2017/05/18 2,043 2,079 2,035 2,051 1,615,600
2017/05/17 2,070 2,087 2,063 2,076 1,521,600
2017/05/16 2,049 2,063 2,039 2,058 1,001,100
2017/05/15 2,021 2,056 2,013 2,045 1,329,900
2017/05/12 2,043 2,055 2,029 2,043 1,925,400
2017/05/11 2,038 2,041 2,017 2,035 1,278,000
2017/05/10 2,019 2,053 2,013 2,049 2,152,100
2017/05/09 1,987 2,023 1,981 2,013 1,880,000
2017/05/08 1,951 2,000 1,947 1,991 2,057,900
2017/05/02 1,923 1,945 1,918 1,942 1,397,500
2017/05/01 1,910 1,936 1,889 1,935 1,146,400
2017/04/28 1,920 1,947 1,904 1,912 1,657,300
2017/04/27 1,896 1,917 1,890 1,901 1,382,100
2017/04/26 1,896 1,916 1,877 1,896 1,562,700
2017/04/25 1,882 1,894 1,871 1,891 2,569,900
2017/04/24 1,900 1,912 1,875 1,886 2,625,900
2017/04/21 1,876 1,909 1,863 1,890 3,485,800
2017/04/20 1,821 1,850 1,803 1,827 2,940,300
2017/04/19 1,845 1,898 1,800 1,825 4,664,600
2017/04/18 1,694 1,731 1,685 1,725 1,106,400
2017/04/17 1,649 1,696 1,642 1,694 601,400
2017/04/14 1,729 1,729 1,660 1,666 1,433,200
2017/04/13 1,699 1,705 1,687 1,689 928,300
2017/04/12 1,706 1,715 1,690 1,713 937,600
2017/04/11 1,712 1,735 1,707 1,725 1,206,000
2017/04/10 1,731 1,743 1,705 1,725 1,183,600
2017/04/07 1,700 1,738 1,700 1,715 1,456,700
2017/04/06 1,706 1,711 1,680 1,684 1,064,500
2017/04/05 1,710 1,728 1,707 1,714 1,213,300
2017/04/04 1,735 1,743 1,695 1,702 1,906,600
2017/04/03 1,770 1,772 1,746 1,755 1,208,000
2017/03/31 1,763 1,781 1,755 1,762 1,560,400
2017/03/30 1,777 1,778 1,734 1,739 1,004,900
2017/03/29 1,767 1,788 1,765 1,780 1,194,900
2017/03/28 1,765 1,781 1,743 1,760 1,270,200
2017/03/27 1,757 1,762 1,742 1,748 1,271,800
2017/03/24 1,722 1,773 1,715 1,768 1,139,300
2017/03/23 1,687 1,712 1,678 1,709 662,900
2017/03/22 1,681 1,698 1,678 1,682 812,500
2017/03/21 1,704 1,722 1,695 1,717 727,800
2017/03/17 1,738 1,738 1,721 1,726 818,800
2017/03/16 1,745 1,764 1,743 1,750 871,700
2017/03/15 1,761 1,766 1,751 1,762 557,800
2017/03/14 1,759 1,764 1,748 1,759 601,300
2017/03/13 1,742 1,760 1,730 1,754 538,900
2017/03/10 1,733 1,757 1,729 1,748 1,630,900
2017/03/09 1,717 1,726 1,688 1,698 861,000
2017/03/08 1,715 1,715 1,691 1,696 848,200
2017/03/07 1,737 1,742 1,721 1,725 921,400
2017/03/06 1,740 1,741 1,722 1,737 782,600
2017/03/03 1,746 1,760 1,737 1,745 1,109,900
2017/03/02 1,720 1,751 1,719 1,743 1,266,700
2017/03/01 1,690 1,714 1,690 1,703 835,500
2017/02/28 1,710 1,714 1,679 1,681 1,035,600
2017/02/27 1,668 1,685 1,660 1,677 693,300
2017/02/24 1,703 1,704 1,680 1,685 716,000
2017/02/23 1,685 1,708 1,678 1,708 996,300
2017/02/22 1,668 1,688 1,666 1,687 944,200
2017/02/21 1,650 1,663 1,649 1,662 510,300
2017/02/20 1,639 1,647 1,626 1,639 367,100
2017/02/17 1,613 1,642 1,609 1,641 746,600
2017/02/16 1,643 1,646 1,626 1,632 580,400
2017/02/15 1,645 1,649 1,631 1,641 901,600
2017/02/14 1,638 1,640 1,605 1,606 710,800
2017/02/13 1,645 1,651 1,635 1,640 703,500
2017/02/10 1,623 1,643 1,616 1,631 1,155,700
2017/02/09 1,577 1,594 1,576 1,588 584,400
2017/02/08 1,599 1,611 1,586 1,591 625,300
2017/02/07 1,593 1,612 1,590 1,604 808,700
2017/02/06 1,600 1,602 1,584 1,598 982,700
2017/02/03 1,565 1,587 1,562 1,580 1,063,600
2017/02/02 1,579 1,598 1,558 1,561 1,512,200
2017/02/01 1,551 1,585 1,536 1,581 1,969,600
2017/01/31 1,529 1,533 1,515 1,521 1,195,600
2017/01/30 1,545 1,545 1,525 1,537 1,036,500
2017/01/27 1,546 1,559 1,543 1,548 903,600
2017/01/26 1,538 1,553 1,527 1,544 1,280,800
2017/01/25 1,540 1,542 1,515 1,526 1,104,300
2017/01/24 1,542 1,560 1,527 1,533 1,027,100
2017/01/23 1,570 1,570 1,540 1,541 1,779,200
2017/01/20 1,580 1,603 1,571 1,593 922,300
2017/01/19 1,572 1,592 1,569 1,582 768,200
2017/01/18 1,574 1,575 1,555 1,567 801,600
2017/01/17 1,609 1,615 1,571 1,573 774,600
2017/01/16 1,629 1,629 1,595 1,605 896,600
2017/01/13 1,617 1,633 1,614 1,630 1,323,700
2017/01/12 1,621 1,627 1,592 1,598 1,180,200
2017/01/11 1,644 1,657 1,624 1,655 885,300
2017/01/10 1,675 1,684 1,634 1,637 1,555,300
2017/01/06 1,668 1,681 1,659 1,672 1,022,900
2017/01/05 1,638 1,653 1,635 1,645 838,400
2017/01/04 1,635 1,647 1,632 1,639 903,600

このページの先頭へ