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 |
|---|---|---|---|---|---|
| 2024/10/18 | 2,647 | 2,664 | 2,635 | 2,651 | 1,236,200 |
| 2024/10/17 | 2,627 | 2,637 | 2,609 | 2,613 | 1,411,600 |
| 2024/10/16 | 2,632 | 2,640 | 2,603 | 2,618 | 1,484,300 |
| 2024/10/15 | 2,670 | 2,675 | 2,644 | 2,657 | 1,258,900 |
| 2024/10/11 | 2,659 | 2,660 | 2,618 | 2,648 | 1,651,800 |
| 2024/10/10 | 2,645 | 2,688 | 2,644 | 2,666 | 2,013,300 |
| 2024/10/09 | 2,620 | 2,638 | 2,616 | 2,628 | 1,285,700 |
| 2024/10/08 | 2,610 | 2,617 | 2,592 | 2,607 | 1,192,300 |
| 2024/10/07 | 2,640 | 2,653 | 2,614 | 2,617 | 2,011,200 |
| 2024/10/04 | 2,611 | 2,645 | 2,608 | 2,626 | 1,821,500 |
| 2024/10/03 | 2,606 | 2,627 | 2,591 | 2,627 | 2,117,800 |
| 2024/10/02 | 2,523 | 2,591 | 2,522 | 2,588 | 2,889,700 |
| 2024/10/01 | 2,532 | 2,556 | 2,523 | 2,541 | 2,081,000 |
| 2024/09/30 | 2,495 | 2,529 | 2,481 | 2,527 | 3,714,000 |
| 2024/09/27 | 2,587 | 2,643 | 2,543 | 2,573 | 5,973,400 |
| 2024/09/26 | 2,694 | 2,700 | 2,603 | 2,613 | 6,381,300 |
| 2024/09/25 | 2,670 | 2,752 | 2,632 | 2,694 | 9,652,300 |
| 2024/09/24 | 3,208 | 3,218 | 3,071 | 3,100 | 2,238,900 |
| 2024/09/20 | 3,263 | 3,282 | 3,178 | 3,209 | 1,792,300 |
| 2024/09/19 | 3,296 | 3,301 | 3,194 | 3,230 | 1,544,500 |
| 2024/09/18 | 3,270 | 3,313 | 3,226 | 3,252 | 1,055,400 |
| 2024/09/17 | 3,254 | 3,275 | 3,215 | 3,267 | 1,366,600 |
| 2024/09/13 | 3,270 | 3,299 | 3,217 | 3,254 | 1,639,500 |
| 2024/09/12 | 3,270 | 3,294 | 3,251 | 3,277 | 1,181,900 |
| 2024/09/11 | 3,230 | 3,254 | 3,203 | 3,226 | 1,247,500 |
| 2024/09/10 | 3,224 | 3,252 | 3,195 | 3,198 | 1,370,800 |
| 2024/09/09 | 3,167 | 3,258 | 3,155 | 3,256 | 1,220,700 |
| 2024/09/06 | 3,215 | 3,257 | 3,200 | 3,202 | 822,100 |
| 2024/09/05 | 3,229 | 3,268 | 3,192 | 3,204 | 855,200 |
| 2024/09/04 | 3,244 | 3,320 | 3,240 | 3,260 | 1,165,900 |
| 2024/09/03 | 3,283 | 3,311 | 3,268 | 3,302 | 615,000 |
| 2024/09/02 | 3,298 | 3,314 | 3,255 | 3,283 | 681,400 |
| 2024/08/30 | 3,308 | 3,325 | 3,269 | 3,325 | 2,780,700 |
| 2024/08/29 | 3,320 | 3,350 | 3,293 | 3,300 | 935,000 |
| 2024/08/28 | 3,300 | 3,316 | 3,283 | 3,310 | 961,200 |
| 2024/08/27 | 3,272 | 3,300 | 3,245 | 3,300 | 822,000 |
| 2024/08/26 | 3,221 | 3,259 | 3,163 | 3,254 | 1,012,900 |
| 2024/08/23 | 3,175 | 3,264 | 3,175 | 3,259 | 1,247,300 |
| 2024/08/22 | 3,100 | 3,169 | 3,093 | 3,158 | 1,100,100 |
| 2024/08/21 | 3,123 | 3,143 | 3,104 | 3,112 | 721,600 |
| 2024/08/20 | 3,128 | 3,159 | 3,109 | 3,140 | 850,000 |
| 2024/08/19 | 3,125 | 3,136 | 3,068 | 3,088 | 940,400 |
| 2024/08/16 | 3,094 | 3,164 | 3,090 | 3,160 | 1,105,000 |
| 2024/08/15 | 3,047 | 3,086 | 3,046 | 3,051 | 841,600 |
| 2024/08/14 | 3,079 | 3,092 | 3,015 | 3,079 | 1,083,600 |
| 2024/08/13 | 3,014 | 3,065 | 2,984 | 3,041 | 1,484,100 |
| 2024/08/09 | 3,002 | 3,023 | 2,906 | 2,967 | 1,389,100 |
| 2024/08/08 | 2,962 | 3,021 | 2,935 | 2,962 | 1,228,900 |
| 2024/08/07 | 2,974 | 3,044 | 2,874 | 2,952 | 1,566,000 |
| 2024/08/06 | 2,910 | 3,059 | 2,872 | 3,015 | 2,196,100 |
| 2024/08/05 | 2,987 | 3,044 | 2,797 | 2,818 | 1,977,900 |
| 2024/08/02 | 3,083 | 3,177 | 3,045 | 3,057 | 1,690,000 |
| 2024/08/01 | 3,154 | 3,178 | 3,082 | 3,117 | 948,500 |
| 2024/07/31 | 3,127 | 3,196 | 3,120 | 3,179 | 798,500 |
| 2024/07/30 | 3,183 | 3,190 | 3,150 | 3,165 | 609,500 |
| 2024/07/29 | 3,155 | 3,206 | 3,147 | 3,174 | 730,900 |
| 2024/07/26 | 3,150 | 3,185 | 3,150 | 3,155 | 852,500 |
| 2024/07/25 | 3,110 | 3,153 | 3,100 | 3,116 | 954,400 |
| 2024/07/24 | 3,159 | 3,197 | 3,142 | 3,149 | 699,500 |
| 2024/07/23 | 3,165 | 3,206 | 3,159 | 3,198 | 683,200 |
| 2024/07/22 | 3,196 | 3,206 | 3,153 | 3,171 | 700,700 |
| 2024/07/19 | 3,126 | 3,180 | 3,106 | 3,170 | 658,100 |
| 2024/07/18 | 3,170 | 3,195 | 3,152 | 3,165 | 833,800 |
| 2024/07/17 | 3,177 | 3,196 | 3,148 | 3,178 | 1,078,500 |
| 2024/07/16 | 3,122 | 3,140 | 3,079 | 3,100 | 649,400 |
| 2024/07/12 | 3,100 | 3,128 | 3,043 | 3,107 | 1,420,700 |
| 2024/07/11 | 3,110 | 3,129 | 3,089 | 3,101 | 1,113,500 |
| 2024/07/10 | 3,070 | 3,118 | 3,070 | 3,102 | 1,250,100 |
| 2024/07/09 | 2,959 | 3,091 | 2,953 | 3,084 | 1,951,500 |
| 2024/07/08 | 2,904 | 2,933 | 2,896 | 2,929 | 817,400 |
| 2024/07/05 | 2,930 | 2,938 | 2,889 | 2,910 | 1,103,500 |
| 2024/07/04 | 2,845 | 2,939 | 2,836 | 2,938 | 1,824,700 |
| 2024/07/03 | 2,776 | 2,787 | 2,752 | 2,765 | 1,025,100 |
| 2024/07/02 | 2,755 | 2,774 | 2,713 | 2,771 | 1,241,100 |
| 2024/07/01 | 2,751 | 2,777 | 2,748 | 2,772 | 913,800 |
| 2024/06/28 | 2,719 | 2,749 | 2,718 | 2,748 | 819,100 |
| 2024/06/27 | 2,696 | 2,740 | 2,681 | 2,725 | 912,400 |
| 2024/06/26 | 2,748 | 2,781 | 2,735 | 2,774 | 881,500 |
| 2024/06/25 | 2,706 | 2,750 | 2,706 | 2,748 | 708,100 |
| 2024/06/24 | 2,708 | 2,717 | 2,692 | 2,699 | 730,100 |
| 2024/06/21 | 2,691 | 2,721 | 2,685 | 2,694 | 1,153,400 |
| 2024/06/20 | 2,683 | 2,695 | 2,671 | 2,690 | 731,100 |
| 2024/06/19 | 2,650 | 2,680 | 2,630 | 2,680 | 1,431,500 |
| 2024/06/18 | 2,691 | 2,694 | 2,644 | 2,650 | 1,424,700 |
| 2024/06/17 | 2,764 | 2,769 | 2,694 | 2,718 | 1,072,700 |
| 2024/06/14 | 2,685 | 2,757 | 2,651 | 2,748 | 2,426,300 |
| 2024/06/13 | 2,693 | 2,698 | 2,656 | 2,686 | 702,800 |
| 2024/06/12 | 2,731 | 2,746 | 2,690 | 2,693 | 1,014,200 |
| 2024/06/11 | 2,727 | 2,738 | 2,715 | 2,727 | 697,400 |
| 2024/06/10 | 2,705 | 2,744 | 2,703 | 2,728 | 817,300 |
| 2024/06/07 | 2,675 | 2,709 | 2,675 | 2,705 | 815,000 |
| 2024/06/06 | 2,730 | 2,732 | 2,682 | 2,693 | 1,026,300 |
| 2024/06/05 | 2,722 | 2,732 | 2,693 | 2,704 | 1,013,800 |
| 2024/06/04 | 2,666 | 2,723 | 2,659 | 2,708 | 905,600 |
| 2024/06/03 | 2,659 | 2,711 | 2,654 | 2,681 | 864,800 |
| 2024/05/31 | 2,600 | 2,656 | 2,598 | 2,656 | 4,286,700 |
| 2024/05/30 | 2,559 | 2,590 | 2,536 | 2,582 | 866,600 |
| 2024/05/29 | 2,558 | 2,577 | 2,551 | 2,559 | 1,053,900 |
| 2024/05/28 | 2,580 | 2,592 | 2,556 | 2,575 | 966,300 |
| 2024/05/27 | 2,563 | 2,586 | 2,540 | 2,583 | 829,500 |
| 2024/05/24 | 2,568 | 2,576 | 2,550 | 2,568 | 844,400 |
| 2024/05/23 | 2,550 | 2,596 | 2,547 | 2,590 | 1,018,900 |
| 2024/05/22 | 2,586 | 2,593 | 2,556 | 2,566 | 856,100 |
| 2024/05/21 | 2,611 | 2,623 | 2,591 | 2,591 | 711,900 |
| 2024/05/20 | 2,602 | 2,643 | 2,602 | 2,619 | 799,100 |
| 2024/05/17 | 2,621 | 2,641 | 2,593 | 2,613 | 987,300 |
| 2024/05/16 | 2,620 | 2,669 | 2,620 | 2,654 | 972,100 |
| 2024/05/15 | 2,669 | 2,691 | 2,628 | 2,639 | 1,136,000 |
| 2024/05/14 | 2,687 | 2,716 | 2,675 | 2,695 | 962,400 |
| 2024/05/13 | 2,654 | 2,690 | 2,650 | 2,672 | 762,800 |
| 2024/05/10 | 2,679 | 2,710 | 2,666 | 2,670 | 982,600 |
| 2024/05/09 | 2,639 | 2,698 | 2,635 | 2,645 | 1,175,400 |
| 2024/05/08 | 2,636 | 2,685 | 2,602 | 2,635 | 1,917,700 |
| 2024/05/07 | 2,667 | 2,703 | 2,654 | 2,686 | 1,693,300 |
| 2024/05/02 | 2,669 | 2,684 | 2,651 | 2,668 | 954,600 |
| 2024/05/01 | 2,638 | 2,702 | 2,633 | 2,668 | 1,044,900 |
| 2024/04/30 | 2,683 | 2,683 | 2,644 | 2,649 | 1,219,400 |
| 2024/04/26 | 2,619 | 2,650 | 2,603 | 2,630 | 857,100 |
| 2024/04/25 | 2,653 | 2,665 | 2,624 | 2,624 | 875,000 |
| 2024/04/24 | 2,639 | 2,683 | 2,623 | 2,653 | 910,300 |
| 2024/04/23 | 2,643 | 2,683 | 2,643 | 2,656 | 1,118,900 |
| 2024/04/22 | 2,646 | 2,666 | 2,632 | 2,656 | 1,077,100 |
| 2024/04/19 | 2,635 | 2,639 | 2,584 | 2,609 | 1,129,100 |
| 2024/04/18 | 2,654 | 2,679 | 2,631 | 2,635 | 1,033,500 |
| 2024/04/17 | 2,655 | 2,672 | 2,624 | 2,624 | 937,200 |
| 2024/04/16 | 2,642 | 2,666 | 2,625 | 2,657 | 1,019,100 |
| 2024/04/15 | 2,659 | 2,678 | 2,645 | 2,670 | 940,800 |
| 2024/04/12 | 2,645 | 2,696 | 2,642 | 2,682 | 1,121,700 |
| 2024/04/11 | 2,590 | 2,647 | 2,589 | 2,645 | 968,900 |
| 2024/04/10 | 2,649 | 2,654 | 2,599 | 2,607 | 965,200 |
| 2024/04/09 | 2,641 | 2,655 | 2,626 | 2,631 | 673,000 |
| 2024/04/08 | 2,660 | 2,668 | 2,628 | 2,638 | 685,900 |
| 2024/04/05 | 2,626 | 2,663 | 2,615 | 2,652 | 1,283,100 |
| 2024/04/04 | 2,641 | 2,659 | 2,613 | 2,616 | 1,151,700 |
| 2024/04/03 | 2,596 | 2,629 | 2,580 | 2,629 | 1,515,500 |
| 2024/04/02 | 2,631 | 2,631 | 2,578 | 2,589 | 1,312,500 |
| 2024/04/01 | 2,705 | 2,705 | 2,611 | 2,633 | 1,636,800 |
| 2024/03/29 | 2,710 | 2,728 | 2,686 | 2,691 | 1,490,400 |
| 2024/03/28 | 2,758 | 2,762 | 2,715 | 2,715 | 1,334,500 |
| 2024/03/27 | 2,761 | 2,786 | 2,745 | 2,771 | 1,173,600 |
| 2024/03/26 | 2,737 | 2,755 | 2,716 | 2,740 | 1,315,100 |
| 2024/03/25 | 2,766 | 2,776 | 2,726 | 2,739 | 1,465,700 |
| 2024/03/22 | 2,828 | 2,849 | 2,795 | 2,796 | 1,179,400 |
| 2024/03/21 | 2,900 | 2,900 | 2,838 | 2,845 | 1,233,900 |
| 2024/03/19 | 2,875 | 2,895 | 2,846 | 2,882 | 1,082,500 |
| 2024/03/18 | 2,848 | 2,906 | 2,845 | 2,885 | 1,050,100 |
| 2024/03/15 | 2,811 | 2,840 | 2,811 | 2,830 | 1,276,000 |
| 2024/03/14 | 2,832 | 2,846 | 2,792 | 2,811 | 999,900 |
| 2024/03/13 | 2,839 | 2,852 | 2,805 | 2,824 | 916,700 |
| 2024/03/12 | 2,830 | 2,847 | 2,800 | 2,834 | 1,602,500 |
| 2024/03/11 | 2,839 | 2,903 | 2,835 | 2,862 | 1,401,700 |
| 2024/03/08 | 2,861 | 2,890 | 2,799 | 2,834 | 1,749,700 |
| 2024/03/07 | 2,908 | 2,928 | 2,852 | 2,861 | 1,311,300 |
| 2024/03/06 | 2,921 | 2,940 | 2,894 | 2,908 | 1,560,400 |
| 2024/03/05 | 2,950 | 2,970 | 2,932 | 2,941 | 812,200 |
| 2024/03/04 | 2,978 | 3,009 | 2,933 | 2,942 | 1,594,100 |
| 2024/03/01 | 2,928 | 2,975 | 2,926 | 2,953 | 1,011,400 |
| 2024/02/29 | 2,946 | 2,983 | 2,927 | 2,972 | 1,655,100 |
| 2024/02/28 | 2,933 | 2,984 | 2,926 | 2,950 | 1,065,000 |
| 2024/02/27 | 2,892 | 2,956 | 2,892 | 2,949 | 1,207,600 |
| 2024/02/26 | 2,903 | 2,947 | 2,900 | 2,917 | 1,303,300 |
| 2024/02/22 | 2,868 | 2,889 | 2,823 | 2,874 | 1,634,800 |
| 2024/02/21 | 2,902 | 2,917 | 2,876 | 2,880 | 926,700 |
| 2024/02/20 | 2,858 | 2,908 | 2,855 | 2,895 | 1,003,200 |
| 2024/02/19 | 2,881 | 2,888 | 2,834 | 2,858 | 872,500 |
| 2024/02/16 | 2,830 | 2,900 | 2,819 | 2,887 | 1,766,400 |
| 2024/02/15 | 2,810 | 2,842 | 2,797 | 2,800 | 1,318,900 |
| 2024/02/14 | 2,782 | 2,821 | 2,730 | 2,780 | 1,786,600 |
| 2024/02/13 | 2,763 | 2,835 | 2,737 | 2,825 | 2,583,300 |
| 2024/02/09 | 2,728 | 2,769 | 2,691 | 2,763 | 2,868,000 |
| 2024/02/08 | 2,618 | 2,724 | 2,568 | 2,708 | 6,675,300 |
| 2024/02/07 | 2,320 | 2,320 | 2,267 | 2,268 | 1,239,000 |
| 2024/02/06 | 2,314 | 2,326 | 2,285 | 2,322 | 913,600 |
| 2024/02/05 | 2,315 | 2,335 | 2,312 | 2,313 | 705,900 |
| 2024/02/02 | 2,318 | 2,336 | 2,312 | 2,314 | 659,100 |
| 2024/02/01 | 2,315 | 2,319 | 2,289 | 2,310 | 700,700 |
| 2024/01/31 | 2,286 | 2,342 | 2,284 | 2,334 | 1,343,400 |
| 2024/01/30 | 2,327 | 2,344 | 2,305 | 2,305 | 853,400 |
| 2024/01/29 | 2,346 | 2,346 | 2,320 | 2,327 | 1,022,100 |
| 2024/01/26 | 2,345 | 2,352 | 2,337 | 2,339 | 717,900 |
| 2024/01/25 | 2,366 | 2,389 | 2,340 | 2,354 | 786,700 |
| 2024/01/24 | 2,400 | 2,417 | 2,374 | 2,377 | 841,400 |
| 2024/01/23 | 2,367 | 2,398 | 2,367 | 2,386 | 833,300 |
| 2024/01/22 | 2,341 | 2,369 | 2,336 | 2,364 | 755,000 |
| 2024/01/19 | 2,364 | 2,370 | 2,332 | 2,344 | 1,144,400 |
| 2024/01/18 | 2,377 | 2,391 | 2,361 | 2,377 | 774,500 |
| 2024/01/17 | 2,422 | 2,427 | 2,381 | 2,391 | 1,166,700 |
| 2024/01/16 | 2,443 | 2,456 | 2,421 | 2,426 | 757,400 |
| 2024/01/15 | 2,478 | 2,482 | 2,442 | 2,463 | 1,001,900 |
| 2024/01/12 | 2,576 | 2,576 | 2,473 | 2,486 | 1,548,900 |
| 2024/01/11 | 2,541 | 2,557 | 2,517 | 2,529 | 1,023,000 |
| 2024/01/10 | 2,494 | 2,537 | 2,488 | 2,533 | 1,246,700 |
| 2024/01/09 | 2,426 | 2,484 | 2,425 | 2,472 | 1,107,300 |
| 2024/01/05 | 2,451 | 2,451 | 2,415 | 2,415 | 808,200 |
| 2024/01/04 | 2,390 | 2,437 | 2,367 | 2,435 | 925,700 |