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
2020/12/30 2,826 2,843 2,808 2,814 657,200
2020/12/29 2,805 2,834 2,784 2,832 634,600
2020/12/28 2,793 2,836 2,780 2,809 716,800
2020/12/25 2,787 2,789 2,733 2,743 319,400
2020/12/24 2,754 2,776 2,735 2,770 473,100
2020/12/23 2,737 2,791 2,729 2,763 1,056,900
2020/12/22 2,683 2,725 2,680 2,713 713,400
2020/12/21 2,653 2,704 2,635 2,686 768,400
2020/12/18 2,645 2,652 2,623 2,638 1,424,400
2020/12/17 2,699 2,700 2,646 2,649 794,900
2020/12/16 2,740 2,754 2,675 2,699 845,500
2020/12/15 2,780 2,784 2,724 2,734 777,400
2020/12/14 2,827 2,845 2,789 2,792 842,000
2020/12/11 2,831 2,858 2,816 2,843 822,200
2020/12/10 2,831 2,844 2,820 2,835 404,500
2020/12/09 2,868 2,874 2,838 2,850 471,500
2020/12/08 2,882 2,882 2,840 2,856 504,300
2020/12/07 2,891 2,907 2,869 2,889 480,100
2020/12/04 2,849 2,888 2,844 2,868 506,700
2020/12/03 2,899 2,902 2,866 2,866 679,600
2020/12/02 2,895 2,904 2,853 2,882 699,400
2020/12/01 2,861 2,894 2,839 2,889 656,700
2020/11/30 2,901 2,916 2,803 2,835 1,769,100
2020/11/27 2,855 2,886 2,846 2,880 679,300
2020/11/26 2,815 2,860 2,792 2,853 591,200
2020/11/25 2,842 2,880 2,804 2,808 762,700
2020/11/24 2,781 2,827 2,761 2,820 846,900
2020/11/20 2,753 2,763 2,731 2,748 541,500
2020/11/19 2,772 2,776 2,729 2,753 959,300
2020/11/18 2,852 2,863 2,786 2,800 838,600
2020/11/17 2,897 2,897 2,849 2,865 842,000
2020/11/16 2,922 2,931 2,890 2,912 759,100
2020/11/13 2,939 2,953 2,903 2,916 1,039,700
2020/11/12 2,965 2,965 2,931 2,950 850,200
2020/11/11 2,904 2,965 2,892 2,946 1,048,000
2020/11/10 2,900 2,916 2,868 2,870 784,600
2020/11/09 2,837 2,893 2,824 2,876 713,800
2020/11/06 2,756 2,838 2,754 2,825 818,200
2020/11/05 2,735 2,823 2,715 2,804 1,359,400
2020/11/04 2,699 2,706 2,651 2,694 929,500
2020/11/02 2,590 2,666 2,559 2,665 1,028,100
2020/10/30 2,650 2,651 2,589 2,590 794,100
2020/10/29 2,663 2,680 2,638 2,651 833,200
2020/10/28 2,623 2,684 2,619 2,671 620,100
2020/10/27 2,609 2,627 2,574 2,623 504,300
2020/10/26 2,615 2,635 2,603 2,619 345,500
2020/10/23 2,646 2,652 2,606 2,606 471,000
2020/10/22 2,637 2,646 2,608 2,625 466,900
2020/10/21 2,658 2,695 2,638 2,671 800,300
2020/10/20 2,673 2,687 2,640 2,651 554,000
2020/10/19 2,717 2,719 2,681 2,695 577,700
2020/10/16 2,700 2,707 2,672 2,697 623,800
2020/10/15 2,761 2,764 2,719 2,722 440,500
2020/10/14 2,768 2,799 2,766 2,777 472,200
2020/10/13 2,774 2,789 2,761 2,769 544,700
2020/10/12 2,766 2,773 2,733 2,768 453,000
2020/10/09 2,791 2,791 2,735 2,755 949,800
2020/10/08 2,800 2,816 2,785 2,805 482,300
2020/10/07 2,800 2,835 2,776 2,788 702,300
2020/10/06 2,855 2,873 2,832 2,850 549,900
2020/10/05 2,878 2,884 2,844 2,854 754,900
2020/10/02 2,961 2,971 2,843 2,867 1,076,500
2020/09/30 2,947 3,060 2,944 2,986 1,551,700
2020/09/29 2,933 2,933 2,885 2,916 533,200
2020/09/28 2,931 2,954 2,903 2,953 665,100
2020/09/25 2,900 2,918 2,883 2,901 625,200
2020/09/24 2,853 2,895 2,844 2,888 534,500
2020/09/23 2,895 2,898 2,862 2,875 580,200
2020/09/18 2,900 2,920 2,886 2,902 783,800
2020/09/17 2,870 2,903 2,858 2,892 403,700
2020/09/16 2,823 2,915 2,823 2,875 520,200
2020/09/15 2,841 2,848 2,813 2,848 505,300
2020/09/14 2,873 2,881 2,837 2,838 603,200
2020/09/11 2,879 2,879 2,786 2,854 993,900
2020/09/10 2,814 2,846 2,805 2,839 523,400
2020/09/09 2,822 2,822 2,775 2,790 698,600
2020/09/08 2,822 2,858 2,795 2,853 600,000
2020/09/07 2,842 2,850 2,798 2,809 469,400
2020/09/04 2,834 2,866 2,802 2,845 666,000
2020/09/03 2,870 2,878 2,839 2,878 1,075,900
2020/09/02 2,740 2,778 2,734 2,778 536,500
2020/09/01 2,742 2,768 2,727 2,744 556,600
2020/08/31 2,687 2,744 2,664 2,742 888,700
2020/08/28 2,731 2,731 2,597 2,651 1,009,000
2020/08/27 2,714 2,731 2,706 2,724 589,200
2020/08/26 2,742 2,749 2,685 2,707 693,500
2020/08/25 2,775 2,785 2,741 2,749 584,900
2020/08/24 2,775 2,784 2,760 2,772 294,200
2020/08/21 2,786 2,803 2,756 2,757 525,900
2020/08/20 2,733 2,773 2,730 2,771 451,800
2020/08/19 2,744 2,759 2,725 2,751 532,100
2020/08/18 2,727 2,727 2,694 2,713 423,200
2020/08/17 2,730 2,758 2,717 2,718 419,800
2020/08/14 2,710 2,735 2,690 2,721 1,260,500
2020/08/13 2,721 2,722 2,690 2,714 973,600
2020/08/12 2,691 2,691 2,635 2,684 849,600
2020/08/11 2,720 2,727 2,679 2,691 946,100
2020/08/07 2,724 2,734 2,660 2,701 687,000
2020/08/06 2,662 2,707 2,653 2,685 585,000
2020/08/05 2,706 2,717 2,669 2,674 739,700
2020/08/04 2,628 2,720 2,609 2,697 1,123,200
2020/08/03 2,614 2,624 2,564 2,618 1,328,900
2020/07/31 2,650 2,653 2,565 2,600 2,059,700
2020/07/30 2,701 2,736 2,681 2,731 1,011,600
2020/07/29 2,706 2,730 2,689 2,700 989,500
2020/07/28 2,697 2,719 2,679 2,702 856,900
2020/07/27 2,657 2,693 2,638 2,686 984,700
2020/07/22 2,689 2,691 2,654 2,687 668,000
2020/07/21 2,710 2,718 2,682 2,713 1,287,400
2020/07/20 2,684 2,697 2,670 2,676 515,900
2020/07/17 2,667 2,678 2,650 2,670 489,100
2020/07/16 2,671 2,689 2,642 2,668 1,216,700
2020/07/15 2,723 2,723 2,671 2,698 1,028,200
2020/07/14 2,742 2,771 2,726 2,734 472,000
2020/07/13 2,707 2,749 2,682 2,744 487,400
2020/07/10 2,763 2,763 2,679 2,680 882,700
2020/07/09 2,716 2,725 2,669 2,713 539,400
2020/07/08 2,754 2,774 2,714 2,717 773,000
2020/07/07 2,775 2,783 2,727 2,766 867,400
2020/07/06 2,800 2,824 2,786 2,792 731,400
2020/07/03 2,751 2,810 2,750 2,809 638,400
2020/07/02 2,743 2,765 2,694 2,725 1,145,000
2020/07/01 2,850 2,850 2,735 2,764 710,000
2020/06/30 2,837 2,853 2,793 2,829 791,100
2020/06/29 2,849 2,894 2,807 2,809 647,200
2020/06/26 2,874 2,924 2,856 2,899 657,000
2020/06/25 2,822 2,861 2,785 2,839 671,400
2020/06/24 2,861 2,885 2,840 2,849 539,000
2020/06/23 2,900 2,904 2,810 2,866 684,500
2020/06/22 2,860 2,899 2,849 2,889 683,900
2020/06/19 2,870 2,885 2,820 2,824 1,445,000
2020/06/18 2,871 2,877 2,808 2,850 457,400
2020/06/17 2,881 2,886 2,847 2,871 621,100
2020/06/16 2,772 2,881 2,757 2,869 1,031,600
2020/06/15 2,740 2,822 2,722 2,725 697,900
2020/06/12 2,720 2,793 2,673 2,780 1,603,900
2020/06/11 2,808 2,816 2,769 2,778 1,464,400
2020/06/10 2,785 2,840 2,775 2,829 1,331,100
2020/06/09 2,822 2,834 2,805 2,821 1,300,600
2020/06/08 2,914 2,925 2,836 2,851 1,398,200
2020/06/05 2,962 2,969 2,889 2,910 1,236,800
2020/06/04 2,937 2,979 2,911 2,963 1,171,700
2020/06/03 3,010 3,025 2,936 2,951 1,045,300
2020/06/02 2,887 2,985 2,868 2,974 1,355,600
2020/06/01 2,900 2,901 2,850 2,862 1,429,100
2020/05/29 2,930 2,954 2,875 2,922 3,695,900
2020/05/28 2,861 2,885 2,808 2,885 1,027,000
2020/05/27 2,800 2,869 2,781 2,839 1,038,700
2020/05/26 2,798 2,851 2,790 2,803 1,172,800
2020/05/25 2,767 2,779 2,746 2,774 684,200
2020/05/22 2,701 2,733 2,680 2,720 962,700
2020/05/21 2,673 2,707 2,650 2,691 902,900
2020/05/20 2,621 2,676 2,605 2,664 723,000
2020/05/19 2,647 2,654 2,618 2,621 846,100
2020/05/18 2,607 2,640 2,602 2,624 627,600
2020/05/15 2,607 2,610 2,547 2,583 786,800
2020/05/14 2,618 2,636 2,565 2,571 724,500
2020/05/13 2,636 2,655 2,611 2,615 998,800
2020/05/12 2,587 2,621 2,563 2,600 665,200
2020/05/11 2,616 2,653 2,580 2,582 937,700
2020/05/08 2,640 2,650 2,599 2,614 1,892,600
2020/05/07 2,517 2,584 2,462 2,568 1,551,000
2020/05/01 2,511 2,530 2,431 2,469 1,493,000
2020/04/30 2,514 2,535 2,476 2,518 1,435,100
2020/04/28 2,447 2,468 2,425 2,454 779,900
2020/04/27 2,458 2,461 2,422 2,446 841,100
2020/04/24 2,460 2,470 2,430 2,441 858,400
2020/04/23 2,420 2,446 2,409 2,435 742,200
2020/04/22 2,339 2,418 2,331 2,418 1,084,300
2020/04/21 2,380 2,397 2,350 2,359 708,200
2020/04/20 2,371 2,393 2,363 2,379 791,800
2020/04/17 2,433 2,452 2,403 2,441 823,400
2020/04/16 2,424 2,443 2,386 2,390 891,700
2020/04/15 2,490 2,493 2,425 2,452 1,066,200
2020/04/14 2,447 2,467 2,411 2,440 647,500
2020/04/13 2,431 2,460 2,420 2,431 552,600
2020/04/10 2,452 2,463 2,411 2,463 1,030,100
2020/04/09 2,396 2,416 2,363 2,416 768,200
2020/04/08 2,375 2,417 2,341 2,403 1,273,100
2020/04/07 2,435 2,456 2,309 2,375 1,012,400
2020/04/06 2,300 2,394 2,299 2,347 1,058,200
2020/04/03 2,287 2,377 2,256 2,282 1,103,700
2020/04/02 2,273 2,335 2,262 2,319 1,332,600
2020/04/01 2,421 2,444 2,267 2,295 1,171,000
2020/03/31 2,471 2,497 2,407 2,422 1,501,400
2020/03/30 2,415 2,498 2,389 2,492 2,182,600
2020/03/27 2,400 2,500 2,400 2,500 2,364,300
2020/03/26 2,318 2,376 2,269 2,303 1,430,400
2020/03/25 2,386 2,399 2,226 2,340 1,979,900
2020/03/24 2,139 2,239 2,113 2,236 2,775,700
2020/03/23 1,902 2,149 1,875 2,089 3,837,500
2020/03/19 2,035 2,047 1,849 1,882 3,817,900
2020/03/18 2,034 2,078 1,988 1,992 2,596,200
2020/03/17 2,019 2,091 1,964 2,001 3,182,500
2020/03/16 2,151 2,188 2,044 2,065 1,787,200
2020/03/13 2,094 2,208 2,023 2,132 2,687,200
2020/03/12 2,354 2,362 2,263 2,270 2,163,800
2020/03/11 2,393 2,409 2,362 2,390 1,604,400
2020/03/10 2,412 2,427 2,339 2,418 1,982,300
2020/03/09 2,514 2,514 2,410 2,438 1,609,500
2020/03/06 2,574 2,585 2,538 2,564 1,453,700
2020/03/05 2,536 2,597 2,510 2,594 2,100,400
2020/03/04 2,556 2,565 2,473 2,482 1,548,300
2020/03/03 2,672 2,672 2,563 2,563 1,921,000
2020/03/02 2,520 2,637 2,515 2,606 2,114,700
2020/02/28 2,589 2,661 2,549 2,570 2,725,800
2020/02/27 2,619 2,635 2,589 2,605 1,531,700
2020/02/26 2,632 2,648 2,588 2,622 1,584,000
2020/02/25 2,602 2,668 2,592 2,654 1,476,400
2020/02/21 2,731 2,757 2,696 2,702 1,331,200
2020/02/20 2,766 2,781 2,703 2,710 1,041,900
2020/02/19 2,755 2,779 2,735 2,756 1,166,500
2020/02/18 2,802 2,811 2,716 2,759 927,600
2020/02/17 2,829 2,843 2,790 2,815 1,298,000
2020/02/14 2,796 2,858 2,770 2,830 1,282,700
2020/02/13 2,768 2,828 2,755 2,802 1,859,700
2020/02/12 2,785 2,804 2,753 2,768 1,232,000
2020/02/10 2,812 2,814 2,756 2,762 952,800
2020/02/07 2,745 2,836 2,741 2,831 1,518,400
2020/02/06 2,757 2,789 2,722 2,756 2,520,600
2020/02/05 2,653 2,660 2,628 2,638 1,246,100
2020/02/04 2,606 2,652 2,605 2,649 1,162,100
2020/02/03 2,575 2,650 2,555 2,621 1,409,700
2020/01/31 2,575 2,630 2,574 2,586 1,477,000
2020/01/30 2,599 2,624 2,567 2,583 1,256,100
2020/01/29 2,601 2,635 2,572 2,623 1,028,600
2020/01/28 2,627 2,644 2,619 2,635 932,200
2020/01/27 2,570 2,658 2,568 2,653 984,500
2020/01/24 2,645 2,695 2,642 2,670 1,636,300
2020/01/23 2,614 2,645 2,592 2,630 1,395,000
2020/01/22 2,644 2,654 2,623 2,652 737,200
2020/01/21 2,631 2,658 2,631 2,648 1,005,300
2020/01/20 2,608 2,655 2,600 2,647 1,021,200
2020/01/17 2,649 2,651 2,602 2,611 1,933,600
2020/01/16 2,652 2,676 2,626 2,660 1,382,300
2020/01/15 2,663 2,672 2,613 2,623 1,387,300
2020/01/14 2,665 2,679 2,642 2,663 962,500
2020/01/10 2,661 2,677 2,648 2,665 1,067,000
2020/01/09 2,600 2,648 2,597 2,647 1,064,900
2020/01/08 2,561 2,603 2,549 2,581 1,358,300
2020/01/07 2,526 2,586 2,514 2,584 1,230,700
2020/01/06 2,544 2,593 2,521 2,530 1,789,700

このページの先頭へ