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 |
---|---|---|---|---|---|---|
2024-04-25 | 2,265 | 2,285 | 2,265 | 2,272 | 2,812,700 | 2,272 |
2024-04-24 | 2,298 | 2,298 | 2,262.5 | 2,274 | 3,344,300 | 2,274 |
2024-04-23 | 2,248.5 | 2,295.5 | 2,245 | 2,279 | 3,594,900 | 2,279 |
2024-04-22 | 2,230 | 2,269.5 | 2,226 | 2,268 | 3,587,400 | 2,268 |
2024-04-19 | 2,209 | 2,229.5 | 2,196.5 | 2,215.5 | 3,447,500 | 2,215.50 |
2024-04-18 | 2,212 | 2,227.5 | 2,201.5 | 2,209 | 3,369,500 | 2,209 |
2024-04-17 | 2,211.5 | 2,211.5 | 2,190 | 2,200 | 2,715,400 | 2,200 |
2024-04-16 | 2,204 | 2,212.5 | 2,182 | 2,200 | 2,560,000 | 2,200 |
2024-04-15 | 2,188 | 2,219 | 2,174 | 2,219 | 3,581,700 | 2,219 |
2024-04-12 | 2,162.5 | 2,190 | 2,156.5 | 2,189.5 | 3,633,400 | 2,189.50 |
2024-04-11 | 2,119 | 2,149 | 2,111.5 | 2,148.5 | 2,430,000 | 2,148.50 |
2024-04-10 | 2,157.5 | 2,165 | 2,145.5 | 2,149.5 | 2,404,600 | 2,149.50 |
2024-04-09 | 2,163.5 | 2,174 | 2,155 | 2,162 | 2,353,100 | 2,162 |
2024-04-08 | 2,139.5 | 2,165.5 | 2,137.5 | 2,155.5 | 3,940,900 | 2,155.50 |
2024-04-05 | 2,107.5 | 2,132.5 | 2,104.5 | 2,125 | 2,838,700 | 2,125 |
2024-04-04 | 2,102 | 2,116 | 2,096.5 | 2,104 | 3,138,200 | 2,104 |
2024-04-03 | 2,083.5 | 2,090.5 | 2,076.5 | 2,086.5 | 3,235,900 | 2,086.50 |
2024-04-02 | 2,102.5 | 2,117.5 | 2,089.5 | 2,089.5 | 2,761,200 | 2,089.50 |
2024-04-01 | 2,105.5 | 2,115 | 2,090.5 | 2,103 | 3,001,900 | 2,103 |
2024-03-29 | 2,096 | 2,114.5 | 2,095 | 2,098 | 3,012,400 | 2,098 |
2024-03-28 | 2,100 | 2,116 | 2,096 | 2,102 | 2,733,900 | 2,102 |
2024-03-27 | 2,105 | 2,119 | 2,101.5 | 2,112.5 | 2,733,100 | 2,112.50 |
2024-03-26 | 2,090 | 2,104 | 2,083.5 | 2,101.5 | 2,533,700 | 2,101.50 |
2024-03-25 | 2,118 | 2,120 | 2,088 | 2,096 | 3,318,800 | 2,096 |
2024-03-22 | 2,117.5 | 2,124.5 | 2,107.5 | 2,120.5 | 2,820,600 | 2,120.50 |
2024-03-21 | 2,116 | 2,130 | 2,113 | 2,117.5 | 3,385,400 | 2,117.50 |
2024-03-19 | 2,095 | 2,109 | 2,088.5 | 2,109 | 2,892,700 | 2,109 |
2024-03-18 | 2,105 | 2,112.5 | 2,097.5 | 2,102 | 2,880,900 | 2,102 |
2024-03-15 | 2,072.5 | 2,085.5 | 2,067.5 | 2,084 | 2,770,200 | 2,084 |
2024-03-14 | 2,050 | 2,065.5 | 2,044.5 | 2,065.5 | 2,715,800 | 2,065.50 |
2024-03-13 | 2,054 | 2,057 | 2,038 | 2,050.5 | 3,449,200 | 2,050.50 |
2024-03-12 | 2,048.5 | 2,052.5 | 2,026.5 | 2,052.5 | 2,861,200 | 2,052.50 |
2024-03-11 | 2,058.5 | 2,061 | 2,033.5 | 2,048.5 | 3,392,600 | 2,048.50 |
2024-03-08 | 2,060 | 2,066.5 | 2,047 | 2,054 | 4,177,700 | 2,054 |
2024-03-07 | 2,072.5 | 2,079 | 2,066 | 2,068.5 | 2,955,400 | 2,068.50 |
2024-03-06 | 2,060 | 2,067.5 | 2,051 | 2,064 | 3,625,200 | 2,064 |
2024-03-05 | 2,066 | 2,068 | 2,036 | 2,045.5 | 4,396,100 | 2,045.50 |
2024-03-04 | 2,085 | 2,091 | 2,053 | 2,060 | 4,520,100 | 2,060 |
2024-03-01 | 2,097 | 2,112 | 2,088 | 2,088.5 | 3,633,000 | 2,088.50 |
2024-02-29 | 2,083 | 2,092.5 | 2,074.5 | 2,084.5 | 4,395,100 | 2,084.50 |
2024-02-28 | 2,088 | 2,101.5 | 2,077.5 | 2,091.5 | 3,394,100 | 2,091.50 |
2024-02-27 | 2,126.5 | 2,129.5 | 2,101 | 2,101.5 | 2,961,700 | 2,101.50 |
2024-02-26 | 2,147 | 2,166.5 | 2,145.5 | 2,146.5 | 2,057,800 | 2,146.50 |
2024-02-22 | 2,142 | 2,157.5 | 2,138 | 2,147 | 2,373,500 | 2,147 |
2024-02-21 | 2,151.5 | 2,159 | 2,140.5 | 2,147.5 | 1,623,400 | 2,147.50 |
2024-02-20 | 2,148 | 2,151.5 | 2,140 | 2,150.5 | 1,954,600 | 2,150.50 |
2024-02-19 | 2,125 | 2,148.5 | 2,117 | 2,148.5 | 2,078,600 | 2,148.50 |
2024-02-16 | 2,113 | 2,146 | 2,094.5 | 2,124 | 3,579,500 | 2,124 |
2024-02-15 | 2,135 | 2,147.5 | 2,083 | 2,104.5 | 6,667,900 | 2,104.50 |
2024-02-14 | 2,208 | 2,212 | 2,181.5 | 2,206.5 | 3,923,000 | 2,206.50 |
2024-02-13 | 2,177.5 | 2,203.5 | 2,168 | 2,197 | 4,729,300 | 2,197 |
2024-02-09 | 2,160 | 2,177.5 | 2,147.5 | 2,157.5 | 2,904,300 | 2,157.50 |
2024-02-08 | 2,122.5 | 2,162.5 | 2,114.5 | 2,154.5 | 4,359,400 | 2,154.50 |
2024-02-07 | 2,133 | 2,138 | 2,097.5 | 2,126 | 2,461,100 | 2,126 |
2024-02-06 | 2,133 | 2,142 | 2,128 | 2,138 | 2,327,200 | 2,138 |
2024-02-05 | 2,129.5 | 2,144 | 2,124.5 | 2,137.5 | 1,848,700 | 2,137.50 |
2024-02-02 | 2,128.5 | 2,137.5 | 2,120.5 | 2,120.5 | 2,053,400 | 2,120.50 |
2024-02-01 | 2,112 | 2,122.5 | 2,099 | 2,115.5 | 1,727,500 | 2,115.50 |
2024-01-31 | 2,113 | 2,123 | 2,106.5 | 2,123 | 1,880,200 | 2,123 |
2024-01-30 | 2,120 | 2,139.5 | 2,105 | 2,108 | 2,217,700 | 2,108 |
2024-01-29 | 2,096.5 | 2,109.5 | 2,092.5 | 2,108 | 2,070,300 | 2,108 |
2024-01-26 | 2,091.5 | 2,091.5 | 2,077 | 2,087 | 2,421,700 | 2,087 |
2024-01-25 | 2,088 | 2,095.5 | 2,082 | 2,088.5 | 1,929,000 | 2,088.50 |
2024-01-24 | 2,122.5 | 2,128.5 | 2,087.5 | 2,088 | 2,502,400 | 2,088 |
2024-01-23 | 2,122 | 2,137.5 | 2,116 | 2,123.5 | 3,020,100 | 2,123.50 |
2024-01-22 | 2,100 | 2,111.5 | 2,088.5 | 2,108 | 3,049,900 | 2,108 |
2024-01-19 | 2,102 | 2,102.5 | 2,081.5 | 2,083.5 | 2,100,800 | 2,083.50 |
2024-01-18 | 2,094.5 | 2,102.5 | 2,091.5 | 2,092 | 1,685,600 | 2,092 |
2024-01-17 | 2,125 | 2,125 | 2,098 | 2,099 | 2,501,900 | 2,099 |
2024-01-16 | 2,137 | 2,142 | 2,115 | 2,115 | 2,103,200 | 2,115 |
2024-01-15 | 2,149.5 | 2,149.5 | 2,127.5 | 2,136 | 2,051,800 | 2,136 |
2024-01-12 | 2,150 | 2,165.5 | 2,139 | 2,151.5 | 5,900,800 | 2,151.50 |
2024-01-11 | 2,136.5 | 2,141 | 2,122.5 | 2,125 | 4,541,300 | 2,125 |
2024-01-10 | 2,099 | 2,124.5 | 2,098 | 2,119 | 4,191,000 | 2,119 |
2024-01-09 | 2,090 | 2,096.5 | 2,079.5 | 2,094.5 | 2,631,900 | 2,094.50 |
2024-01-05 | 2,094 | 2,096 | 2,082 | 2,088.5 | 2,157,600 | 2,088.50 |
2024-01-04 | 2,064 | 2,086 | 2,050 | 2,086 | 2,720,200 | 2,086 |
分割・併合履歴 : [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株