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
2024-06-212,069.52,0932,0692,0835,921,5002,083
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