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
2026/05/22 2,378 2,411 2,365 2,395 1,105,900
2026/05/21 2,390 2,422 2,377 2,400 972,100
2026/05/20 2,406 2,435 2,346 2,378 1,811,200
2026/05/19 2,341 2,395 2,337 2,383 2,040,100
2026/05/18 2,348 2,365 2,303 2,306 1,076,900
2026/05/15 2,357 2,385 2,335 2,370 1,113,400
2026/05/14 2,363 2,387 2,336 2,363 1,016,900
2026/05/13 2,363 2,370 2,325 2,358 1,305,200
2026/05/12 2,344 2,371 2,305 2,332 1,385,000
2026/05/11 2,320 2,417 2,317 2,385 1,786,700
2026/05/08 2,211 2,326 2,155 2,326 3,951,800
2026/05/07 2,400 2,452 2,349 2,394 2,200,400
2026/05/01 2,376 2,414 2,365 2,394 1,079,700
2026/04/30 2,412 2,420 2,322 2,362 1,348,000
2026/04/28 2,366 2,405 2,326 2,405 1,245,100
2026/04/27 2,302 2,335 2,302 2,319 1,044,300
2026/04/24 2,330 2,370 2,327 2,352 857,100
2026/04/23 2,365 2,377 2,331 2,351 1,122,200
2026/04/22 2,423 2,433 2,366 2,391 837,900
2026/04/21 2,454 2,468 2,411 2,442 858,100
2026/04/20 2,496 2,500 2,461 2,469 867,200
2026/04/17 2,523 2,536 2,467 2,467 1,180,000
2026/04/16 2,506 2,547 2,500 2,523 1,233,900
2026/04/15 2,505 2,534 2,499 2,522 1,001,000
2026/04/14 2,506 2,537 2,483 2,496 948,100
2026/04/13 2,541 2,563 2,500 2,500 1,067,300
2026/04/10 2,608 2,637 2,566 2,566 1,478,900
2026/04/09 2,630 2,678 2,621 2,621 1,493,100
2026/04/08 2,701 2,710 2,616 2,631 1,548,400
2026/04/07 2,642 2,670 2,638 2,662 1,004,300
2026/04/06 2,621 2,676 2,615 2,647 942,200
2026/04/03 2,643 2,643 2,572 2,601 1,234,700
2026/03/27 2,491 2,555 2,468 2,555 1,722,100
2026/03/26 2,474 2,476 2,431 2,464 1,034,400
2026/03/25 2,417 2,460 2,405 2,441 1,276,500
2026/03/24 2,362 2,397 2,350 2,395 1,161,000
2026/03/23 2,302 2,350 2,299 2,350 1,626,500
2026/03/19 2,365 2,382 2,345 2,348 1,646,100
2026/03/18 2,397 2,420 2,380 2,415 1,378,900
2026/03/17 2,383 2,421 2,370 2,406 1,413,200
2026/03/16 2,371 2,383 2,342 2,351 1,555,500
2026/03/13 2,296 2,340 2,292 2,331 2,352,300
2026/03/12 2,286 2,315 2,281 2,303 1,625,100
2026/03/11 2,330 2,358 2,297 2,297 1,810,500
2026/03/10 2,247 2,284 2,233 2,282 2,212,200
2026/03/09 2,166 2,205 2,136 2,202 2,825,800
2026/03/06 2,194 2,253 2,190 2,252 2,956,000
2026/03/05 2,205 2,206 2,109 2,164 7,174,600
2026/03/04 2,231 2,231 2,231 2,231 551,000
2026/03/03 2,758 2,797 2,730 2,731 953,000
2026/03/02 2,875 2,876 2,787 2,808 1,020,200
2026/02/27 2,836 2,912 2,818 2,885 2,784,700
2026/02/26 2,808 2,830 2,795 2,813 1,159,900
2026/02/25 2,830 2,840 2,773 2,818 1,228,500
2026/02/24 2,779 2,831 2,766 2,824 1,394,200
2026/02/20 2,728 2,779 2,707 2,779 1,649,100
2026/02/19 2,611 2,711 2,606 2,707 1,747,700
2026/02/18 2,633 2,677 2,621 2,653 1,893,400
2026/02/17 2,590 2,608 2,571 2,604 1,008,400
2026/02/16 2,734 2,740 2,583 2,592 1,456,900
2026/02/13 2,550 2,696 2,540 2,691 3,032,600
2026/02/12 2,599 2,610 2,557 2,570 1,647,700
2026/02/10 2,520 2,630 2,511 2,602 3,735,800
2026/02/09 2,459 2,464 2,370 2,370 1,813,900
2026/02/06 2,386 2,403 2,367 2,403 1,478,000
2026/02/05 2,394 2,394 2,363 2,370 1,477,400
2026/02/04 2,319 2,372 2,308 2,344 2,501,600
2026/02/03 2,334 2,355 2,273 2,299 3,494,400
2026/02/02 2,305 2,360 2,235 2,336 5,174,400
2026/01/30 2,499 2,521 2,492 2,505 954,900
2026/01/29 2,458 2,503 2,451 2,492 1,112,000
2026/01/28 2,557 2,566 2,483 2,490 1,812,600
2026/01/27 2,593 2,629 2,589 2,607 924,100
2026/01/26 2,602 2,629 2,581 2,612 967,800
2026/01/23 2,622 2,649 2,615 2,648 884,700
2026/01/22 2,610 2,633 2,581 2,607 1,253,100
2026/01/21 2,580 2,599 2,553 2,593 1,057,300
2026/01/20 2,567 2,590 2,555 2,587 661,400
2026/01/19 2,567 2,590 2,561 2,572 869,300
2026/01/16 2,531 2,579 2,520 2,567 1,084,200
2026/01/15 2,573 2,583 2,539 2,560 1,039,100
2026/01/14 2,582 2,592 2,556 2,573 813,300
2026/01/13 2,584 2,610 2,559 2,559 1,169,200
2026/01/09 2,554 2,583 2,546 2,571 1,152,100
2026/01/08 2,570 2,591 2,544 2,567 1,139,900
2026/01/07 2,501 2,554 2,497 2,547 1,183,400
2026/01/06 2,489 2,511 2,479 2,494 1,056,600
2026/01/05 2,535 2,574 2,514 2,514 894,600

このページの先頭へ