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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |