1. HOME >
  2. 株価時系列 >
  3. 2503

2503 キリンホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-032,1302,1452,128.52,134.52,511,5002,134.50
2024-12-022,1012,125.52,0952,113.52,080,0002,113.50
2024-11-292,092.52,098.52,076.52,089.51,897,3002,089.50
2024-11-282,050.52,100.52,048.52,096.52,446,1002,096.50
2024-11-272,0782,081.52,033.52,046.53,660,3002,046.50
2024-11-262,1002,1062,077.52,0872,514,0002,087
2024-11-252,143.52,149.52,1022,1023,356,0002,102
2024-11-222,1082,1362,0942,124.52,226,4002,124.50
2024-11-212,1032,1182,0992,1082,434,4002,108
2024-11-202,1062,123.52,095.52,100.51,330,9002,100.50
2024-11-192,108.52,117.52,0982,1011,538,6002,101
2024-11-182,1112,123.52,104.52,112.5980,5002,112.50
2024-11-152,1202,1402,1182,1201,220,6002,120
2024-11-142,1282,1382,1182,1271,085,6002,127
2024-11-132,120.52,131.52,1082,1112,282,1002,111
2024-11-122,1552,1642,132.52,1391,673,7002,139
2024-11-112,1652,181.52,140.52,141.51,953,7002,141.50
2024-11-082,1502,2002,1312,178.53,458,7002,178.50
2024-11-072,2152,2532,2102,2452,093,0002,245
2024-11-062,2152,2342,2042,206.51,518,0002,206.50
2024-11-052,2232,2252,2002,220.51,277,1002,220.50
2024-11-012,2202,2392,2002,223.52,076,6002,223.50
2024-10-312,2802,2832,227.52,2483,747,4002,248
2024-10-302,278.52,289.52,2662,284.54,045,8002,284.50
2024-10-292,3082,3082,272.52,280.52,308,1002,280.50
2024-10-282,2802,3102,2692,307.52,642,0002,307.50
2024-10-252,2772,2782,2582,2691,382,8002,269
2024-10-242,2702,281.52,253.52,273.53,115,4002,273.50
2024-10-232,2202,2762,216.52,2733,871,9002,273
2024-10-222,2102,2102,1922,2002,021,0002,200
2024-10-212,2062,2122,1862,207.51,894,0002,207.50
2024-10-182,204.52,211.52,200.52,2011,633,6002,201
2024-10-172,2002,226.52,1992,2092,280,4002,209
2024-10-162,2052,219.52,1932,2011,786,2002,201
2024-10-152,2502,2512,2172,217.52,584,2002,217.50
2024-10-112,223.52,2432,209.52,2253,057,4002,225
2024-10-102,2122,229.52,205.52,223.52,057,8002,223.50
2024-10-092,2002,2152,1912,210.52,300,4002,210.50
2024-10-082,1902,206.52,1832,1931,847,0002,193
2024-10-072,2172,222.52,1972,2081,551,5002,208
2024-10-042,1832,2202,1832,208.51,982,7002,208.50
2024-10-032,1902,2042,177.52,1891,561,5002,189
2024-10-022,160.52,179.52,160.52,168.52,065,8002,168.50
2024-10-012,1862,197.52,173.52,1801,747,4002,180
2024-09-302,181.52,196.52,1682,1862,839,0002,186
2024-09-272,2102,238.52,208.52,238.52,304,3002,238.50
2024-09-262,185.52,2132,1742,2133,058,1002,213
2024-09-252,1762,180.52,154.52,168.52,637,9002,168.50
2024-09-242,199.52,2062,182.52,188.51,911,8002,188.50
2024-09-202,1902,2022,1812,192.53,107,0002,192.50
2024-09-192,1902,209.52,1802,182.51,875,0002,182.50
2024-09-182,1702,180.52,155.52,1721,466,8002,172
2024-09-172,1792,180.52,1482,1772,273,9002,177
2024-09-132,180.52,1922,146.52,159.52,851,7002,159.50
2024-09-122,1902,208.52,178.52,194.53,014,0002,194.50
2024-09-112,2202,221.52,1652,178.52,881,8002,178.50
2024-09-102,2402,2592,232.52,2393,499,2002,239
2024-09-092,2252,2462,2162,2462,282,6002,246
2024-09-062,2402,247.52,2262,2332,122,3002,233
2024-09-052,2042,236.52,2012,236.52,527,6002,236.50
2024-09-042,1852,2132,184.52,204.53,287,8002,204.50
2024-09-032,1772,2032,1752,1851,455,8002,185
2024-09-022,1972,1982,1762,184.51,886,9002,184.50
2024-08-302,2202,2292,1932,202.53,091,9002,202.50
2024-08-292,2352,240.52,2132,2362,368,1002,236
2024-08-282,224.52,2392,2112,235.52,661,3002,235.50
2024-08-272,2002,2252,192.52,2252,612,9002,225
2024-08-262,1922,1992,180.52,1992,222,9002,199
2024-08-232,1682,1942,1582,193.53,073,3002,193.50
2024-08-222,1332,1622,130.52,1622,728,8002,162
2024-08-212,098.52,1302,0982,1252,485,0002,125
2024-08-202,0982,1112,091.52,098.52,460,7002,098.50
2024-08-192,0792,0812,0612,0811,643,9002,081
2024-08-162,0622,0812,049.52,0791,917,5002,079
2024-08-152,0302,0472,023.52,046.51,990,5002,046.50
2024-08-142,034.52,047.52,0212,0321,982,3002,032
2024-08-132,0302,0421,9982,016.53,347,0002,016.50
2024-08-092,0192,0221,9932,0174,247,7002,017
2024-08-081,9602,0221,955.52,001.53,522,3002,001.50
2024-08-071,9312,030.51,9211,9626,020,7001,962
2024-08-062,031.52,0431,9712,011.56,149,4002,011.50
2024-08-051,993.52,0171,8961,9386,976,7001,938
2024-08-022,051.52,0632,032.52,034.53,801,8002,034.50
2024-08-012,1132,1152,0602,073.53,002,8002,073.50
2024-07-312,1132,133.52,0972,130.53,166,2002,130.50
2024-07-302,1102,113.52,096.52,1011,792,9002,101
2024-07-292,1152,1292,1082,116.52,249,2002,116.50
2024-07-262,122.52,122.52,100.52,1041,773,3002,104
2024-07-252,0902,1192,0842,1062,526,5002,106
2024-07-242,1302,1302,0952,096.52,148,2002,096.50
2024-07-232,1352,1442,124.52,134.51,832,0002,134.50
2024-07-222,1502,151.52,1372,1431,453,9002,143
2024-07-192,150.52,1522,1362,149.51,944,9002,149.50
2024-07-182,127.52,161.52,1262,1542,567,8002,154
2024-07-172,1092,1292,102.52,1241,852,5002,124
2024-07-162,1382,1382,1082,1082,918,5002,108
2024-07-122,1402,1632,1352,147.52,721,1002,147.50
2024-07-112,1412,1642,1362,159.53,974,4002,159.50
2024-07-102,1102,1282,098.52,126.52,920,0002,126.50
2024-07-092,095.52,1082,083.52,104.52,854,4002,104.50
2024-07-082,091.52,1022,0872,095.52,399,8002,095.50
2024-07-052,1002,102.52,081.52,0841,825,1002,084
2024-07-042,0952,1022,0882,0981,977,6002,098
2024-07-032,094.52,1002,0782,096.52,248,2002,096.50
2024-07-022,0982,099.52,0822,087.53,366,1002,087.50
2024-07-012,0892,0922,0812,090.52,639,3002,090.50
2024-06-282,090.52,0962,0672,0733,804,0002,073
2024-06-272,0802,0922,072.52,0862,961,8002,086
2024-06-262,130.52,1332,1202,1283,332,3002,128
2024-06-252,1092,133.52,104.52,132.52,688,6002,132.50
2024-06-242,1002,1132,093.52,103.53,035,7002,103.50
2024-06-212,069.52,0932,0692,0835,921,5002,083
2024-06-202,0562,0662,0472,056.52,832,7002,056.50
2024-06-192,070.52,0762,0532,066.53,319,8002,066.50
2024-06-182,0792,0882,066.52,0713,156,7002,071
2024-06-172,1312,131.52,064.52,0686,269,8002,068
2024-06-142,1122,148.52,1042,1296,622,5002,129
2024-06-132,1822,1862,153.52,1621,944,5002,162
2024-06-122,1832,199.52,1782,184.52,283,7002,184.50
2024-06-112,219.52,221.52,1892,1892,074,5002,189
2024-06-102,2152,2262,212.52,2191,218,7002,219
2024-06-072,2112,221.52,2062,2151,519,3002,215
2024-06-062,2302,232.52,215.52,2201,525,4002,220
2024-06-052,2152,233.52,2112,2262,619,4002,226
2024-06-042,1902,2152,187.52,2082,243,8002,208
2024-06-032,199.52,2112,1852,1942,018,9002,194
2024-05-312,1802,1892,168.52,1755,971,8002,175
2024-05-302,1362,166.52,1262,165.52,788,8002,165.50
2024-05-292,2002,204.52,141.52,142.53,283,4002,142.50
2024-05-282,2232,227.52,1982,208.51,850,5002,208.50
2024-05-272,2152,226.52,205.52,226.51,379,0002,226.50
2024-05-242,194.52,2082,1922,202.51,588,5002,202.50
2024-05-232,196.52,2092,183.52,2061,632,3002,206
2024-05-222,2152,2192,192.52,195.52,343,4002,195.50
2024-05-212,2432,2462,2092,211.52,228,7002,211.50
2024-05-202,242.52,252.52,2312,2351,788,9002,235
2024-05-172,2302,2592,2302,237.51,664,6002,237.50
2024-05-162,2312,2542,215.52,2532,499,8002,253
2024-05-152,2632,270.52,2252,227.52,656,7002,227.50
2024-05-142,2712,2902,2552,261.52,477,0002,261.50
2024-05-132,2582,265.52,230.52,2623,521,7002,262
2024-05-102,2002,2982,186.52,2975,550,6002,297
2024-05-092,248.52,2562,2262,245.52,717,6002,245.50
2024-05-082,2572,265.52,218.52,2273,158,5002,227
2024-05-072,2752,276.52,2562,2662,409,6002,266
2024-05-022,298.52,298.52,276.52,2892,209,1002,289
2024-05-012,280.52,3052,274.52,3003,421,3002,300
2024-04-302,2692,300.52,2592,300.53,207,8002,300.50
2024-04-262,2652,2842,251.52,2732,864,9002,273
2024-04-252,2652,2852,2652,2722,812,7002,272
2024-04-242,2982,2982,262.52,2743,344,3002,274
2024-04-232,248.52,295.52,2452,2793,594,9002,279
2024-04-222,2302,269.52,2262,2683,587,4002,268
2024-04-192,2092,229.52,196.52,215.53,447,5002,215.50
2024-04-182,2122,227.52,201.52,2093,369,5002,209
2024-04-172,211.52,211.52,1902,2002,715,4002,200
2024-04-162,2042,212.52,1822,2002,560,0002,200
2024-04-152,1882,2192,1742,2193,581,7002,219
2024-04-122,162.52,1902,156.52,189.53,633,4002,189.50
2024-04-112,1192,1492,111.52,148.52,430,0002,148.50
2024-04-102,157.52,1652,145.52,149.52,404,6002,149.50
2024-04-092,163.52,1742,1552,1622,353,1002,162
2024-04-082,139.52,165.52,137.52,155.53,940,9002,155.50
2024-04-052,107.52,132.52,104.52,1252,838,7002,125
2024-04-042,1022,1162,096.52,1043,138,2002,104
2024-04-032,083.52,090.52,076.52,086.53,235,9002,086.50
2024-04-022,102.52,117.52,089.52,089.52,761,2002,089.50
2024-04-012,105.52,1152,090.52,1033,001,9002,103
2024-03-292,0962,114.52,0952,0983,012,4002,098
2024-03-282,1002,1162,0962,1022,733,9002,102
2024-03-272,1052,1192,101.52,112.52,733,1002,112.50
2024-03-262,0902,1042,083.52,101.52,533,7002,101.50
2024-03-252,1182,1202,0882,0963,318,8002,096
2024-03-222,117.52,124.52,107.52,120.52,820,6002,120.50
2024-03-212,1162,1302,1132,117.53,385,4002,117.50
2024-03-192,0952,1092,088.52,1092,892,7002,109
2024-03-182,1052,112.52,097.52,1022,880,9002,102
2024-03-152,072.52,085.52,067.52,0842,770,2002,084
2024-03-142,0502,065.52,044.52,065.52,715,8002,065.50
2024-03-132,0542,0572,0382,050.53,449,2002,050.50
2024-03-122,048.52,052.52,026.52,052.52,861,2002,052.50
2024-03-112,058.52,0612,033.52,048.53,392,6002,048.50
2024-03-082,0602,066.52,0472,0544,177,7002,054
2024-03-072,072.52,0792,0662,068.52,955,4002,068.50
2024-03-062,0602,067.52,0512,0643,625,2002,064
2024-03-052,0662,0682,0362,045.54,396,1002,045.50
2024-03-042,0852,0912,0532,0604,520,1002,060
2024-03-012,0972,1122,0882,088.53,633,0002,088.50
2024-02-292,0832,092.52,074.52,084.54,395,1002,084.50
2024-02-282,0882,101.52,077.52,091.53,394,1002,091.50
2024-02-272,126.52,129.52,1012,101.52,961,7002,101.50
2024-02-262,1472,166.52,145.52,146.52,057,8002,146.50
2024-02-222,1422,157.52,1382,1472,373,5002,147
2024-02-212,151.52,1592,140.52,147.51,623,4002,147.50
2024-02-202,1482,151.52,1402,150.51,954,6002,150.50
2024-02-192,1252,148.52,1172,148.52,078,6002,148.50
2024-02-162,1132,1462,094.52,1243,579,5002,124
2024-02-152,1352,147.52,0832,104.56,667,9002,104.50
2024-02-142,2082,2122,181.52,206.53,923,0002,206.50
2024-02-132,177.52,203.52,1682,1974,729,3002,197
2024-02-092,1602,177.52,147.52,157.52,904,3002,157.50
2024-02-082,122.52,162.52,114.52,154.54,359,4002,154.50
2024-02-072,1332,1382,097.52,1262,461,1002,126
2024-02-062,1332,1422,1282,1382,327,2002,138
2024-02-052,129.52,1442,124.52,137.51,848,7002,137.50
2024-02-022,128.52,137.52,120.52,120.52,053,4002,120.50
2024-02-012,1122,122.52,0992,115.51,727,5002,115.50
2024-01-312,1132,1232,106.52,1231,880,2002,123
2024-01-302,1202,139.52,1052,1082,217,7002,108
2024-01-292,096.52,109.52,092.52,1082,070,3002,108
2024-01-262,091.52,091.52,0772,0872,421,7002,087
2024-01-252,0882,095.52,0822,088.51,929,0002,088.50
2024-01-242,122.52,128.52,087.52,0882,502,4002,088
2024-01-232,1222,137.52,1162,123.53,020,1002,123.50
2024-01-222,1002,111.52,088.52,1083,049,9002,108
2024-01-192,1022,102.52,081.52,083.52,100,8002,083.50
2024-01-182,094.52,102.52,091.52,0921,685,6002,092
2024-01-172,1252,1252,0982,0992,501,9002,099
2024-01-162,1372,1422,1152,1152,103,2002,115
2024-01-152,149.52,149.52,127.52,1362,051,8002,136
2024-01-122,1502,165.52,1392,151.55,900,8002,151.50
2024-01-112,136.52,1412,122.52,1254,541,3002,125
2024-01-102,0992,124.52,0982,1194,191,0002,119
2024-01-092,0902,096.52,079.52,094.52,631,9002,094.50
2024-01-052,0942,0962,0822,088.52,157,6002,088.50
2024-01-042,0642,0862,0502,0862,720,2002,086

分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株