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 |
---|---|---|---|---|---|
2023/12/29 | 2,367 | 2,373 | 2,357 | 2,370 | 650,700 |
2023/12/28 | 2,333 | 2,365 | 2,331 | 2,365 | 618,000 |
2023/12/27 | 2,371 | 2,392 | 2,360 | 2,383 | 1,038,400 |
2023/12/26 | 2,356 | 2,369 | 2,349 | 2,355 | 559,100 |
2023/12/25 | 2,368 | 2,380 | 2,351 | 2,351 | 384,300 |
2023/12/22 | 2,334 | 2,349 | 2,325 | 2,341 | 699,000 |
2023/12/21 | 2,371 | 2,379 | 2,320 | 2,321 | 946,100 |
2023/12/20 | 2,382 | 2,419 | 2,378 | 2,384 | 671,500 |
2023/12/19 | 2,391 | 2,396 | 2,353 | 2,379 | 583,100 |
2023/12/18 | 2,386 | 2,407 | 2,380 | 2,389 | 582,500 |
2023/12/15 | 2,435 | 2,442 | 2,398 | 2,412 | 1,210,000 |
2023/12/14 | 2,470 | 2,472 | 2,429 | 2,445 | 689,600 |
2023/12/13 | 2,470 | 2,472 | 2,451 | 2,458 | 645,100 |
2023/12/12 | 2,459 | 2,480 | 2,443 | 2,459 | 1,004,500 |
2023/12/11 | 2,415 | 2,457 | 2,408 | 2,453 | 1,022,500 |
2023/12/08 | 2,389 | 2,389 | 2,363 | 2,384 | 1,303,200 |
2023/12/07 | 2,416 | 2,433 | 2,396 | 2,411 | 822,000 |
2023/12/06 | 2,432 | 2,444 | 2,421 | 2,439 | 897,400 |
2023/12/05 | 2,409 | 2,435 | 2,406 | 2,426 | 1,015,300 |
2023/12/04 | 2,400 | 2,408 | 2,377 | 2,408 | 706,200 |
2023/12/01 | 2,440 | 2,449 | 2,411 | 2,421 | 859,000 |
2023/11/30 | 2,430 | 2,439 | 2,407 | 2,437 | 1,710,700 |
2023/11/29 | 2,420 | 2,432 | 2,410 | 2,432 | 752,000 |
2023/11/28 | 2,400 | 2,446 | 2,390 | 2,441 | 1,107,000 |
2023/11/27 | 2,459 | 2,478 | 2,419 | 2,433 | 754,300 |
2023/11/24 | 2,480 | 2,489 | 2,447 | 2,451 | 752,500 |
2023/11/22 | 2,467 | 2,484 | 2,457 | 2,462 | 515,000 |
2023/11/21 | 2,441 | 2,464 | 2,410 | 2,464 | 795,700 |
2023/11/20 | 2,431 | 2,458 | 2,429 | 2,441 | 653,900 |
2023/11/17 | 2,407 | 2,441 | 2,403 | 2,441 | 613,000 |
2023/11/16 | 2,423 | 2,451 | 2,393 | 2,403 | 742,800 |
2023/11/15 | 2,436 | 2,468 | 2,433 | 2,464 | 810,900 |
2023/11/14 | 2,449 | 2,449 | 2,412 | 2,418 | 538,700 |
2023/11/13 | 2,449 | 2,457 | 2,429 | 2,440 | 452,100 |
2023/11/10 | 2,426 | 2,460 | 2,426 | 2,450 | 856,200 |
2023/11/09 | 2,442 | 2,462 | 2,440 | 2,458 | 847,200 |
2023/11/08 | 2,455 | 2,491 | 2,449 | 2,471 | 1,326,200 |
2023/11/07 | 2,443 | 2,466 | 2,431 | 2,443 | 1,324,800 |
2023/11/06 | 2,475 | 2,478 | 2,442 | 2,452 | 1,550,600 |
2023/11/02 | 2,395 | 2,427 | 2,384 | 2,404 | 1,832,000 |
2023/11/01 | 2,419 | 2,422 | 2,374 | 2,405 | 1,039,500 |
2023/10/31 | 2,321 | 2,373 | 2,315 | 2,358 | 1,039,800 |
2023/10/30 | 2,347 | 2,357 | 2,277 | 2,298 | 1,293,600 |
2023/10/27 | 2,347 | 2,401 | 2,341 | 2,397 | 671,700 |
2023/10/26 | 2,341 | 2,362 | 2,340 | 2,351 | 794,700 |
2023/10/25 | 2,368 | 2,376 | 2,346 | 2,350 | 886,600 |
2023/10/24 | 2,329 | 2,354 | 2,301 | 2,350 | 1,754,200 |
2023/10/23 | 2,368 | 2,386 | 2,353 | 2,379 | 794,100 |
2023/10/20 | 2,398 | 2,408 | 2,368 | 2,374 | 1,177,100 |
2023/10/19 | 2,382 | 2,423 | 2,380 | 2,402 | 1,579,400 |
2023/10/18 | 2,501 | 2,506 | 2,416 | 2,449 | 1,532,000 |
2023/10/17 | 2,481 | 2,526 | 2,479 | 2,499 | 1,070,800 |
2023/10/16 | 2,538 | 2,542 | 2,476 | 2,480 | 971,800 |
2023/10/13 | 2,606 | 2,609 | 2,531 | 2,536 | 1,003,200 |
2023/10/12 | 2,597 | 2,632 | 2,594 | 2,622 | 1,158,700 |
2023/10/11 | 2,610 | 2,612 | 2,578 | 2,591 | 1,071,000 |
2023/10/10 | 2,566 | 2,603 | 2,557 | 2,592 | 843,900 |
2023/10/06 | 2,573 | 2,596 | 2,563 | 2,567 | 885,100 |
2023/10/05 | 2,537 | 2,544 | 2,506 | 2,544 | 851,800 |
2023/10/04 | 2,531 | 2,563 | 2,525 | 2,550 | 971,400 |
2023/10/03 | 2,573 | 2,574 | 2,531 | 2,552 | 1,186,600 |
2023/10/02 | 2,618 | 2,640 | 2,562 | 2,566 | 1,053,100 |
2023/09/29 | 2,610 | 2,614 | 2,559 | 2,604 | 1,885,500 |
2023/09/28 | 2,646 | 2,669 | 2,620 | 2,642 | 916,900 |
2023/09/27 | 2,631 | 2,675 | 2,620 | 2,675 | 972,300 |
2023/09/26 | 2,700 | 2,700 | 2,651 | 2,651 | 708,100 |
2023/09/25 | 2,682 | 2,703 | 2,666 | 2,700 | 825,300 |
2023/09/22 | 2,650 | 2,676 | 2,645 | 2,659 | 783,100 |
2023/09/21 | 2,667 | 2,683 | 2,655 | 2,663 | 680,600 |
2023/09/20 | 2,698 | 2,709 | 2,658 | 2,668 | 823,000 |
2023/09/19 | 2,700 | 2,743 | 2,688 | 2,702 | 835,600 |
2023/09/15 | 2,701 | 2,714 | 2,676 | 2,703 | 1,190,400 |
2023/09/14 | 2,702 | 2,714 | 2,675 | 2,697 | 757,500 |
2023/09/13 | 2,693 | 2,699 | 2,660 | 2,694 | 806,700 |
2023/09/12 | 2,632 | 2,690 | 2,631 | 2,684 | 793,800 |
2023/09/11 | 2,618 | 2,618 | 2,591 | 2,617 | 447,800 |
2023/09/08 | 2,616 | 2,629 | 2,589 | 2,613 | 1,113,000 |
2023/09/07 | 2,621 | 2,627 | 2,606 | 2,620 | 693,900 |
2023/09/06 | 2,667 | 2,669 | 2,631 | 2,639 | 598,000 |
2023/09/05 | 2,650 | 2,656 | 2,636 | 2,650 | 743,600 |
2023/09/04 | 2,680 | 2,685 | 2,651 | 2,662 | 526,200 |
2023/09/01 | 2,660 | 2,695 | 2,656 | 2,664 | 812,700 |
2023/08/31 | 2,645 | 2,675 | 2,642 | 2,671 | 1,775,000 |
2023/08/30 | 2,647 | 2,672 | 2,641 | 2,655 | 536,100 |
2023/08/29 | 2,637 | 2,657 | 2,630 | 2,655 | 456,600 |
2023/08/28 | 2,610 | 2,639 | 2,608 | 2,635 | 438,700 |
2023/08/25 | 2,585 | 2,599 | 2,579 | 2,593 | 656,600 |
2023/08/24 | 2,610 | 2,620 | 2,599 | 2,600 | 700,800 |
2023/08/23 | 2,606 | 2,627 | 2,605 | 2,627 | 485,700 |
2023/08/22 | 2,578 | 2,624 | 2,573 | 2,616 | 857,000 |
2023/08/21 | 2,578 | 2,604 | 2,573 | 2,583 | 689,100 |
2023/08/18 | 2,580 | 2,583 | 2,558 | 2,567 | 867,300 |
2023/08/17 | 2,640 | 2,648 | 2,598 | 2,606 | 877,400 |
2023/08/16 | 2,697 | 2,697 | 2,636 | 2,655 | 884,300 |
2023/08/15 | 2,657 | 2,707 | 2,635 | 2,706 | 1,017,000 |
2023/08/14 | 2,664 | 2,702 | 2,663 | 2,671 | 1,374,200 |
2023/08/10 | 2,640 | 2,677 | 2,631 | 2,668 | 1,349,800 |
2023/08/09 | 2,687 | 2,693 | 2,659 | 2,682 | 942,200 |
2023/08/08 | 2,664 | 2,686 | 2,631 | 2,684 | 955,200 |
2023/08/07 | 2,616 | 2,662 | 2,608 | 2,662 | 1,896,500 |
2023/08/04 | 2,570 | 2,630 | 2,530 | 2,618 | 2,161,100 |
2023/08/03 | 2,717 | 2,730 | 2,685 | 2,720 | 951,900 |
2023/08/02 | 2,726 | 2,735 | 2,706 | 2,726 | 1,034,300 |
2023/08/01 | 2,737 | 2,752 | 2,726 | 2,745 | 1,086,100 |
2023/07/31 | 2,731 | 2,742 | 2,707 | 2,716 | 1,143,100 |
2023/07/28 | 2,689 | 2,708 | 2,659 | 2,692 | 1,472,500 |
2023/07/27 | 2,675 | 2,722 | 2,675 | 2,720 | 972,800 |
2023/07/26 | 2,723 | 2,731 | 2,698 | 2,716 | 674,900 |
2023/07/25 | 2,740 | 2,744 | 2,707 | 2,709 | 819,000 |
2023/07/24 | 2,730 | 2,734 | 2,719 | 2,730 | 590,500 |
2023/07/21 | 2,668 | 2,718 | 2,660 | 2,702 | 906,700 |
2023/07/20 | 2,698 | 2,699 | 2,664 | 2,670 | 750,000 |
2023/07/19 | 2,690 | 2,705 | 2,682 | 2,705 | 736,000 |
2023/07/18 | 2,649 | 2,688 | 2,640 | 2,673 | 733,400 |
2023/07/14 | 2,608 | 2,667 | 2,607 | 2,652 | 1,570,800 |
2023/07/13 | 2,572 | 2,602 | 2,567 | 2,601 | 515,600 |
2023/07/12 | 2,588 | 2,590 | 2,566 | 2,575 | 641,800 |
2023/07/11 | 2,607 | 2,615 | 2,581 | 2,590 | 731,500 |
2023/07/10 | 2,620 | 2,622 | 2,577 | 2,602 | 1,150,600 |
2023/07/07 | 2,633 | 2,643 | 2,603 | 2,625 | 986,900 |
2023/07/06 | 2,692 | 2,700 | 2,645 | 2,651 | 1,119,700 |
2023/07/05 | 2,650 | 2,684 | 2,648 | 2,684 | 883,700 |
2023/07/04 | 2,668 | 2,671 | 2,648 | 2,657 | 773,200 |
2023/07/03 | 2,680 | 2,699 | 2,677 | 2,685 | 706,400 |
2023/06/30 | 2,670 | 2,676 | 2,642 | 2,664 | 1,202,200 |
2023/06/29 | 2,692 | 2,705 | 2,668 | 2,682 | 1,296,800 |
2023/06/28 | 2,669 | 2,722 | 2,663 | 2,722 | 1,457,600 |
2023/06/27 | 2,729 | 2,729 | 2,685 | 2,691 | 1,147,100 |
2023/06/26 | 2,738 | 2,740 | 2,710 | 2,732 | 699,600 |
2023/06/23 | 2,772 | 2,785 | 2,742 | 2,751 | 1,050,300 |
2023/06/22 | 2,759 | 2,786 | 2,751 | 2,772 | 1,004,300 |
2023/06/21 | 2,760 | 2,770 | 2,741 | 2,742 | 852,500 |
2023/06/20 | 2,765 | 2,765 | 2,733 | 2,755 | 911,200 |
2023/06/19 | 2,780 | 2,793 | 2,750 | 2,764 | 995,900 |
2023/06/16 | 2,719 | 2,769 | 2,713 | 2,764 | 1,555,300 |
2023/06/15 | 2,722 | 2,727 | 2,700 | 2,703 | 1,036,200 |
2023/06/14 | 2,747 | 2,747 | 2,721 | 2,737 | 1,088,200 |
2023/06/13 | 2,710 | 2,748 | 2,710 | 2,733 | 888,400 |
2023/06/12 | 2,711 | 2,729 | 2,707 | 2,720 | 904,400 |
2023/06/09 | 2,704 | 2,718 | 2,695 | 2,705 | 1,580,900 |
2023/06/08 | 2,715 | 2,720 | 2,691 | 2,702 | 981,700 |
2023/06/07 | 2,750 | 2,767 | 2,710 | 2,715 | 1,396,300 |
2023/06/06 | 2,742 | 2,763 | 2,722 | 2,757 | 829,400 |
2023/06/05 | 2,765 | 2,768 | 2,745 | 2,756 | 1,284,600 |
2023/06/02 | 2,724 | 2,748 | 2,714 | 2,744 | 1,253,200 |
2023/06/01 | 2,708 | 2,711 | 2,685 | 2,700 | 972,800 |
2023/05/31 | 2,647 | 2,686 | 2,643 | 2,680 | 6,009,300 |
2023/05/30 | 2,673 | 2,688 | 2,650 | 2,657 | 1,338,700 |
2023/05/29 | 2,691 | 2,694 | 2,662 | 2,662 | 1,183,200 |
2023/05/26 | 2,701 | 2,705 | 2,667 | 2,671 | 1,061,700 |
2023/05/25 | 2,726 | 2,736 | 2,711 | 2,711 | 905,700 |
2023/05/24 | 2,761 | 2,764 | 2,730 | 2,730 | 1,008,100 |
2023/05/23 | 2,769 | 2,785 | 2,730 | 2,759 | 1,500,200 |
2023/05/22 | 2,710 | 2,752 | 2,702 | 2,752 | 1,445,200 |
2023/05/19 | 2,675 | 2,698 | 2,662 | 2,691 | 1,125,300 |
2023/05/18 | 2,710 | 2,716 | 2,673 | 2,682 | 1,338,500 |
2023/05/17 | 2,756 | 2,767 | 2,696 | 2,700 | 1,214,000 |
2023/05/16 | 2,726 | 2,764 | 2,712 | 2,755 | 1,709,300 |
2023/05/15 | 2,659 | 2,705 | 2,648 | 2,705 | 1,878,200 |
2023/05/12 | 2,618 | 2,642 | 2,614 | 2,638 | 3,149,100 |
2023/05/11 | 2,690 | 2,699 | 2,614 | 2,619 | 5,085,800 |
2023/05/10 | 3,050 | 3,050 | 3,000 | 3,010 | 667,100 |
2023/05/09 | 3,020 | 3,060 | 3,020 | 3,045 | 624,200 |
2023/05/08 | 3,040 | 3,060 | 3,005 | 3,010 | 561,500 |
2023/05/02 | 3,060 | 3,075 | 3,030 | 3,060 | 721,200 |
2023/05/01 | 3,040 | 3,065 | 3,030 | 3,040 | 733,000 |
2023/04/28 | 3,025 | 3,045 | 3,000 | 3,020 | 1,149,700 |
2023/04/27 | 2,994 | 3,010 | 2,970 | 3,000 | 1,089,600 |
2023/04/26 | 3,035 | 3,040 | 3,000 | 3,020 | 958,000 |
2023/04/25 | 3,080 | 3,095 | 3,045 | 3,055 | 883,600 |
2023/04/24 | 3,105 | 3,110 | 3,070 | 3,085 | 562,600 |
2023/04/21 | 3,080 | 3,095 | 3,055 | 3,085 | 516,100 |
2023/04/20 | 3,105 | 3,105 | 3,070 | 3,080 | 810,600 |
2023/04/19 | 3,115 | 3,140 | 3,105 | 3,120 | 816,700 |
2023/04/18 | 3,115 | 3,150 | 3,110 | 3,145 | 695,600 |
2023/04/17 | 3,085 | 3,105 | 3,070 | 3,095 | 861,700 |
2023/04/14 | 3,100 | 3,120 | 3,050 | 3,105 | 1,572,200 |
2023/04/13 | 2,967 | 3,050 | 2,958 | 3,040 | 1,165,400 |
2023/04/12 | 2,962 | 2,987 | 2,956 | 2,967 | 505,100 |
2023/04/11 | 2,958 | 2,986 | 2,953 | 2,958 | 730,000 |
2023/04/10 | 2,954 | 2,979 | 2,946 | 2,951 | 468,000 |
2023/04/07 | 2,951 | 2,955 | 2,925 | 2,928 | 646,400 |
2023/04/06 | 2,932 | 2,957 | 2,894 | 2,951 | 1,150,500 |
2023/04/05 | 2,970 | 2,989 | 2,915 | 2,923 | 988,200 |
2023/04/04 | 2,901 | 2,967 | 2,894 | 2,950 | 1,229,800 |
2023/04/03 | 2,894 | 2,904 | 2,879 | 2,893 | 598,300 |
2023/03/31 | 2,878 | 2,892 | 2,860 | 2,886 | 1,017,600 |
2023/03/30 | 2,871 | 2,893 | 2,859 | 2,873 | 716,700 |
2023/03/29 | 2,870 | 2,880 | 2,842 | 2,880 | 958,300 |
2023/03/28 | 2,884 | 2,898 | 2,862 | 2,871 | 629,400 |
2023/03/27 | 2,853 | 2,889 | 2,847 | 2,870 | 581,500 |
2023/03/24 | 2,839 | 2,845 | 2,811 | 2,830 | 514,800 |
2023/03/23 | 2,839 | 2,851 | 2,823 | 2,838 | 676,500 |
2023/03/22 | 2,839 | 2,865 | 2,826 | 2,846 | 752,300 |
2023/03/20 | 2,873 | 2,880 | 2,810 | 2,814 | 722,200 |
2023/03/17 | 2,857 | 2,885 | 2,845 | 2,883 | 1,077,700 |
2023/03/16 | 2,784 | 2,830 | 2,772 | 2,820 | 732,600 |
2023/03/15 | 2,842 | 2,849 | 2,800 | 2,817 | 565,200 |
2023/03/14 | 2,826 | 2,838 | 2,786 | 2,826 | 799,800 |
2023/03/13 | 2,867 | 2,873 | 2,831 | 2,842 | 557,500 |
2023/03/10 | 2,915 | 2,917 | 2,878 | 2,891 | 1,164,900 |
2023/03/09 | 2,910 | 2,923 | 2,903 | 2,917 | 593,500 |
2023/03/08 | 2,883 | 2,905 | 2,880 | 2,905 | 506,200 |
2023/03/07 | 2,846 | 2,885 | 2,846 | 2,875 | 677,000 |
2023/03/06 | 2,905 | 2,905 | 2,845 | 2,861 | 809,800 |
2023/03/03 | 2,835 | 2,888 | 2,829 | 2,879 | 879,900 |
2023/03/02 | 2,849 | 2,858 | 2,840 | 2,853 | 654,600 |
2023/03/01 | 2,890 | 2,900 | 2,848 | 2,849 | 717,300 |
2023/02/28 | 2,900 | 2,918 | 2,895 | 2,915 | 952,400 |
2023/02/27 | 2,916 | 2,918 | 2,893 | 2,903 | 359,200 |
2023/02/24 | 2,934 | 2,937 | 2,898 | 2,928 | 550,300 |
2023/02/22 | 2,948 | 2,963 | 2,924 | 2,933 | 681,900 |
2023/02/21 | 2,940 | 2,961 | 2,935 | 2,948 | 429,900 |
2023/02/20 | 2,955 | 2,975 | 2,935 | 2,943 | 479,200 |
2023/02/17 | 2,958 | 2,965 | 2,930 | 2,940 | 832,700 |
2023/02/16 | 2,965 | 2,985 | 2,959 | 2,967 | 862,400 |
2023/02/15 | 3,020 | 3,055 | 3,005 | 3,005 | 479,100 |
2023/02/14 | 3,035 | 3,045 | 3,005 | 3,030 | 557,500 |
2023/02/13 | 3,000 | 3,020 | 2,990 | 3,015 | 667,800 |
2023/02/10 | 3,065 | 3,065 | 3,010 | 3,015 | 1,246,500 |
2023/02/09 | 3,050 | 3,070 | 3,005 | 3,055 | 1,402,300 |
2023/02/08 | 3,040 | 3,125 | 3,030 | 3,085 | 2,415,700 |
2023/02/07 | 2,883 | 2,915 | 2,881 | 2,898 | 557,900 |
2023/02/06 | 2,885 | 2,891 | 2,865 | 2,880 | 599,900 |
2023/02/03 | 2,894 | 2,898 | 2,865 | 2,882 | 484,300 |
2023/02/02 | 2,874 | 2,875 | 2,847 | 2,872 | 553,500 |
2023/02/01 | 2,921 | 2,921 | 2,885 | 2,897 | 632,800 |
2023/01/31 | 2,890 | 2,899 | 2,873 | 2,890 | 849,200 |
2023/01/30 | 2,900 | 2,917 | 2,863 | 2,871 | 621,300 |
2023/01/27 | 2,928 | 2,940 | 2,903 | 2,903 | 577,400 |
2023/01/26 | 2,939 | 2,952 | 2,925 | 2,942 | 550,300 |
2023/01/25 | 2,901 | 2,937 | 2,901 | 2,930 | 641,200 |
2023/01/24 | 2,897 | 2,915 | 2,870 | 2,905 | 716,900 |
2023/01/23 | 2,870 | 2,904 | 2,864 | 2,876 | 613,700 |
2023/01/20 | 2,837 | 2,859 | 2,830 | 2,856 | 910,500 |
2023/01/19 | 2,880 | 2,881 | 2,853 | 2,857 | 923,200 |
2023/01/18 | 2,859 | 2,921 | 2,855 | 2,906 | 1,106,400 |
2023/01/17 | 2,849 | 2,852 | 2,824 | 2,839 | 639,900 |
2023/01/16 | 2,850 | 2,861 | 2,831 | 2,838 | 865,600 |
2023/01/13 | 2,890 | 2,934 | 2,859 | 2,881 | 998,800 |
2023/01/12 | 2,943 | 2,953 | 2,881 | 2,920 | 775,100 |
2023/01/11 | 2,899 | 2,962 | 2,887 | 2,941 | 1,155,600 |
2023/01/10 | 2,891 | 2,920 | 2,875 | 2,875 | 789,000 |
2023/01/06 | 2,911 | 2,930 | 2,898 | 2,913 | 862,100 |
2023/01/05 | 2,979 | 2,990 | 2,887 | 2,916 | 909,400 |
2023/01/04 | 2,981 | 2,989 | 2,945 | 2,970 | 833,100 |