2,163円
キョーリン製薬ホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/01/17 | 1,917.0 | 1,923.0 | 1,906.0 | 1,923.0 | 1,923.0 | 166,900 |
| 2020/01/16 | 1,931.0 | 1,940.0 | 1,904.0 | 1,908.0 | 1,908.0 | 110,900 |
| 2020/01/15 | 1,931.0 | 1,931.0 | 1,913.0 | 1,917.0 | 1,917.0 | 184,000 |
| 2020/01/14 | 1,941.0 | 1,941.0 | 1,919.0 | 1,934.0 | 1,934.0 | 143,700 |
| 2020/01/10 | 1,927.0 | 1,949.0 | 1,927.0 | 1,938.0 | 1,938.0 | 132,000 |
| 2020/01/09 | 1,913.0 | 1,927.0 | 1,909.0 | 1,916.0 | 1,916.0 | 112,800 |
| 2020/01/08 | 1,895.0 | 1,898.0 | 1,858.0 | 1,891.0 | 1,891.0 | 160,000 |
| 2020/01/07 | 1,893.0 | 1,918.0 | 1,892.0 | 1,909.0 | 1,909.0 | 152,500 |
| 2020/01/06 | 1,885.0 | 1,895.0 | 1,876.0 | 1,881.0 | 1,881.0 | 191,800 |
| 2019/12/30 | 1,924.0 | 1,927.0 | 1,904.0 | 1,909.0 | 1,909.0 | 115,700 |
| 2019/12/27 | 1,928.0 | 1,938.0 | 1,923.0 | 1,928.0 | 1,928.0 | 119,800 |
| 2019/12/26 | 1,901.0 | 1,926.0 | 1,901.0 | 1,926.0 | 1,926.0 | 115,100 |
| 2019/12/25 | 1,921.0 | 1,921.0 | 1,899.0 | 1,903.0 | 1,903.0 | 113,100 |
| 2019/12/24 | 1,919.0 | 1,926.0 | 1,893.0 | 1,905.0 | 1,905.0 | 117,300 |
| 2019/12/23 | 1,924.0 | 1,924.0 | 1,908.0 | 1,912.0 | 1,912.0 | 64,500 |
| 2019/12/20 | 1,931.0 | 1,936.0 | 1,911.0 | 1,919.0 | 1,919.0 | 75,700 |
| 2019/12/19 | 1,924.0 | 1,930.0 | 1,913.0 | 1,928.0 | 1,928.0 | 95,600 |
| 2019/12/18 | 1,926.0 | 1,933.0 | 1,916.0 | 1,926.0 | 1,926.0 | 104,100 |
| 2019/12/17 | 1,914.0 | 1,931.0 | 1,914.0 | 1,931.0 | 1,931.0 | 126,400 |
| 2019/12/16 | 1,900.0 | 1,915.0 | 1,897.0 | 1,905.0 | 1,905.0 | 118,100 |
