KabuInsight

キリンホールディングス

2503
プライム/食料品/Kirin Holdings Company,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,575.52,619.02,575.02,602.0+26.5+1.03%2,926,100
2026-03-122,610.02,610.02,573.52,575.5-57.0-2.17%2,967,900
2026-03-112,620.02,641.52,604.52,632.5+37.0+1.43%2,665,200
2026-03-102,621.02,634.02,586.02,595.5-14.0-0.54%3,954,300
2026-03-092,545.52,622.02,535.02,609.5+20.5+0.79%4,861,500
2026-03-062,586.02,602.52,571.02,589.0+26.5+1.03%4,601,400
2026-03-052,647.02,666.02,562.52,562.5-47.5-1.82%5,019,600
2026-03-042,560.02,610.02,518.52,610.0-82.0-3.05%6,205,000
2026-03-032,722.02,729.02,675.02,692.0-50.0-1.82%3,404,300
2026-03-022,704.02,742.02,679.02,742.0+35.0+1.29%3,654,000
2026-02-272,660.02,707.02,651.02,707.0+63.5+2.40%6,654,800
2026-02-262,680.52,681.52,635.02,643.5-22.0-0.83%3,044,400
2026-02-252,676.52,689.02,636.02,665.5+14.5+0.55%2,958,000
2026-02-242,691.02,692.02,630.02,651.0+12.5+0.47%5,044,800
2026-02-202,641.02,643.02,594.02,638.5+31.5+1.21%4,085,500
2026-02-192,579.52,631.02,566.52,607.0+57.0+2.24%3,773,400
2026-02-182,579.02,583.52,531.52,550.0-28.0-1.09%4,543,600
2026-02-172,633.52,651.02,573.02,578.0-103.5-3.86%3,686,100
2026-02-162,688.52,727.02,654.02,681.5+90.0+3.47%6,039,600
2026-02-132,555.02,591.52,537.52,591.5+57.5+2.27%4,330,200
2026-02-122,524.02,555.02,505.52,534.0+34.5+1.38%4,025,100
2026-02-102,444.52,501.02,441.02,499.5+62.5+2.56%3,507,200
2026-02-092,465.02,479.52,431.52,437.0-33.5-1.36%3,092,500
2026-02-062,460.52,470.52,438.02,470.5+43.5+1.79%2,891,800
2026-02-052,437.52,454.02,400.02,427.0+39.5+1.65%2,369,400
2026-02-042,368.02,400.02,360.02,387.5+34.0+1.44%2,612,900
2026-02-032,368.02,386.02,351.52,353.5+14.0+0.60%3,580,100
2026-02-022,433.02,438.02,327.02,339.5-52.5-2.19%5,214,800
2026-01-302,378.02,393.02,359.02,392.0+34.0+1.44%2,638,000
2026-01-292,347.02,358.02,315.02,358.0-10.0-0.42%2,541,500
2026-01-282,418.52,448.02,365.02,368.0-98.5-3.99%2,902,600
2026-01-272,481.02,483.02,445.52,466.5-3.0-0.12%2,409,500
2026-01-262,455.52,477.02,445.02,469.5+14.0+0.57%2,298,400
2026-01-232,486.02,496.52,444.02,455.5-24.0-0.97%2,881,900
2026-01-222,474.02,483.02,457.02,479.5+5.5+0.22%2,159,000
2026-01-212,488.02,495.02,461.52,474.0-29.0-1.16%2,885,400
2026-01-202,451.02,505.52,441.02,503.0+72.5+2.98%4,040,900
2026-01-192,400.02,438.02,397.02,430.5+31.5+1.31%2,727,300
2026-01-162,374.02,407.52,348.02,399.0-2.0-0.08%3,088,200
2026-01-152,385.02,413.02,380.02,401.0+19.0+0.80%2,850,200
2026-01-142,368.02,390.02,360.02,382.0+13.0+0.55%2,488,200
2026-01-132,365.02,383.52,360.52,369.0-0.5-0.02%2,652,700
2026-01-092,354.02,379.52,347.52,369.5+24.0+1.02%2,452,600
2026-01-082,353.02,355.52,339.02,345.5-2.0-0.09%2,036,900
2026-01-072,355.02,366.52,340.02,347.5-31.0-1.30%2,202,500
2026-01-062,360.02,378.52,354.02,378.5+15.5+0.66%2,191,600
2026-01-052,355.02,368.02,347.52,363.0+15.0+0.64%2,278,600
2025-12-302,355.52,368.02,344.02,348.0-6.5-0.28%1,749,500
2025-12-292,348.52,366.02,336.02,354.5-32.5-1.36%1,584,300
2025-12-262,395.02,401.02,383.52,387.0+6.0+0.25%1,805,900
2025-12-252,380.02,395.02,368.52,381.0+7.5+0.32%1,030,500
2025-12-242,380.02,387.02,368.52,373.5-3.0-0.13%1,529,300
2025-12-232,367.02,385.02,363.52,376.5+5.0+0.21%1,517,000
2025-12-222,390.02,392.02,357.52,371.5-29.5-1.23%2,449,800
2025-12-192,398.02,419.02,392.52,401.0+3.5+0.15%3,535,800
2025-12-182,372.02,399.52,360.52,397.5+34.0+1.44%3,299,900
2025-12-172,365.02,376.52,360.02,363.5-22.0-0.92%2,023,400
2025-12-162,369.02,391.52,356.52,385.5+11.0+0.46%2,959,100
2025-12-152,350.02,374.52,343.52,374.5+55.0+2.37%3,517,600
2025-12-122,311.02,327.02,310.02,319.5+10.0+0.43%3,466,500
2025-12-112,339.02,343.52,305.02,309.5-25.5-1.09%2,575,600
2025-12-102,339.02,342.02,328.52,335.0-6.5-0.28%2,453,500
2025-12-092,355.02,365.02,328.02,341.5-19.5-0.83%2,626,400
2025-12-082,348.02,367.52,340.52,361.0+20.5+0.88%2,649,600
2025-12-052,358.52,362.52,320.02,340.5-27.0-1.14%2,934,600
2025-12-042,381.52,389.02,366.02,367.5-26.0-1.09%2,958,000
2025-12-032,425.02,433.02,393.52,393.5-52.5-2.15%2,662,000
2025-12-022,441.52,454.02,421.02,446.0+0.5+0.02%2,206,700
2025-12-012,449.02,467.02,432.02,445.5-8.0-0.33%2,158,100
2025-11-282,457.02,474.02,448.52,453.50.00.00%3,219,500
2025-11-272,442.02,460.52,437.02,453.5-3.0-0.12%1,758,900
2025-11-262,410.52,459.52,410.02,456.5+28.5+1.17%2,452,000
2025-11-252,413.02,429.02,396.52,428.0-21.0-0.86%3,620,300
2025-11-212,407.52,449.02,405.02,449.0+50.5+2.11%5,199,100
2025-11-202,395.02,422.52,382.02,398.5-9.5-0.39%2,199,500
2025-11-192,418.02,426.02,404.52,408.0-12.0-0.50%2,845,800
2025-11-182,430.02,440.02,415.02,420.0+2.0+0.08%3,268,700
2025-11-172,391.52,429.02,385.52,418.0+26.0+1.09%2,938,800
2025-11-142,395.52,407.02,373.02,392.0+26.0+1.10%3,262,800
2025-11-132,334.02,366.02,312.52,366.0+31.0+1.33%3,063,500
2025-11-122,277.02,360.02,274.02,335.0+132.5+6.02%7,476,800
2025-11-112,220.02,221.02,198.02,202.5-24.0-1.08%2,492,800
2025-11-102,225.02,226.52,199.02,226.5+14.5+0.66%2,050,000
2025-11-072,200.02,219.52,192.52,212.0+9.5+0.43%1,903,600
2025-11-062,180.52,207.02,178.52,202.5+16.5+0.75%1,894,400
2025-11-052,199.52,200.02,173.02,186.0+13.5+0.62%2,199,100
2025-11-042,162.02,189.52,152.02,172.5+8.0+0.37%2,596,600
2025-10-312,187.52,187.52,157.02,164.5-3.5-0.16%1,974,800
2025-10-302,150.02,168.02,134.02,168.0+5.5+0.25%2,620,000
2025-10-292,198.02,200.02,158.02,162.5-52.5-2.37%1,944,300
2025-10-282,223.02,229.52,210.02,215.0-9.0-0.40%1,462,100
2025-10-272,221.02,225.02,213.52,224.0+2.5+0.11%1,973,600
2025-10-242,217.52,236.52,198.52,221.5-1.0-0.04%2,187,600
2025-10-232,235.52,243.52,211.02,222.5-2.0-0.09%1,938,600
2025-10-222,195.02,238.02,194.02,224.5+30.5+1.39%2,067,200
2025-10-212,202.02,213.52,194.02,194.0-11.0-0.50%1,525,800
2025-10-202,206.02,226.52,197.52,205.0+18.0+0.82%2,102,300
2025-10-172,170.02,187.02,169.02,187.0+26.0+1.20%1,668,500
2025-10-162,181.02,182.02,161.02,161.0-13.0-0.60%2,208,900
2025-10-152,155.02,194.02,155.02,174.0+10.0+0.46%3,152,600
2025-10-142,124.52,169.52,122.02,164.0+11.5+0.53%3,418,400
2025-10-102,164.52,168.52,148.52,152.5-5.5-0.25%2,416,100
2025-10-092,165.02,182.52,157.02,158.0-23.0-1.05%2,657,700
2025-10-082,212.02,243.52,181.02,181.0+11.5+0.53%3,819,000
2025-10-072,151.02,174.02,141.02,169.5+22.5+1.05%2,389,600
2025-10-062,155.52,162.02,128.02,147.0+27.5+1.30%2,476,800
2025-10-032,113.02,137.02,113.02,119.5+4.5+0.21%2,290,700
2025-10-022,141.52,146.02,111.02,115.0-35.5-1.65%2,543,200
2025-10-012,159.02,167.02,147.02,150.5-17.0-0.78%2,223,100
2025-09-302,150.02,171.52,133.52,167.5+9.0+0.42%3,287,900
2025-09-292,215.02,217.52,158.52,158.5-66.5-2.99%2,432,200
2025-09-262,208.02,231.02,200.02,225.0+36.0+1.64%3,048,300
2025-09-252,209.52,215.52,185.02,189.0+4.0+0.18%2,462,500
2025-09-242,168.02,188.52,165.02,185.0+17.0+0.78%2,110,400
2025-09-222,184.52,188.52,161.02,168.0-15.0-0.69%2,046,000
2025-09-192,191.02,213.02,183.02,183.0-18.0-0.82%4,320,600
2025-09-182,270.02,273.02,188.02,201.0+71.0+3.33%5,913,900
2025-09-172,161.02,163.52,121.52,130.0-19.5-0.91%2,531,100
2025-09-162,139.02,156.52,129.52,149.5-1.0-0.05%2,711,200
2025-09-122,186.52,187.02,150.52,150.5——3,601,600

直近120営業日分を表示