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
2025/06/13 2,498 2,499 2,466 2,490 1,191,900
2025/06/12 2,471 2,497 2,463 2,490 903,600
2025/06/11 2,487 2,494 2,462 2,478 904,900
2025/06/10 2,450 2,464 2,434 2,463 997,900
2025/06/09 2,463 2,487 2,451 2,459 794,400
2025/06/06 2,475 2,478 2,429 2,434 1,094,200
2025/06/05 2,447 2,489 2,432 2,465 1,782,300
2025/06/04 2,376 2,398 2,369 2,383 1,020,500
2025/06/03 2,346 2,384 2,313 2,380 1,302,200
2025/06/02 2,373 2,447 2,347 2,363 1,972,900
2025/05/30 2,260 2,356 2,252 2,354 2,858,900
2025/05/29 2,261 2,293 2,257 2,260 1,143,100
2025/05/28 2,242 2,274 2,236 2,255 806,300
2025/05/27 2,244 2,248 2,221 2,239 913,200
2025/05/26 2,198 2,257 2,188 2,227 970,400
2025/05/23 2,230 2,239 2,187 2,203 1,082,900
2025/05/22 2,235 2,256 2,223 2,236 1,186,100
2025/05/21 2,228 2,252 2,218 2,233 1,057,900
2025/05/20 2,249 2,254 2,173 2,178 1,265,900
2025/05/19 2,249 2,283 2,243 2,255 1,120,900
2025/05/16 2,189 2,219 2,167 2,211 1,011,800
2025/05/15 2,158 2,175 2,145 2,173 991,200
2025/05/14 2,192 2,203 2,155 2,175 1,186,800
2025/05/13 2,206 2,245 2,182 2,218 1,573,100
2025/05/12 2,228 2,228 2,121 2,140 1,631,200
2025/05/09 2,229 2,230 2,186 2,204 1,676,500
2025/05/08 2,109 2,237 2,100 2,190 3,027,400
2025/05/07 2,123 2,132 2,092 2,092 2,037,900
2025/05/02 2,135 2,257 2,135 2,191 2,935,200
2025/05/01 2,220 2,242 2,191 2,239 760,900
2025/04/30 2,222 2,230 2,207 2,225 1,231,700
2025/04/28 2,185 2,218 2,185 2,197 781,600
2025/04/25 2,219 2,219 2,188 2,199 911,200
2025/04/24 2,207 2,215 2,188 2,199 558,700
2025/04/23 2,238 2,240 2,200 2,213 844,800
2025/04/22 2,222 2,222 2,181 2,200 649,600
2025/04/21 2,221 2,225 2,192 2,196 891,500
2025/04/18 2,194 2,219 2,179 2,204 944,000
2025/04/17 2,188 2,194 2,162 2,194 1,487,300
2025/04/16 2,172 2,209 2,152 2,203 1,144,100
2025/04/15 2,170 2,178 2,154 2,168 917,100
2025/04/14 2,118 2,176 2,118 2,149 1,295,500
2025/04/11 2,071 2,105 2,034 2,085 1,865,600
2025/04/10 2,143 2,144 2,067 2,121 1,420,300
2025/04/09 2,080 2,094 2,037 2,053 1,594,200
2025/04/08 2,107 2,107 2,050 2,076 1,325,500
2025/04/07 2,077 2,120 2,038 2,073 1,785,800
2025/04/04 2,122 2,223 2,122 2,204 1,915,800
2025/04/03 2,111 2,128 2,101 2,120 1,177,300
2025/04/02 2,191 2,205 2,127 2,130 1,126,600
2025/04/01 2,167 2,182 2,145 2,164 1,363,600
2025/03/31 2,178 2,193 2,151 2,173 1,454,700
2025/03/28 2,212 2,212 2,190 2,205 824,600
2025/03/27 2,195 2,204 2,180 2,204 1,242,200
2025/03/26 2,168 2,187 2,162 2,171 1,003,400
2025/03/25 2,150 2,182 2,148 2,176 709,700
2025/03/24 2,150 2,169 2,138 2,150 655,400
2025/03/21 2,159 2,161 2,136 2,139 1,898,200
2025/03/19 2,169 2,188 2,167 2,178 859,900
2025/03/18 2,182 2,190 2,167 2,184 959,900
2025/03/17 2,162 2,198 2,156 2,179 622,600
2025/03/14 2,154 2,183 2,130 2,178 1,844,300
2025/03/13 2,189 2,201 2,159 2,179 2,044,900
2025/03/12 2,202 2,222 2,183 2,201 1,788,700
2025/03/11 2,244 2,262 2,214 2,224 1,523,300
2025/03/10 2,250 2,288 2,234 2,248 1,967,900
2025/03/07 2,188 2,234 2,180 2,223 1,662,200
2025/03/06 2,160 2,169 2,143 2,167 1,255,200
2025/03/05 2,176 2,213 2,170 2,179 1,299,000
2025/03/04 2,160 2,178 2,144 2,169 1,190,700
2025/03/03 2,154 2,165 2,129 2,151 888,800
2025/02/28 2,125 2,149 2,109 2,120 1,794,100
2025/02/27 2,123 2,149 2,117 2,137 1,205,000
2025/02/26 2,110 2,119 2,093 2,108 1,337,100
2025/02/25 2,055 2,090 2,046 2,089 1,501,300
2025/02/21 2,063 2,084 2,056 2,064 1,358,200
2025/02/20 2,049 2,052 2,025 2,038 965,100
2025/02/19 2,034 2,050 2,031 2,037 990,200
2025/02/18 2,045 2,075 2,039 2,058 863,300
2025/02/17 2,051 2,080 2,048 2,054 723,900
2025/02/14 2,093 2,105 2,057 2,066 1,335,400
2025/02/13 2,093 2,133 2,090 2,107 1,305,100
2025/02/12 2,076 2,080 2,045 2,070 1,706,400
2025/02/10 2,099 2,110 2,063 2,079 2,093,500
2025/02/07 2,135 2,143 2,090 2,117 2,813,000
2025/02/06 2,270 2,278 2,223 2,240 908,800
2025/02/05 2,258 2,258 2,227 2,254 843,500
2025/02/04 2,277 2,281 2,231 2,241 692,400
2025/02/03 2,280 2,282 2,224 2,230 1,229,800
2025/01/31 2,335 2,337 2,300 2,320 1,019,200
2025/01/30 2,328 2,355 2,318 2,347 646,800
2025/01/29 2,329 2,336 2,316 2,328 540,600
2025/01/28 2,335 2,340 2,316 2,329 666,100
2025/01/27 2,344 2,353 2,319 2,324 633,300
2025/01/24 2,313 2,338 2,310 2,314 646,800
2025/01/23 2,274 2,295 2,258 2,292 696,400
2025/01/22 2,280 2,297 2,276 2,288 569,300
2025/01/21 2,299 2,302 2,276 2,284 345,800
2025/01/20 2,285 2,297 2,282 2,294 322,900
2025/01/17 2,283 2,296 2,275 2,285 656,100
2025/01/16 2,322 2,323 2,283 2,283 813,900
2025/01/15 2,356 2,361 2,318 2,320 792,600
2025/01/14 2,304 2,342 2,292 2,330 1,243,900
2025/01/10 2,310 2,320 2,284 2,290 962,300
2025/01/09 2,307 2,330 2,297 2,320 877,200
2025/01/08 2,332 2,337 2,314 2,314 778,600
2025/01/07 2,334 2,343 2,326 2,332 718,400
2025/01/06 2,374 2,385 2,318 2,327 1,077,200

このページの先頭へ