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 |
---|---|---|---|---|---|---|
2024-07-26 | 2,122.5 | 2,122.5 | 2,100.5 | 2,104 | 1,773,300 | 2,104 |
2024-07-25 | 2,090 | 2,119 | 2,084 | 2,106 | 2,526,500 | 2,106 |
2024-07-24 | 2,130 | 2,130 | 2,095 | 2,096.5 | 2,148,200 | 2,096.50 |
2024-07-23 | 2,135 | 2,144 | 2,124.5 | 2,134.5 | 1,832,000 | 2,134.50 |
2024-07-22 | 2,150 | 2,151.5 | 2,137 | 2,143 | 1,453,900 | 2,143 |
2024-07-19 | 2,150.5 | 2,152 | 2,136 | 2,149.5 | 1,944,900 | 2,149.50 |
2024-07-18 | 2,127.5 | 2,161.5 | 2,126 | 2,154 | 2,567,800 | 2,154 |
2024-07-17 | 2,109 | 2,129 | 2,102.5 | 2,124 | 1,852,500 | 2,124 |
2024-07-16 | 2,138 | 2,138 | 2,108 | 2,108 | 2,918,500 | 2,108 |
2024-07-12 | 2,140 | 2,163 | 2,135 | 2,147.5 | 2,721,100 | 2,147.50 |
2024-07-11 | 2,141 | 2,164 | 2,136 | 2,159.5 | 3,974,400 | 2,159.50 |
2024-07-10 | 2,110 | 2,128 | 2,098.5 | 2,126.5 | 2,920,000 | 2,126.50 |
2024-07-09 | 2,095.5 | 2,108 | 2,083.5 | 2,104.5 | 2,854,400 | 2,104.50 |
2024-07-08 | 2,091.5 | 2,102 | 2,087 | 2,095.5 | 2,399,800 | 2,095.50 |
2024-07-05 | 2,100 | 2,102.5 | 2,081.5 | 2,084 | 1,825,100 | 2,084 |
2024-07-04 | 2,095 | 2,102 | 2,088 | 2,098 | 1,977,600 | 2,098 |
2024-07-03 | 2,094.5 | 2,100 | 2,078 | 2,096.5 | 2,248,200 | 2,096.50 |
2024-07-02 | 2,098 | 2,099.5 | 2,082 | 2,087.5 | 3,366,100 | 2,087.50 |
2024-07-01 | 2,089 | 2,092 | 2,081 | 2,090.5 | 2,639,300 | 2,090.50 |
2024-06-28 | 2,090.5 | 2,096 | 2,067 | 2,073 | 3,804,000 | 2,073 |
2024-06-27 | 2,080 | 2,092 | 2,072.5 | 2,086 | 2,961,800 | 2,086 |
2024-06-26 | 2,130.5 | 2,133 | 2,120 | 2,128 | 3,332,300 | 2,128 |
2024-06-25 | 2,109 | 2,133.5 | 2,104.5 | 2,132.5 | 2,688,600 | 2,132.50 |
2024-06-24 | 2,100 | 2,113 | 2,093.5 | 2,103.5 | 3,035,700 | 2,103.50 |
2024-06-21 | 2,069.5 | 2,093 | 2,069 | 2,083 | 5,921,500 | 2,083 |
2024-06-20 | 2,056 | 2,066 | 2,047 | 2,056.5 | 2,832,700 | 2,056.50 |
2024-06-19 | 2,070.5 | 2,076 | 2,053 | 2,066.5 | 3,319,800 | 2,066.50 |
2024-06-18 | 2,079 | 2,088 | 2,066.5 | 2,071 | 3,156,700 | 2,071 |
2024-06-17 | 2,131 | 2,131.5 | 2,064.5 | 2,068 | 6,269,800 | 2,068 |
2024-06-14 | 2,112 | 2,148.5 | 2,104 | 2,129 | 6,622,500 | 2,129 |
2024-06-13 | 2,182 | 2,186 | 2,153.5 | 2,162 | 1,944,500 | 2,162 |
2024-06-12 | 2,183 | 2,199.5 | 2,178 | 2,184.5 | 2,283,700 | 2,184.50 |
2024-06-11 | 2,219.5 | 2,221.5 | 2,189 | 2,189 | 2,074,500 | 2,189 |
2024-06-10 | 2,215 | 2,226 | 2,212.5 | 2,219 | 1,218,700 | 2,219 |
2024-06-07 | 2,211 | 2,221.5 | 2,206 | 2,215 | 1,519,300 | 2,215 |
2024-06-06 | 2,230 | 2,232.5 | 2,215.5 | 2,220 | 1,525,400 | 2,220 |
2024-06-05 | 2,215 | 2,233.5 | 2,211 | 2,226 | 2,619,400 | 2,226 |
2024-06-04 | 2,190 | 2,215 | 2,187.5 | 2,208 | 2,243,800 | 2,208 |
2024-06-03 | 2,199.5 | 2,211 | 2,185 | 2,194 | 2,018,900 | 2,194 |
2024-05-31 | 2,180 | 2,189 | 2,168.5 | 2,175 | 5,971,800 | 2,175 |
2024-05-30 | 2,136 | 2,166.5 | 2,126 | 2,165.5 | 2,788,800 | 2,165.50 |
2024-05-29 | 2,200 | 2,204.5 | 2,141.5 | 2,142.5 | 3,283,400 | 2,142.50 |
2024-05-28 | 2,223 | 2,227.5 | 2,198 | 2,208.5 | 1,850,500 | 2,208.50 |
2024-05-27 | 2,215 | 2,226.5 | 2,205.5 | 2,226.5 | 1,379,000 | 2,226.50 |
2024-05-24 | 2,194.5 | 2,208 | 2,192 | 2,202.5 | 1,588,500 | 2,202.50 |
2024-05-23 | 2,196.5 | 2,209 | 2,183.5 | 2,206 | 1,632,300 | 2,206 |
2024-05-22 | 2,215 | 2,219 | 2,192.5 | 2,195.5 | 2,343,400 | 2,195.50 |
2024-05-21 | 2,243 | 2,246 | 2,209 | 2,211.5 | 2,228,700 | 2,211.50 |
2024-05-20 | 2,242.5 | 2,252.5 | 2,231 | 2,235 | 1,788,900 | 2,235 |
2024-05-17 | 2,230 | 2,259 | 2,230 | 2,237.5 | 1,664,600 | 2,237.50 |
2024-05-16 | 2,231 | 2,254 | 2,215.5 | 2,253 | 2,499,800 | 2,253 |
2024-05-15 | 2,263 | 2,270.5 | 2,225 | 2,227.5 | 2,656,700 | 2,227.50 |
2024-05-14 | 2,271 | 2,290 | 2,255 | 2,261.5 | 2,477,000 | 2,261.50 |
2024-05-13 | 2,258 | 2,265.5 | 2,230.5 | 2,262 | 3,521,700 | 2,262 |
2024-05-10 | 2,200 | 2,298 | 2,186.5 | 2,297 | 5,550,600 | 2,297 |
2024-05-09 | 2,248.5 | 2,256 | 2,226 | 2,245.5 | 2,717,600 | 2,245.50 |
2024-05-08 | 2,257 | 2,265.5 | 2,218.5 | 2,227 | 3,158,500 | 2,227 |
2024-05-07 | 2,275 | 2,276.5 | 2,256 | 2,266 | 2,409,600 | 2,266 |
2024-05-02 | 2,298.5 | 2,298.5 | 2,276.5 | 2,289 | 2,209,100 | 2,289 |
2024-05-01 | 2,280.5 | 2,305 | 2,274.5 | 2,300 | 3,421,300 | 2,300 |
2024-04-30 | 2,269 | 2,300.5 | 2,259 | 2,300.5 | 3,207,800 | 2,300.50 |
2024-04-26 | 2,265 | 2,284 | 2,251.5 | 2,273 | 2,864,900 | 2,273 |
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