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
2024-02-222,1422,157.52,1382,1472,373,5002,147
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