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 |
---|---|---|---|---|---|---|
2023-03-20 | 1,704 | 1,705 | 1,684 | 1,685 | 95,800 | 1,685 |
2023-03-17 | 1,717 | 1,723 | 1,704 | 1,704 | 93,100 | 1,704 |
2023-03-16 | 1,690 | 1,703 | 1,689 | 1,699 | 82,100 | 1,699 |
2023-03-15 | 1,699 | 1,712 | 1,695 | 1,708 | 83,400 | 1,708 |
2023-03-14 | 1,693 | 1,699 | 1,678 | 1,694 | 130,900 | 1,694 |
2023-03-13 | 1,706 | 1,711 | 1,700 | 1,710 | 74,400 | 1,710 |
2023-03-10 | 1,736 | 1,739 | 1,724 | 1,730 | 116,000 | 1,730 |
2023-03-09 | 1,720 | 1,740 | 1,719 | 1,740 | 77,000 | 1,740 |
2023-03-08 | 1,713 | 1,719 | 1,709 | 1,715 | 53,900 | 1,715 |
2023-03-07 | 1,698 | 1,717 | 1,696 | 1,708 | 61,600 | 1,708 |
2023-03-06 | 1,700 | 1,701 | 1,683 | 1,692 | 82,400 | 1,692 |
2023-03-03 | 1,690 | 1,702 | 1,682 | 1,700 | 113,500 | 1,700 |
2023-03-02 | 1,686 | 1,686 | 1,673 | 1,677 | 49,500 | 1,677 |
2023-03-01 | 1,693 | 1,693 | 1,671 | 1,677 | 130,100 | 1,677 |
2023-02-28 | 1,695 | 1,699 | 1,688 | 1,688 | 109,700 | 1,688 |
2023-02-27 | 1,700 | 1,700 | 1,687 | 1,693 | 33,600 | 1,693 |
2023-02-24 | 1,700 | 1,700 | 1,688 | 1,694 | 76,700 | 1,694 |
2023-02-22 | 1,697 | 1,704 | 1,687 | 1,690 | 69,300 | 1,690 |
2023-02-21 | 1,690 | 1,699 | 1,689 | 1,699 | 51,000 | 1,699 |
2023-02-20 | 1,690 | 1,692 | 1,687 | 1,690 | 32,700 | 1,690 |
2023-02-17 | 1,681 | 1,686 | 1,677 | 1,684 | 75,500 | 1,684 |
2023-02-16 | 1,699 | 1,702 | 1,684 | 1,686 | 46,400 | 1,686 |
2023-02-15 | 1,700 | 1,703 | 1,688 | 1,696 | 44,500 | 1,696 |
2023-02-14 | 1,694 | 1,702 | 1,684 | 1,694 | 32,400 | 1,694 |
2023-02-13 | 1,688 | 1,693 | 1,674 | 1,685 | 26,100 | 1,685 |
2023-02-10 | 1,675 | 1,699 | 1,675 | 1,688 | 49,900 | 1,688 |
2023-02-09 | 1,678 | 1,698 | 1,678 | 1,691 | 37,200 | 1,691 |
2023-02-08 | 1,665 | 1,689 | 1,665 | 1,685 | 53,000 | 1,685 |
2023-02-07 | 1,715 | 1,715 | 1,666 | 1,667 | 135,000 | 1,667 |
2023-02-06 | 1,673 | 1,673 | 1,657 | 1,669 | 64,600 | 1,669 |
2023-02-03 | 1,660 | 1,668 | 1,657 | 1,659 | 89,600 | 1,659 |
2023-02-02 | 1,703 | 1,707 | 1,671 | 1,673 | 103,700 | 1,673 |
2023-02-01 | 1,731 | 1,731 | 1,707 | 1,707 | 32,200 | 1,707 |
2023-01-31 | 1,719 | 1,723 | 1,709 | 1,720 | 76,500 | 1,720 |
2023-01-30 | 1,710 | 1,720 | 1,706 | 1,719 | 62,500 | 1,719 |
2023-01-27 | 1,714 | 1,720 | 1,708 | 1,708 | 25,100 | 1,708 |
2023-01-26 | 1,714 | 1,717 | 1,708 | 1,711 | 26,500 | 1,711 |
2023-01-25 | 1,713 | 1,721 | 1,702 | 1,716 | 58,000 | 1,716 |
2023-01-24 | 1,694 | 1,714 | 1,692 | 1,710 | 53,700 | 1,710 |
2023-01-23 | 1,697 | 1,710 | 1,692 | 1,694 | 48,400 | 1,694 |
2023-01-20 | 1,689 | 1,694 | 1,681 | 1,689 | 31,000 | 1,689 |
2023-01-19 | 1,679 | 1,686 | 1,669 | 1,684 | 47,200 | 1,684 |
2023-01-18 | 1,654 | 1,683 | 1,653 | 1,676 | 36,100 | 1,676 |
2023-01-17 | 1,654 | 1,658 | 1,644 | 1,647 | 43,800 | 1,647 |
2023-01-16 | 1,639 | 1,666 | 1,639 | 1,654 | 40,300 | 1,654 |
2023-01-13 | 1,655 | 1,664 | 1,643 | 1,646 | 68,000 | 1,646 |
2023-01-12 | 1,663 | 1,665 | 1,655 | 1,661 | 37,700 | 1,661 |
2023-01-11 | 1,649 | 1,664 | 1,649 | 1,657 | 40,600 | 1,657 |
2023-01-10 | 1,663 | 1,675 | 1,645 | 1,645 | 80,300 | 1,645 |
2023-01-06 | 1,682 | 1,682 | 1,662 | 1,663 | 60,500 | 1,663 |
2023-01-05 | 1,680 | 1,680 | 1,667 | 1,671 | 72,100 | 1,671 |
2023-01-04 | 1,712 | 1,713 | 1,683 | 1,683 | 65,400 | 1,683 |
分割・併合履歴 : なし