2503 キリンホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,048 | 2,083.5 | 2,030.5 | 2,079.5 | 5,054,800 | 2,079.50 |
| 2025-04-03 | 2,003 | 2,033 | 1,985 | 2,026.5 | 4,097,300 | 2,026.50 |
| 2025-04-02 | 2,065 | 2,066 | 2,025 | 2,030.5 | 2,392,200 | 2,030.50 |
| 2025-04-01 | 2,089 | 2,094.5 | 2,065.5 | 2,073 | 2,371,900 | 2,073 |
| 2025-03-31 | 2,094.5 | 2,095 | 2,066.5 | 2,077.5 | 3,518,400 | 2,077.50 |
| 2025-03-28 | 2,105.5 | 2,114 | 2,095 | 2,108 | 2,573,500 | 2,108 |
| 2025-03-27 | 2,100 | 2,129 | 2,097 | 2,123.5 | 5,093,700 | 2,123.50 |
| 2025-03-26 | 2,088 | 2,094.5 | 2,078 | 2,080.5 | 2,971,000 | 2,080.50 |
| 2025-03-25 | 2,064 | 2,086.5 | 2,064 | 2,077.5 | 2,254,000 | 2,077.50 |
| 2025-03-24 | 2,070 | 2,079 | 2,063.5 | 2,070 | 2,095,100 | 2,070 |
| 2025-03-21 | 2,060 | 2,090 | 2,060 | 2,080.5 | 3,417,000 | 2,080.50 |
| 2025-03-19 | 2,069 | 2,079.5 | 2,065 | 2,075 | 1,986,800 | 2,075 |
| 2025-03-18 | 2,050 | 2,074.5 | 2,047 | 2,060 | 2,517,300 | 2,060 |
| 2025-03-17 | 2,039.5 | 2,056 | 2,038 | 2,043.5 | 2,339,500 | 2,043.50 |
| 2025-03-14 | 2,021 | 2,041 | 2,021 | 2,039.5 | 3,005,700 | 2,039.50 |
| 2025-03-13 | 2,020 | 2,040.5 | 2,013.5 | 2,035 | 3,610,200 | 2,035 |
| 2025-03-12 | 2,049 | 2,051.5 | 2,032.5 | 2,046.5 | 3,747,700 | 2,046.50 |
| 2025-03-11 | 2,065 | 2,075.5 | 2,055 | 2,073.5 | 3,935,300 | 2,073.50 |
| 2025-03-10 | 2,077 | 2,089 | 2,050 | 2,066 | 3,184,700 | 2,066 |
| 2025-03-07 | 2,060 | 2,068.5 | 2,045.5 | 2,063 | 3,992,800 | 2,063 |
| 2025-03-06 | 2,084 | 2,094 | 2,067 | 2,082 | 2,992,200 | 2,082 |
| 2025-03-05 | 2,073.5 | 2,082 | 2,065 | 2,065 | 3,144,000 | 2,065 |
| 2025-03-04 | 2,072 | 2,085 | 2,058.5 | 2,067 | 3,626,200 | 2,067 |
| 2025-03-03 | 2,029.5 | 2,056 | 2,028 | 2,056 | 2,601,900 | 2,056 |
| 2025-02-28 | 2,045 | 2,051.5 | 2,018 | 2,026.5 | 5,598,200 | 2,026.50 |
| 2025-02-27 | 2,045 | 2,054 | 2,022 | 2,054 | 3,035,000 | 2,054 |
| 2025-02-26 | 2,038 | 2,058.5 | 2,032.5 | 2,057.5 | 3,314,300 | 2,057.50 |
| 2025-02-25 | 2,015 | 2,034 | 2,002 | 2,031.5 | 3,385,600 | 2,031.50 |
| 2025-02-21 | 2,004.5 | 2,028 | 2,004.5 | 2,018 | 2,685,100 | 2,018 |
| 2025-02-20 | 1,999 | 2,016 | 1,993.5 | 2,001.5 | 2,977,900 | 2,001.50 |
| 2025-02-19 | 1,968 | 2,009.5 | 1,958.5 | 2,006 | 3,705,500 | 2,006 |
| 2025-02-18 | 1,971.5 | 1,986.5 | 1,965 | 1,968 | 2,499,300 | 1,968 |
| 2025-02-17 | 1,981 | 2,010 | 1,967 | 1,971.5 | 4,258,800 | 1,971.50 |
| 2025-02-14 | 1,964 | 1,964.5 | 1,939.5 | 1,941 | 3,293,200 | 1,941 |
| 2025-02-13 | 1,921 | 1,957.5 | 1,918 | 1,945 | 4,151,300 | 1,945 |
| 2025-02-12 | 1,916 | 1,922 | 1,905 | 1,911.5 | 2,814,300 | 1,911.50 |
| 2025-02-10 | 1,921 | 1,923 | 1,913 | 1,915.5 | 1,609,600 | 1,915.50 |
| 2025-02-07 | 1,924 | 1,924.5 | 1,908.5 | 1,913 | 1,802,000 | 1,913 |
| 2025-02-06 | 1,906 | 1,925.5 | 1,905 | 1,922.5 | 1,681,700 | 1,922.50 |
| 2025-02-05 | 1,918 | 1,925 | 1,904 | 1,909.5 | 2,556,600 | 1,909.50 |
| 2025-02-04 | 1,940.5 | 1,948 | 1,916 | 1,918 | 2,356,000 | 1,918 |
| 2025-02-03 | 1,956 | 1,957.5 | 1,927.5 | 1,933 | 3,486,400 | 1,933 |
| 2025-01-31 | 1,975 | 1,975 | 1,957.5 | 1,964.5 | 1,887,400 | 1,964.50 |
| 2025-01-30 | 1,972 | 1,979.5 | 1,967 | 1,975.5 | 2,034,400 | 1,975.50 |
| 2025-01-29 | 1,996.5 | 1,998.5 | 1,974 | 1,976.5 | 1,982,200 | 1,976.50 |
| 2025-01-28 | 1,997 | 2,012 | 1,989 | 1,993.5 | 2,827,400 | 1,993.50 |
| 2025-01-27 | 1,969.5 | 1,987.5 | 1,961.5 | 1,982.5 | 2,340,500 | 1,982.50 |
| 2025-01-24 | 1,932.5 | 1,951 | 1,928 | 1,936 | 2,258,100 | 1,936 |
| 2025-01-23 | 1,920.5 | 1,929 | 1,914 | 1,925 | 2,359,300 | 1,925 |
| 2025-01-22 | 1,920 | 1,931 | 1,918.5 | 1,926.5 | 1,873,300 | 1,926.50 |
| 2025-01-21 | 1,944 | 1,945 | 1,919 | 1,920 | 2,000,200 | 1,920 |
| 2025-01-20 | 1,920 | 1,934.5 | 1,916 | 1,931 | 1,443,800 | 1,931 |
| 2025-01-17 | 1,913 | 1,916.5 | 1,902 | 1,915 | 2,705,200 | 1,915 |
| 2025-01-16 | 1,935 | 1,939.5 | 1,915.5 | 1,917 | 2,817,000 | 1,917 |
| 2025-01-15 | 1,959.5 | 1,960 | 1,938 | 1,942 | 2,407,700 | 1,942 |
| 2025-01-14 | 1,971 | 1,971 | 1,932 | 1,940 | 4,805,900 | 1,940 |
| 2025-01-10 | 1,980 | 1,995 | 1,975 | 1,975 | 2,841,300 | 1,975 |
| 2025-01-09 | 1,990 | 1,995 | 1,980.5 | 1,980.5 | 3,080,900 | 1,980.50 |
| 2025-01-08 | 2,000 | 2,004.5 | 1,991 | 1,992 | 3,844,900 | 1,992 |
| 2025-01-07 | 2,017 | 2,021.5 | 2,009 | 2,009 | 2,391,400 | 2,009 |
| 2025-01-06 | 2,040.5 | 2,042 | 2,011 | 2,019 | 3,381,100 | 2,019 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株