株式
  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 [2026年度]

日付始値高値安値終値出来高調整後終値
2026-02-132,5552,591.52,537.52,591.54,330,2002,591.50
2026-02-122,5242,5552,505.52,5344,025,1002,534
2026-02-102,444.52,5012,4412,499.53,507,2002,499.50
2026-02-092,4652,479.52,431.52,4373,092,5002,437
2026-02-062,460.52,470.52,4382,470.52,891,8002,470.50
2026-02-052,437.52,4542,4002,4272,369,4002,427
2026-02-042,3682,4002,3602,387.52,612,9002,387.50
2026-02-032,3682,3862,351.52,353.53,580,1002,353.50
2026-02-022,4332,4382,3272,339.55,214,8002,339.50
2026-01-302,3782,3932,3592,3922,638,0002,392
2026-01-292,3472,3582,3152,3582,541,5002,358
2026-01-282,418.52,4482,3652,3682,902,6002,368
2026-01-272,4812,4832,445.52,466.52,409,5002,466.50
2026-01-262,455.52,4772,4452,469.52,298,4002,469.50
2026-01-232,4862,496.52,4442,455.52,881,9002,455.50
2026-01-222,4742,4832,4572,479.52,159,0002,479.50
2026-01-212,4882,4952,461.52,4742,885,4002,474
2026-01-202,4512,505.52,4412,5034,040,9002,503
2026-01-192,4002,4382,3972,430.52,727,3002,430.50
2026-01-162,3742,407.52,3482,3993,088,2002,399
2026-01-152,3852,4132,3802,4012,850,2002,401
2026-01-142,3682,3902,3602,3822,488,2002,382
2026-01-132,3652,383.52,360.52,3692,652,7002,369
2026-01-092,3542,379.52,347.52,369.52,452,6002,369.50
2026-01-082,3532,355.52,3392,345.52,036,9002,345.50
2026-01-072,3552,366.52,3402,347.52,202,5002,347.50
2026-01-062,3602,378.52,3542,378.52,191,6002,378.50
2026-01-052,3552,3682,347.52,3632,278,6002,363

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