4151 協和キリン(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
2024-05-172,6212,6412,5932,612.5987,3002,612.50
2024-05-162,6202,668.52,6202,654972,1002,654
2024-05-152,668.52,690.52,627.52,6391,136,0002,639
2024-05-142,686.52,7162,6752,694.5962,4002,694.50
2024-05-132,653.52,689.52,6502,671.5762,8002,671.50
2024-05-102,6792,7102,6662,669.5982,6002,669.50
2024-05-092,638.52,6982,634.52,644.51,175,4002,644.50
2024-05-082,6362,6852,6022,634.51,917,7002,634.50
2024-05-072,6672,7032,653.52,6861,693,3002,686
2024-05-022,668.52,6842,650.52,667.5954,6002,667.50
2024-05-012,637.52,701.52,6332,667.51,044,9002,667.50
2024-04-302,6832,6832,6442,6491,219,4002,649
2024-04-262,618.52,6502,6032,630857,1002,630
2024-04-252,6532,6652,6242,624875,0002,624
2024-04-242,638.52,682.52,622.52,653910,3002,653
2024-04-232,642.52,682.52,642.52,655.51,118,9002,655.50
2024-04-222,6462,6662,631.52,6561,077,1002,656
2024-04-192,6352,6392,5842,6091,129,1002,609
2024-04-182,653.52,6792,6312,6351,033,5002,635
2024-04-172,6552,6722,623.52,623.5937,2002,623.50
2024-04-162,6422,6662,624.52,6571,019,1002,657
2024-04-152,6592,677.52,644.52,669.5940,8002,669.50
2024-04-122,644.52,695.52,6422,681.51,121,7002,681.50
2024-04-112,5902,6472,588.52,644.5968,9002,644.50
2024-04-102,648.52,653.52,5992,607965,2002,607
2024-04-092,6412,6552,6262,630.5673,0002,630.50
2024-04-082,6602,6682,627.52,638685,9002,638
2024-04-052,6262,662.52,6152,651.51,283,1002,651.50
2024-04-042,6412,6592,612.52,6161,151,7002,616
2024-04-032,5962,6292,579.52,628.51,515,5002,628.50
2024-04-022,630.52,630.52,5782,588.51,312,5002,588.50
2024-04-012,7052,7052,610.52,6331,636,8002,633
2024-03-292,7102,727.52,685.52,690.51,490,4002,690.50
2024-03-282,7582,7622,7152,7151,334,5002,715
2024-03-272,7612,785.52,7452,7711,173,6002,771
2024-03-262,736.52,7552,7162,739.51,315,1002,739.50
2024-03-252,7662,775.52,725.52,738.51,465,7002,738.50
2024-03-222,8282,848.52,7952,795.51,179,4002,795.50
2024-03-212,899.52,899.52,8382,8451,233,9002,845
2024-03-192,8752,8952,845.52,8821,082,5002,882
2024-03-182,847.52,905.52,8452,884.51,050,1002,884.50
2024-03-152,810.52,839.52,810.52,8301,276,0002,830
2024-03-142,8322,845.52,791.52,810.5999,9002,810.50
2024-03-132,838.52,8522,8052,824916,7002,824
2024-03-122,8302,846.52,8002,8341,602,5002,834
2024-03-112,8392,902.52,834.52,8621,401,7002,862
2024-03-082,8612,8902,7992,8341,749,7002,834
2024-03-072,907.52,9282,851.52,8611,311,3002,861
2024-03-062,920.52,939.52,893.52,907.51,560,4002,907.50
2024-03-052,949.52,9702,931.52,941812,2002,941
2024-03-042,9783,0092,9332,941.51,594,1002,941.50
2024-03-012,927.52,974.52,925.52,952.51,011,4002,952.50
2024-02-292,9462,9832,9272,971.51,655,1002,971.50
2024-02-282,9332,983.52,9262,949.51,065,0002,949.50
2024-02-272,8922,9562,8922,9491,207,6002,949
2024-02-262,9032,9472,9002,9171,303,3002,917
2024-02-222,867.52,8892,822.52,8741,634,8002,874
2024-02-212,9022,916.52,875.52,879.5926,7002,879.50
2024-02-202,8582,907.52,8552,894.51,003,2002,894.50
2024-02-192,880.52,8882,833.52,858872,5002,858
2024-02-162,8302,9002,8192,8871,766,4002,887
2024-02-152,8102,8422,7972,8001,318,9002,800
2024-02-142,781.52,8212,7302,7801,786,6002,780
2024-02-132,7632,8352,7372,824.52,583,3002,824.50
2024-02-092,727.52,7692,6912,7632,868,0002,763
2024-02-082,6182,723.52,5682,707.56,675,3002,707.50
2024-02-072,3202,3202,266.52,2681,239,0002,268
2024-02-062,3142,3262,2852,322913,6002,322
2024-02-052,3152,3352,3122,312.5705,9002,312.50
2024-02-022,317.52,335.52,311.52,313.5659,1002,313.50
2024-02-012,3152,318.52,288.52,310700,7002,310
2024-01-312,2862,3422,2842,333.51,343,4002,333.50
2024-01-302,3272,3442,304.52,304.5853,4002,304.50
2024-01-292,345.52,3462,319.52,326.51,022,1002,326.50
2024-01-262,344.52,3522,3372,338.5717,9002,338.50
2024-01-252,365.52,388.52,3402,353.5786,7002,353.50
2024-01-242,4002,4172,3742,376.5841,4002,376.50
2024-01-232,3672,397.52,3672,385.5833,3002,385.50
2024-01-222,340.52,3692,3362,363.5755,0002,363.50
2024-01-192,3642,369.52,331.52,343.51,144,4002,343.50
2024-01-182,376.52,390.52,3612,377774,5002,377
2024-01-172,4222,4272,380.52,3911,166,7002,391
2024-01-162,4432,455.52,4212,425.5757,4002,425.50
2024-01-152,4782,4822,4422,462.51,001,9002,462.50
2024-01-122,5762,5762,4732,4861,548,9002,486
2024-01-112,5412,5572,5172,528.51,023,0002,528.50
2024-01-102,4942,5372,487.52,5331,246,7002,533
2024-01-092,4262,4842,4252,471.51,107,3002,471.50
2024-01-052,4512,4512,414.52,414.5808,2002,414.50
2024-01-042,3902,4372,366.52,434.5925,7002,434.50

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