1. HOME >
  2. 株価時系列 >
  3. 4151

4151 協和キリン(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,121.52,2232,121.52,2041,915,8002,204
2025-04-032,1112,127.52,100.52,119.51,177,3002,119.50
2025-04-022,1912,2052,1272,129.51,126,6002,129.50
2025-04-012,166.52,181.52,144.52,163.51,363,6002,163.50
2025-03-312,1782,192.52,150.52,1731,454,7002,173
2025-03-282,2122,2122,1902,204.5824,6002,204.50
2025-03-272,194.52,2042,1802,2041,242,2002,204
2025-03-262,167.52,186.52,1622,170.51,003,4002,170.50
2025-03-252,1502,181.52,1482,175.5709,7002,175.50
2025-03-242,1502,168.52,1382,150655,4002,150
2025-03-212,158.52,1612,1362,138.51,898,2002,138.50
2025-03-192,1692,187.52,1672,177.5859,9002,177.50
2025-03-182,1822,1902,166.52,184959,9002,184
2025-03-172,161.52,197.52,155.52,179622,6002,179
2025-03-142,153.52,1832,1302,1781,844,3002,178
2025-03-132,1892,2012,1592,1792,044,9002,179
2025-03-122,2022,221.52,1832,2011,788,7002,201
2025-03-112,243.52,261.52,213.52,223.51,523,3002,223.50
2025-03-102,2502,2882,233.52,2481,967,9002,248
2025-03-072,1882,2342,179.52,222.51,662,2002,222.50
2025-03-062,1602,1692,1432,166.51,255,2002,166.50
2025-03-052,175.52,2132,169.52,1791,299,0002,179
2025-03-042,1602,177.52,1442,1691,190,7002,169
2025-03-032,1542,1652,1292,150.5888,8002,150.50
2025-02-282,1252,148.52,108.52,119.51,794,1002,119.50
2025-02-272,122.52,148.52,1172,1371,205,0002,137
2025-02-262,1102,118.52,0932,1081,337,1002,108
2025-02-252,0552,0902,0462,088.51,501,3002,088.50
2025-02-212,062.52,083.52,055.52,0641,358,2002,064
2025-02-202,0492,051.52,0252,037.5965,1002,037.50
2025-02-192,0342,049.52,0312,036.5990,2002,036.50
2025-02-182,0452,074.52,038.52,057.5863,3002,057.50
2025-02-172,0512,079.52,0482,053.5723,9002,053.50
2025-02-142,0932,1052,056.52,0661,335,4002,066
2025-02-132,0932,1332,0902,106.51,305,1002,106.50
2025-02-122,0762,0802,0452,0701,706,4002,070
2025-02-102,098.52,1102,062.52,078.52,093,5002,078.50
2025-02-072,1352,142.52,0902,1172,813,0002,117
2025-02-062,269.52,277.52,2232,240908,8002,240
2025-02-052,257.52,257.52,226.52,254843,5002,254
2025-02-042,2772,2812,230.52,240.5692,4002,240.50
2025-02-032,2802,281.52,2242,229.51,229,8002,229.50
2025-01-312,3352,336.52,3002,3201,019,2002,320
2025-01-302,3282,354.52,3182,346.5646,8002,346.50
2025-01-292,328.52,335.52,3162,328540,6002,328
2025-01-282,3352,339.52,315.52,328.5666,1002,328.50
2025-01-272,343.52,3532,3192,324633,3002,324
2025-01-242,3132,337.52,309.52,314646,8002,314
2025-01-232,2742,2952,257.52,292696,4002,292
2025-01-222,2802,296.52,275.52,287.5569,3002,287.50
2025-01-212,2992,301.52,275.52,284345,8002,284
2025-01-202,2852,2972,2822,294322,9002,294
2025-01-172,2832,295.52,2752,285656,1002,285
2025-01-162,321.52,3232,282.52,282.5813,9002,282.50
2025-01-152,3562,3612,317.52,319.5792,6002,319.50
2025-01-142,303.52,3422,291.52,3301,243,9002,330
2025-01-102,3102,319.52,283.52,290962,3002,290
2025-01-092,3072,3302,296.52,320877,2002,320
2025-01-082,331.52,3372,3142,314778,6002,314
2025-01-072,3342,3432,325.52,331.5718,4002,331.50
2025-01-062,3742,3852,317.52,326.51,077,2002,326.50

分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株