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
2018/12/28 2,107 2,114 2,057 2,077 934,200
2018/12/27 2,095 2,150 2,082 2,129 1,590,000
2018/12/26 2,000 2,050 1,998 2,045 1,440,100
2018/12/25 2,070 2,078 1,967 1,986 1,039,800
2018/12/21 2,145 2,152 2,104 2,110 1,252,900
2018/12/20 2,203 2,232 2,146 2,155 1,102,500
2018/12/19 2,237 2,264 2,222 2,233 788,400
2018/12/18 2,261 2,282 2,234 2,236 1,088,800
2018/12/17 2,279 2,300 2,266 2,291 633,400
2018/12/14 2,281 2,330 2,278 2,283 1,747,900
2018/12/13 2,285 2,294 2,253 2,286 823,400
2018/12/12 2,263 2,294 2,255 2,290 1,045,800
2018/12/11 2,259 2,267 2,241 2,245 881,800
2018/12/10 2,270 2,276 2,233 2,249 908,100
2018/12/07 2,310 2,337 2,304 2,323 876,300
2018/12/06 2,321 2,344 2,279 2,296 1,317,000
2018/12/05 2,246 2,345 2,244 2,340 1,138,600
2018/12/04 2,297 2,318 2,264 2,269 825,700
2018/12/03 2,354 2,362 2,307 2,309 839,300
2018/11/30 2,297 2,329 2,278 2,327 1,864,000
2018/11/29 2,276 2,301 2,262 2,266 913,500
2018/11/28 2,312 2,350 2,249 2,256 955,400
2018/11/27 2,295 2,297 2,257 2,281 800,000
2018/11/26 2,237 2,265 2,222 2,261 657,700
2018/11/22 2,240 2,269 2,239 2,263 560,100
2018/11/21 2,207 2,238 2,185 2,230 705,500
2018/11/20 2,260 2,264 2,216 2,244 890,000
2018/11/19 2,261 2,273 2,229 2,262 780,100
2018/11/16 2,260 2,295 2,249 2,273 1,077,400
2018/11/15 2,192 2,234 2,182 2,216 1,092,100
2018/11/14 2,239 2,239 2,198 2,210 1,296,600
2018/11/13 2,213 2,244 2,192 2,239 774,800
2018/11/12 2,247 2,273 2,233 2,262 666,400
2018/11/09 2,279 2,287 2,259 2,269 711,900
2018/11/08 2,270 2,276 2,247 2,265 895,300
2018/11/07 2,206 2,258 2,204 2,235 1,394,200
2018/11/06 2,229 2,235 2,187 2,203 941,300
2018/11/05 2,172 2,196 2,158 2,187 1,021,600
2018/11/02 2,229 2,234 2,142 2,191 1,705,200
2018/11/01 2,198 2,261 2,182 2,208 1,885,300
2018/10/31 2,150 2,210 2,104 2,195 2,109,600
2018/10/30 1,986 2,014 1,972 1,991 1,071,800
2018/10/29 1,958 1,999 1,944 1,974 1,074,300
2018/10/26 1,951 1,969 1,918 1,926 1,132,200
2018/10/25 1,995 2,002 1,937 1,954 1,727,200
2018/10/24 2,039 2,069 2,035 2,041 1,218,500
2018/10/23 2,031 2,037 2,005 2,008 1,146,800
2018/10/22 2,036 2,065 2,025 2,053 576,700
2018/10/19 2,054 2,074 2,027 2,051 1,089,900
2018/10/18 2,056 2,086 2,049 2,068 617,200
2018/10/17 2,020 2,054 2,012 2,050 1,002,500
2018/10/16 1,997 2,012 1,993 2,007 933,900
2018/10/15 1,993 2,015 1,990 1,997 872,900
2018/10/12 1,982 2,022 1,980 2,011 1,583,600
2018/10/11 2,017 2,037 1,981 2,006 1,501,400
2018/10/10 2,106 2,106 2,043 2,060 800,300
2018/10/09 2,080 2,110 2,075 2,096 1,794,300
2018/10/05 2,031 2,081 2,027 2,072 1,248,900
2018/10/04 2,109 2,112 2,041 2,046 1,198,600
2018/10/03 2,092 2,105 2,072 2,094 1,126,000
2018/10/02 2,133 2,160 2,105 2,109 1,742,100
2018/10/01 2,140 2,146 2,112 2,117 868,900
2018/09/28 2,140 2,165 2,114 2,129 1,530,300
2018/09/27 2,139 2,146 2,091 2,094 1,224,200
2018/09/26 2,099 2,144 2,094 2,142 1,087,400
2018/09/25 2,112 2,119 2,073 2,089 1,111,300
2018/09/21 2,104 2,107 2,066 2,084 1,551,200
2018/09/20 2,105 2,115 2,079 2,095 1,166,700
2018/09/19 2,113 2,120 2,090 2,097 1,087,500
2018/09/18 2,025 2,086 2,021 2,079 970,900
2018/09/14 2,006 2,013 1,985 2,013 1,511,400
2018/09/13 2,030 2,032 1,985 1,987 860,300
2018/09/12 2,014 2,016 1,991 2,006 917,700
2018/09/11 1,998 2,030 1,998 2,020 1,028,000
2018/09/10 2,000 2,011 1,987 2,003 1,221,200
2018/09/07 1,979 1,994 1,959 1,993 1,305,600
2018/09/06 1,959 1,975 1,948 1,962 656,600
2018/09/05 1,980 1,980 1,956 1,963 683,500
2018/09/04 1,980 1,991 1,950 1,983 774,400
2018/09/03 1,969 1,997 1,948 1,989 1,029,600
2018/08/31 1,923 1,972 1,920 1,970 1,255,200
2018/08/30 1,974 1,976 1,919 1,920 1,375,900
2018/08/29 1,948 1,967 1,940 1,954 915,600
2018/08/28 1,958 1,960 1,924 1,934 1,019,100
2018/08/27 1,935 1,957 1,927 1,953 853,600
2018/08/24 1,942 1,946 1,930 1,941 1,349,300
2018/08/23 1,950 1,954 1,927 1,940 898,500
2018/08/22 1,935 1,953 1,923 1,940 1,111,600
2018/08/21 1,925 1,936 1,910 1,929 831,200
2018/08/20 1,966 1,968 1,930 1,941 1,036,400
2018/08/17 1,995 2,012 1,976 1,985 2,207,000
2018/08/16 1,951 1,960 1,894 1,906 2,093,700
2018/08/15 2,011 2,020 1,953 1,971 1,944,400
2018/08/14 2,060 2,067 2,047 2,061 957,400
2018/08/13 2,078 2,082 2,043 2,043 839,700
2018/08/10 2,109 2,110 2,077 2,083 1,044,600
2018/08/09 2,092 2,110 2,085 2,106 797,800
2018/08/08 2,130 2,130 2,099 2,100 1,079,000
2018/08/07 2,156 2,160 2,141 2,151 628,900
2018/08/06 2,153 2,170 2,137 2,169 1,001,900
2018/08/03 2,135 2,149 2,112 2,132 854,800
2018/08/02 2,181 2,194 2,118 2,131 1,345,400
2018/08/01 2,229 2,264 2,177 2,210 1,507,800
2018/07/31 2,100 2,125 2,083 2,117 995,600
2018/07/30 2,147 2,152 2,102 2,119 774,200
2018/07/27 2,149 2,170 2,134 2,168 651,300
2018/07/26 2,149 2,149 2,122 2,145 1,047,100
2018/07/25 2,133 2,142 2,101 2,129 1,092,400
2018/07/24 2,130 2,155 2,108 2,113 1,436,000
2018/07/23 2,152 2,170 2,138 2,139 1,099,400
2018/07/20 2,157 2,182 2,144 2,165 1,192,700
2018/07/19 2,178 2,186 2,150 2,156 828,300
2018/07/18 2,254 2,257 2,188 2,189 1,008,600
2018/07/17 2,189 2,254 2,177 2,243 1,157,600
2018/07/13 2,180 2,217 2,166 2,200 1,309,300
2018/07/12 2,157 2,190 2,152 2,156 856,400
2018/07/11 2,140 2,154 2,112 2,131 974,300
2018/07/10 2,189 2,191 2,149 2,149 922,400
2018/07/09 2,178 2,213 2,168 2,200 557,500
2018/07/06 2,191 2,216 2,173 2,175 867,800
2018/07/05 2,192 2,226 2,180 2,197 987,500
2018/07/04 2,125 2,188 2,123 2,180 691,600
2018/07/03 2,170 2,184 2,120 2,138 990,700
2018/07/02 2,225 2,235 2,163 2,166 764,200
2018/06/29 2,234 2,242 2,205 2,233 816,000
2018/06/28 2,256 2,262 2,223 2,225 972,900
2018/06/27 2,270 2,287 2,256 2,270 741,800
2018/06/26 2,262 2,292 2,256 2,283 512,700
2018/06/25 2,305 2,305 2,257 2,274 562,700
2018/06/22 2,303 2,308 2,282 2,294 652,600
2018/06/21 2,298 2,327 2,298 2,303 603,300
2018/06/20 2,286 2,307 2,273 2,307 575,600
2018/06/19 2,302 2,314 2,268 2,273 663,800
2018/06/18 2,355 2,357 2,326 2,328 572,700
2018/06/15 2,335 2,367 2,328 2,357 1,202,700
2018/06/14 2,359 2,369 2,326 2,326 840,400
2018/06/13 2,373 2,375 2,342 2,347 584,000
2018/06/12 2,382 2,386 2,338 2,352 997,400
2018/06/11 2,379 2,399 2,362 2,379 908,600
2018/06/08 2,320 2,359 2,320 2,351 1,562,300
2018/06/07 2,306 2,320 2,290 2,311 715,100
2018/06/06 2,304 2,314 2,270 2,289 904,100
2018/06/05 2,358 2,374 2,245 2,327 1,317,100
2018/06/04 2,303 2,347 2,301 2,343 950,900
2018/06/01 2,246 2,304 2,243 2,284 1,640,800
2018/05/31 2,217 2,239 2,209 2,228 1,952,000
2018/05/30 2,198 2,212 2,189 2,200 978,700
2018/05/29 2,224 2,250 2,220 2,233 646,900
2018/05/28 2,251 2,261 2,227 2,233 668,000
2018/05/25 2,267 2,270 2,247 2,247 722,800
2018/05/24 2,290 2,300 2,263 2,273 845,800
2018/05/23 2,269 2,299 2,259 2,275 927,600
2018/05/22 2,285 2,297 2,264 2,287 639,200
2018/05/21 2,273 2,306 2,269 2,293 700,400
2018/05/18 2,266 2,298 2,251 2,288 1,048,700
2018/05/17 2,258 2,273 2,241 2,265 968,500
2018/05/16 2,208 2,237 2,201 2,224 878,400
2018/05/15 2,221 2,228 2,205 2,211 879,300
2018/05/14 2,234 2,238 2,209 2,223 830,700
2018/05/11 2,238 2,243 2,193 2,205 1,237,400
2018/05/10 2,244 2,259 2,195 2,232 1,183,800
2018/05/09 2,271 2,280 2,206 2,246 1,738,100
2018/05/08 2,317 2,349 2,316 2,338 913,400
2018/05/07 2,342 2,344 2,306 2,333 982,500
2018/05/02 2,349 2,351 2,303 2,341 948,200
2018/05/01 2,350 2,380 2,342 2,352 939,100
2018/04/27 2,377 2,400 2,369 2,374 946,100
2018/04/26 2,372 2,373 2,341 2,359 887,900
2018/04/25 2,365 2,382 2,356 2,367 832,700
2018/04/24 2,377 2,394 2,351 2,365 927,900
2018/04/23 2,377 2,381 2,332 2,335 818,500
2018/04/20 2,379 2,396 2,362 2,373 810,800
2018/04/19 2,376 2,420 2,365 2,376 1,321,000
2018/04/18 2,360 2,408 2,339 2,364 1,472,700
2018/04/17 2,393 2,402 2,345 2,352 923,100
2018/04/16 2,402 2,421 2,389 2,418 628,300
2018/04/13 2,405 2,444 2,362 2,374 1,281,600
2018/04/12 2,347 2,383 2,347 2,357 985,100
2018/04/11 2,392 2,398 2,316 2,338 1,198,600
2018/04/10 2,462 2,478 2,404 2,410 1,383,600
2018/04/09 2,443 2,471 2,418 2,448 1,233,000
2018/04/06 2,442 2,464 2,416 2,444 1,743,100
2018/04/05 2,415 2,475 2,400 2,461 1,788,400
2018/04/04 2,347 2,392 2,341 2,381 1,917,900
2018/04/03 2,250 2,340 2,237 2,331 1,735,500
2018/04/02 2,326 2,330 2,275 2,276 914,400
2018/03/30 2,316 2,364 2,312 2,337 1,557,400
2018/03/29 2,271 2,324 2,266 2,287 1,517,400
2018/03/28 2,217 2,251 2,207 2,247 1,037,500
2018/03/27 2,201 2,256 2,193 2,244 1,488,100
2018/03/26 2,125 2,173 2,124 2,171 1,143,000
2018/03/23 2,185 2,217 2,145 2,151 2,273,000
2018/03/22 2,220 2,266 2,215 2,257 1,013,200
2018/03/20 2,219 2,240 2,209 2,232 1,056,100
2018/03/19 2,242 2,247 2,201 2,232 1,051,200
2018/03/16 2,271 2,280 2,235 2,264 1,677,800
2018/03/15 2,242 2,250 2,215 2,246 777,900
2018/03/14 2,218 2,254 2,216 2,251 1,180,800
2018/03/13 2,185 2,232 2,184 2,232 830,700
2018/03/12 2,230 2,233 2,194 2,210 808,500
2018/03/09 2,187 2,227 2,171 2,183 2,028,800
2018/03/08 2,196 2,202 2,149 2,161 1,369,500
2018/03/07 2,147 2,171 2,137 2,158 1,709,100
2018/03/06 2,122 2,174 2,108 2,169 1,762,400
2018/03/05 2,131 2,157 2,130 2,144 1,283,000
2018/03/02 2,160 2,182 2,140 2,147 2,033,200
2018/03/01 2,257 2,259 2,201 2,210 1,968,000
2018/02/28 2,320 2,333 2,269 2,270 2,360,900
2018/02/27 2,361 2,369 2,324 2,351 1,815,300
2018/02/26 2,328 2,348 2,316 2,341 1,127,100
2018/02/23 2,285 2,307 2,254 2,283 1,481,000
2018/02/22 2,252 2,273 2,236 2,260 1,748,100
2018/02/21 2,287 2,305 2,246 2,267 1,873,600
2018/02/20 2,337 2,354 2,318 2,328 1,423,100
2018/02/19 2,340 2,371 2,335 2,350 1,033,400
2018/02/16 2,314 2,355 2,304 2,322 1,813,100
2018/02/15 2,263 2,342 2,263 2,329 1,570,500
2018/02/14 2,186 2,265 2,186 2,256 1,925,300
2018/02/13 2,190 2,214 2,158 2,163 2,240,600
2018/02/09 2,073 2,172 2,032 2,165 3,598,400
2018/02/08 2,029 2,092 2,024 2,073 1,161,900
2018/02/07 2,060 2,112 2,015 2,018 1,454,400
2018/02/06 2,033 2,043 1,971 2,004 2,265,600
2018/02/05 2,153 2,158 2,121 2,133 1,169,900
2018/02/02 2,187 2,207 2,162 2,197 985,400
2018/02/01 2,122 2,203 2,122 2,200 1,040,800
2018/01/31 2,143 2,161 2,131 2,135 1,200,700
2018/01/30 2,167 2,188 2,141 2,150 937,100
2018/01/29 2,208 2,224 2,182 2,187 629,000
2018/01/26 2,239 2,243 2,207 2,212 869,400
2018/01/25 2,236 2,241 2,211 2,214 1,035,600
2018/01/24 2,212 2,253 2,206 2,247 939,900
2018/01/23 2,194 2,229 2,187 2,225 794,100
2018/01/22 2,158 2,181 2,147 2,181 526,100
2018/01/19 2,166 2,177 2,146 2,159 871,300
2018/01/18 2,223 2,227 2,147 2,156 1,501,400
2018/01/17 2,178 2,185 2,163 2,178 1,021,600
2018/01/16 2,205 2,210 2,191 2,198 836,500
2018/01/15 2,215 2,217 2,177 2,205 1,133,900
2018/01/12 2,241 2,249 2,213 2,215 1,222,200
2018/01/11 2,259 2,272 2,247 2,256 1,010,400
2018/01/10 2,294 2,306 2,271 2,273 826,000
2018/01/09 2,321 2,328 2,273 2,281 891,600
2018/01/05 2,300 2,306 2,259 2,303 1,289,700
2018/01/04 2,222 2,282 2,216 2,281 1,556,400

このページの先頭へ