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
2019/12/30 2,559 2,588 2,549 2,573 1,100,800
2019/12/27 2,566 2,594 2,539 2,542 1,100,400
2019/12/26 2,543 2,571 2,541 2,553 733,300
2019/12/25 2,526 2,554 2,520 2,537 827,400
2019/12/24 2,523 2,539 2,460 2,498 1,649,700
2019/12/23 2,501 2,537 2,499 2,511 857,800
2019/12/20 2,495 2,512 2,475 2,475 1,652,100
2019/12/19 2,465 2,488 2,458 2,484 957,300
2019/12/18 2,445 2,452 2,431 2,443 764,100
2019/12/17 2,413 2,473 2,399 2,465 959,100
2019/12/16 2,374 2,426 2,371 2,417 849,700
2019/12/13 2,408 2,420 2,382 2,387 1,562,900
2019/12/12 2,392 2,398 2,374 2,377 752,800
2019/12/11 2,389 2,406 2,363 2,394 852,500
2019/12/10 2,386 2,415 2,386 2,398 1,036,400
2019/12/09 2,393 2,404 2,378 2,382 630,000
2019/12/06 2,390 2,411 2,384 2,394 714,600
2019/12/05 2,371 2,410 2,371 2,396 1,099,200
2019/12/04 2,334 2,370 2,331 2,361 1,028,800
2019/12/03 2,322 2,359 2,307 2,351 929,000
2019/12/02 2,342 2,351 2,332 2,341 531,700
2019/11/29 2,340 2,380 2,320 2,323 1,849,700
2019/11/28 2,300 2,332 2,289 2,327 886,600
2019/11/27 2,302 2,308 2,282 2,287 1,290,400
2019/11/26 2,300 2,339 2,293 2,319 1,410,300
2019/11/25 2,307 2,309 2,289 2,300 851,000
2019/11/22 2,301 2,303 2,268 2,276 1,580,800
2019/11/21 2,272 2,273 2,224 2,262 1,528,100
2019/11/20 2,220 2,271 2,204 2,269 1,738,200
2019/11/19 2,180 2,236 2,175 2,231 1,870,900
2019/11/18 2,103 2,132 2,098 2,131 1,160,100
2019/11/15 2,050 2,094 2,050 2,090 1,254,100
2019/11/14 2,040 2,059 2,032 2,050 1,107,100
2019/11/13 2,060 2,061 2,033 2,041 1,004,700
2019/11/12 2,038 2,058 2,028 2,054 954,400
2019/11/11 2,022 2,051 2,021 2,041 661,200
2019/11/08 2,037 2,038 2,001 2,021 1,263,800
2019/11/07 1,985 2,018 1,981 2,018 1,265,900
2019/11/06 1,977 1,985 1,951 1,985 1,308,500
2019/11/05 1,982 1,988 1,952 1,959 1,572,100
2019/11/01 1,984 1,984 1,961 1,972 1,209,200
2019/10/31 1,960 2,025 1,952 1,996 1,792,700
2019/10/30 2,025 2,055 1,953 1,964 2,326,200
2019/10/29 2,068 2,077 2,051 2,057 1,097,700
2019/10/28 2,058 2,067 2,043 2,055 925,700
2019/10/25 2,064 2,066 2,038 2,058 1,024,300
2019/10/24 2,055 2,063 2,047 2,054 1,317,900
2019/10/23 2,012 2,045 2,011 2,043 923,500
2019/10/21 2,020 2,041 2,020 2,033 521,900
2019/10/18 2,044 2,054 2,022 2,025 734,800
2019/10/17 2,048 2,053 2,021 2,031 694,000
2019/10/16 2,023 2,047 2,018 2,037 1,181,000
2019/10/15 1,987 2,015 1,974 2,005 1,202,100
2019/10/11 1,966 1,967 1,940 1,962 1,219,100
2019/10/10 1,941 1,951 1,922 1,947 944,300
2019/10/09 1,962 1,981 1,958 1,968 885,300
2019/10/08 2,000 2,021 1,984 1,987 1,247,100
2019/10/07 1,990 1,994 1,979 1,987 668,100
2019/10/04 1,981 2,001 1,948 1,989 1,408,500
2019/10/03 2,009 2,020 1,994 2,003 1,358,000
2019/10/02 2,049 2,073 2,039 2,045 1,602,900
2019/10/01 2,084 2,089 2,065 2,070 1,671,800
2019/09/30 2,097 2,119 2,074 2,098 1,901,400
2019/09/27 2,142 2,153 2,112 2,142 1,387,500
2019/09/26 2,190 2,202 2,143 2,150 1,734,100
2019/09/25 2,189 2,210 2,175 2,201 1,510,300
2019/09/24 2,145 2,175 2,142 2,172 1,067,900
2019/09/20 2,112 2,150 2,101 2,144 2,301,500
2019/09/19 2,098 2,130 2,090 2,113 2,056,600
2019/09/18 2,099 2,103 2,077 2,080 1,828,100
2019/09/17 2,085 2,117 2,059 2,100 1,678,900
2019/09/13 2,047 2,060 2,030 2,055 2,398,300
2019/09/12 1,990 2,038 1,988 2,020 1,682,400
2019/09/11 1,985 1,986 1,953 1,960 1,776,900
2019/09/10 2,020 2,033 1,975 1,978 1,163,200
2019/09/09 1,996 2,021 1,992 2,020 819,200
2019/09/06 1,980 1,992 1,961 1,986 1,338,000
2019/09/05 1,981 1,985 1,956 1,967 1,734,200
2019/09/04 1,945 2,006 1,943 2,001 1,581,100
2019/09/03 1,923 1,938 1,909 1,931 842,000
2019/09/02 1,940 1,946 1,933 1,933 870,200
2019/08/30 1,924 1,951 1,910 1,945 2,063,500
2019/08/29 1,918 1,927 1,903 1,919 1,397,600
2019/08/28 1,920 1,952 1,905 1,909 2,295,100
2019/08/27 1,829 1,855 1,827 1,853 946,400
2019/08/26 1,773 1,829 1,772 1,820 1,163,200
2019/08/23 1,860 1,873 1,827 1,837 808,700
2019/08/22 1,854 1,857 1,831 1,854 1,002,500
2019/08/21 1,855 1,865 1,846 1,848 1,095,200
2019/08/20 1,833 1,868 1,825 1,868 964,800
2019/08/19 1,848 1,849 1,813 1,817 749,400
2019/08/16 1,803 1,832 1,802 1,816 1,715,500
2019/08/15 1,758 1,807 1,746 1,800 1,237,300
2019/08/14 1,818 1,827 1,776 1,789 1,128,000
2019/08/13 1,855 1,855 1,789 1,793 1,196,600
2019/08/09 1,836 1,851 1,823 1,825 1,728,400
2019/08/08 1,796 1,815 1,786 1,796 1,040,700
2019/08/07 1,734 1,788 1,733 1,779 1,476,200
2019/08/06 1,678 1,736 1,674 1,732 1,036,500
2019/08/05 1,752 1,753 1,692 1,729 2,376,800
2019/08/02 1,819 1,849 1,770 1,777 2,420,800
2019/08/01 1,786 1,836 1,772 1,832 1,436,300
2019/07/31 1,790 1,814 1,784 1,803 1,387,400
2019/07/30 1,811 1,819 1,802 1,810 3,251,000
2019/07/29 1,792 1,798 1,760 1,776 1,669,500
2019/07/26 1,765 1,783 1,759 1,778 1,037,700
2019/07/25 1,803 1,813 1,773 1,774 1,270,400
2019/07/24 1,813 1,818 1,805 1,811 1,124,600
2019/07/23 1,811 1,831 1,802 1,821 832,600
2019/07/22 1,822 1,844 1,813 1,819 994,900
2019/07/19 1,824 1,845 1,818 1,840 1,118,600
2019/07/18 1,870 1,875 1,816 1,821 1,041,500
2019/07/17 1,879 1,890 1,867 1,875 914,100
2019/07/16 1,901 1,911 1,885 1,885 718,900
2019/07/12 1,921 1,927 1,903 1,914 782,100
2019/07/11 1,920 1,924 1,908 1,914 699,400
2019/07/10 1,905 1,918 1,900 1,913 1,114,100
2019/07/09 1,915 1,924 1,890 1,899 1,226,100
2019/07/08 1,900 1,902 1,885 1,896 1,345,100
2019/07/05 1,921 1,930 1,908 1,924 1,350,500
2019/07/04 1,928 1,937 1,914 1,916 1,313,500
2019/07/03 1,921 1,943 1,915 1,925 1,227,900
2019/07/02 1,961 1,977 1,951 1,952 985,000
2019/07/01 1,943 1,969 1,937 1,962 1,309,700
2019/06/28 1,916 1,955 1,912 1,939 1,553,900
2019/06/27 1,949 1,949 1,916 1,928 1,343,000
2019/06/26 1,950 1,972 1,934 1,957 943,600
2019/06/25 1,975 2,005 1,970 1,972 931,000
2019/06/24 1,984 1,991 1,971 1,981 693,200
2019/06/21 2,029 2,034 1,981 1,984 1,187,500
2019/06/20 2,047 2,067 2,030 2,031 717,500
2019/06/19 2,029 2,039 2,018 2,026 744,500
2019/06/18 2,046 2,051 2,004 2,015 713,700
2019/06/17 2,033 2,052 2,023 2,027 695,900
2019/06/14 2,022 2,047 2,004 2,034 1,860,900
2019/06/13 2,020 2,020 1,982 2,001 966,300
2019/06/12 2,038 2,040 2,021 2,021 802,300
2019/06/11 2,022 2,064 2,020 2,058 787,200
2019/06/10 2,043 2,043 2,014 2,020 833,800
2019/06/07 2,015 2,029 2,011 2,011 523,700
2019/06/06 2,007 2,047 2,000 2,022 680,100
2019/06/05 2,012 2,036 2,004 2,009 841,700
2019/06/04 2,020 2,027 2,001 2,005 914,600
2019/06/03 2,019 2,023 1,995 2,015 861,900
2019/05/31 2,064 2,090 2,049 2,050 881,400
2019/05/30 2,077 2,084 2,062 2,074 616,000
2019/05/29 2,099 2,111 2,071 2,102 853,900
2019/05/28 2,125 2,144 2,120 2,134 1,938,300
2019/05/27 2,106 2,135 2,106 2,123 990,600
2019/05/24 2,070 2,094 2,058 2,093 1,264,900
2019/05/23 2,106 2,118 2,074 2,076 1,466,800
2019/05/22 2,070 2,105 2,050 2,091 1,811,600
2019/05/21 2,043 2,061 2,033 2,035 935,700
2019/05/20 2,020 2,052 2,016 2,043 768,500
2019/05/17 2,008 2,036 2,005 2,015 944,500
2019/05/16 1,986 1,998 1,969 1,996 1,154,200
2019/05/15 1,983 2,004 1,967 1,994 1,278,800
2019/05/14 1,961 1,990 1,955 1,984 1,043,100
2019/05/13 2,005 2,023 1,981 1,992 1,130,000
2019/05/10 2,040 2,065 2,006 2,030 1,322,400
2019/05/09 2,099 2,110 2,021 2,024 1,711,700
2019/05/08 2,111 2,111 2,063 2,076 1,143,700
2019/05/07 2,164 2,172 2,116 2,135 1,575,200
2019/04/26 2,109 2,159 2,097 2,156 1,495,100
2019/04/25 2,093 2,126 2,088 2,118 1,520,900
2019/04/24 2,109 2,125 2,057 2,074 1,745,200
2019/04/23 2,050 2,101 2,041 2,078 1,903,400
2019/04/22 2,016 2,042 2,012 2,034 895,700
2019/04/19 2,044 2,048 2,021 2,030 1,092,600
2019/04/18 2,087 2,087 2,034 2,039 1,600,400
2019/04/17 2,125 2,127 2,088 2,102 1,553,900
2019/04/16 2,141 2,151 2,125 2,140 780,600
2019/04/15 2,174 2,181 2,152 2,155 1,023,300
2019/04/12 2,214 2,215 2,146 2,152 1,034,300
2019/04/11 2,225 2,238 2,203 2,205 670,100
2019/04/10 2,238 2,254 2,222 2,223 750,900
2019/04/09 2,288 2,288 2,256 2,257 841,000
2019/04/08 2,335 2,336 2,292 2,299 943,100
2019/04/05 2,350 2,362 2,328 2,331 611,200
2019/04/04 2,401 2,403 2,346 2,350 955,500
2019/04/03 2,377 2,402 2,361 2,399 1,200,100
2019/04/02 2,442 2,445 2,373 2,377 1,116,500
2019/04/01 2,456 2,462 2,400 2,408 1,639,200
2019/03/29 2,348 2,410 2,341 2,410 1,956,200
2019/03/28 2,331 2,333 2,303 2,316 2,629,800
2019/03/27 2,343 2,358 2,330 2,349 1,345,800
2019/03/26 2,305 2,355 2,304 2,339 1,719,700
2019/03/25 2,311 2,320 2,276 2,279 1,205,900
2019/03/22 2,359 2,359 2,316 2,321 1,110,000
2019/03/20 2,382 2,388 2,344 2,352 1,080,600
2019/03/19 2,367 2,378 2,342 2,367 1,005,200
2019/03/18 2,364 2,379 2,351 2,370 1,138,400
2019/03/15 2,326 2,367 2,326 2,352 1,533,900
2019/03/14 2,326 2,337 2,305 2,320 1,218,700
2019/03/13 2,304 2,319 2,290 2,313 987,100
2019/03/12 2,295 2,314 2,278 2,291 1,314,200
2019/03/11 2,284 2,303 2,256 2,262 1,078,400
2019/03/08 2,324 2,328 2,248 2,255 2,134,600
2019/03/07 2,276 2,295 2,270 2,274 1,559,300
2019/03/06 2,248 2,276 2,231 2,270 1,137,400
2019/03/05 2,216 2,255 2,214 2,252 700,500
2019/03/04 2,214 2,238 2,198 2,230 979,500
2019/03/01 2,138 2,218 2,133 2,207 1,363,400
2019/02/28 2,111 2,137 2,108 2,126 2,051,800
2019/02/27 2,085 2,116 2,077 2,114 1,577,300
2019/02/26 2,099 2,101 2,083 2,090 779,400
2019/02/25 2,101 2,108 2,086 2,099 717,100
2019/02/22 2,124 2,129 2,095 2,101 949,600
2019/02/21 2,120 2,147 2,108 2,141 1,151,600
2019/02/20 2,146 2,168 2,133 2,145 1,050,600
2019/02/19 2,153 2,156 2,139 2,146 705,200
2019/02/18 2,164 2,175 2,140 2,149 835,100
2019/02/15 2,160 2,177 2,122 2,133 1,287,700
2019/02/14 2,135 2,148 2,116 2,128 778,900
2019/02/13 2,175 2,198 2,164 2,175 1,127,200
2019/02/12 2,130 2,169 2,121 2,144 1,362,300
2019/02/08 2,167 2,207 2,128 2,130 1,830,000
2019/02/07 2,201 2,215 2,136 2,158 1,045,900
2019/02/06 2,201 2,273 2,185 2,235 2,590,900
2019/02/05 2,136 2,160 2,094 2,111 1,216,100
2019/02/04 2,108 2,137 2,103 2,113 880,500
2019/02/01 2,081 2,106 2,073 2,084 611,200
2019/01/31 2,097 2,099 2,067 2,080 957,000
2019/01/30 2,093 2,098 2,052 2,057 1,089,100
2019/01/29 2,050 2,105 2,048 2,104 881,800
2019/01/28 2,052 2,072 2,033 2,066 872,600
2019/01/25 2,100 2,109 2,066 2,066 1,170,700
2019/01/24 2,100 2,110 2,075 2,110 903,600
2019/01/23 2,105 2,105 2,075 2,098 988,200
2019/01/22 2,134 2,160 2,119 2,124 868,700
2019/01/21 2,128 2,130 2,093 2,106 918,700
2019/01/18 2,120 2,140 2,111 2,116 771,000
2019/01/17 2,128 2,156 2,103 2,115 904,700
2019/01/16 2,120 2,148 2,108 2,125 1,076,900
2019/01/15 2,090 2,133 2,088 2,104 1,175,500
2019/01/11 2,163 2,173 2,107 2,130 1,735,800
2019/01/10 2,147 2,169 2,131 2,165 1,192,700
2019/01/09 2,133 2,169 2,102 2,145 1,373,900
2019/01/08 2,145 2,176 2,117 2,145 1,261,400
2019/01/07 2,182 2,199 2,113 2,127 1,045,800
2019/01/04 2,027 2,138 2,027 2,132 1,491,000

このページの先頭へ