4569 キョーリン製薬ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-201,7041,7051,6841,68595,8001,685
2023-03-171,7171,7231,7041,70493,1001,704
2023-03-161,6901,7031,6891,69982,1001,699
2023-03-151,6991,7121,6951,70883,4001,708
2023-03-141,6931,6991,6781,694130,9001,694
2023-03-131,7061,7111,7001,71074,4001,710
2023-03-101,7361,7391,7241,730116,0001,730
2023-03-091,7201,7401,7191,74077,0001,740
2023-03-081,7131,7191,7091,71553,9001,715
2023-03-071,6981,7171,6961,70861,6001,708
2023-03-061,7001,7011,6831,69282,4001,692
2023-03-031,6901,7021,6821,700113,5001,700
2023-03-021,6861,6861,6731,67749,5001,677
2023-03-011,6931,6931,6711,677130,1001,677
2023-02-281,6951,6991,6881,688109,7001,688
2023-02-271,7001,7001,6871,69333,6001,693
2023-02-241,7001,7001,6881,69476,7001,694
2023-02-221,6971,7041,6871,69069,3001,690
2023-02-211,6901,6991,6891,69951,0001,699
2023-02-201,6901,6921,6871,69032,7001,690
2023-02-171,6811,6861,6771,68475,5001,684
2023-02-161,6991,7021,6841,68646,4001,686
2023-02-151,7001,7031,6881,69644,5001,696
2023-02-141,6941,7021,6841,69432,4001,694
2023-02-131,6881,6931,6741,68526,1001,685
2023-02-101,6751,6991,6751,68849,9001,688
2023-02-091,6781,6981,6781,69137,2001,691
2023-02-081,6651,6891,6651,68553,0001,685
2023-02-071,7151,7151,6661,667135,0001,667
2023-02-061,6731,6731,6571,66964,6001,669
2023-02-031,6601,6681,6571,65989,6001,659
2023-02-021,7031,7071,6711,673103,7001,673
2023-02-011,7311,7311,7071,70732,2001,707
2023-01-311,7191,7231,7091,72076,5001,720
2023-01-301,7101,7201,7061,71962,5001,719
2023-01-271,7141,7201,7081,70825,1001,708
2023-01-261,7141,7171,7081,71126,5001,711
2023-01-251,7131,7211,7021,71658,0001,716
2023-01-241,6941,7141,6921,71053,7001,710
2023-01-231,6971,7101,6921,69448,4001,694
2023-01-201,6891,6941,6811,68931,0001,689
2023-01-191,6791,6861,6691,68447,2001,684
2023-01-181,6541,6831,6531,67636,1001,676
2023-01-171,6541,6581,6441,64743,8001,647
2023-01-161,6391,6661,6391,65440,3001,654
2023-01-131,6551,6641,6431,64668,0001,646
2023-01-121,6631,6651,6551,66137,7001,661
2023-01-111,6491,6641,6491,65740,6001,657
2023-01-101,6631,6751,6451,64580,3001,645
2023-01-061,6821,6821,6621,66360,5001,663
2023-01-051,6801,6801,6671,67172,1001,671
2023-01-041,7121,7131,6831,68365,4001,683

分割・併合履歴 : なし