KabuInsight

協和キリン

4151
プライム/医薬品/Kyowa Kirin Co.,Ltd.
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
2026-03-132,295.52,340.02,292.02,331.0+28.0+1.22%2,352,300
2026-03-122,285.52,315.02,280.52,303.0+6.0+0.26%1,625,100
2026-03-112,330.02,358.02,297.02,297.0+15.5+0.68%1,810,500
2026-03-102,246.52,284.02,233.02,281.5+80.0+3.63%2,212,200
2026-03-092,166.02,205.02,136.02,201.5-50.0-2.22%2,825,800
2026-03-062,194.02,252.52,190.02,251.5+87.5+4.04%2,956,000
2026-03-052,205.02,206.02,109.02,164.0-67.0-3.00%7,174,600
2026-03-042,231.02,231.02,231.02,231.0-500.0-18.31%551,000
2026-03-032,757.52,797.02,729.52,731.0-76.5-2.72%953,000
2026-03-022,874.52,876.02,787.02,807.5-77.5-2.69%1,020,200
2026-02-272,836.02,912.02,817.52,885.0+72.5+2.58%2,784,700
2026-02-262,808.02,830.02,795.02,812.5-5.5-0.20%1,159,900
2026-02-252,830.02,840.02,772.52,818.0-6.0-0.21%1,228,500
2026-02-242,778.52,830.52,766.02,824.0+45.5+1.64%1,394,200
2026-02-202,727.52,778.52,706.52,778.5+72.0+2.66%1,649,100
2026-02-192,610.52,710.52,605.52,706.5+54.0+2.04%1,747,700
2026-02-182,633.02,676.52,620.52,652.5+48.5+1.86%1,893,400
2026-02-172,590.02,608.02,571.02,604.0+12.0+0.46%1,008,400
2026-02-162,734.02,740.02,582.52,592.0-99.0-3.68%1,456,900
2026-02-132,550.02,696.02,543.02,691.0+121.5+4.73%3,032,600
2026-02-122,599.02,610.02,557.02,569.5-32.5-1.25%1,647,700
2026-02-102,520.02,630.02,511.02,602.0+232.0+9.79%3,735,800
2026-02-092,459.02,463.52,369.52,370.0-32.5-1.35%1,813,900
2026-02-062,386.02,402.52,367.02,402.5+32.5+1.37%1,478,000
2026-02-052,393.52,393.52,362.52,370.0+26.5+1.13%1,477,400
2026-02-042,319.02,371.52,307.52,343.5+45.0+1.96%2,501,600
2026-02-032,333.52,354.52,273.02,298.5-37.0-1.58%3,494,400
2026-02-022,304.52,360.02,235.02,335.5-169.0-6.75%5,174,400
2026-01-302,498.52,520.52,491.52,504.5+12.5+0.50%954,900
2026-01-292,457.52,503.02,451.02,492.0+2.5+0.10%1,112,000
2026-01-282,556.52,565.52,483.02,489.5-117.0-4.49%1,812,600
2026-01-272,592.52,628.52,589.02,606.5-5.0-0.19%924,100
2026-01-262,602.02,628.52,580.52,611.5-36.5-1.38%967,800
2026-01-232,622.02,649.02,615.02,648.0+41.5+1.59%884,700
2026-01-222,609.52,633.02,581.02,606.5+13.5+0.52%1,253,100
2026-01-212,580.02,599.02,552.52,593.0+6.0+0.23%1,057,300
2026-01-202,566.52,589.52,555.02,587.0+15.5+0.60%661,400
2026-01-192,567.02,589.52,561.02,571.5+4.5+0.18%869,300
2026-01-162,531.02,578.52,520.02,567.0+7.0+0.27%1,084,200
2026-01-152,573.02,583.02,538.52,560.0-12.5-0.49%1,039,100
2026-01-142,582.02,591.52,556.02,572.5+14.0+0.55%813,300
2026-01-132,584.02,610.02,558.52,558.5-12.5-0.49%1,169,200
2026-01-092,554.02,582.52,546.02,571.0+4.5+0.18%1,152,100
2026-01-082,570.02,591.02,543.52,566.5+20.0+0.79%1,139,900
2026-01-072,501.02,554.02,496.52,546.5+52.5+2.11%1,183,400
2026-01-062,489.02,510.52,478.52,494.0-20.0-0.80%1,056,600
2026-01-052,535.02,573.52,514.02,514.0-13.0-0.51%894,600
2025-12-302,542.02,543.52,505.52,527.0-8.0-0.32%862,300
2025-12-292,537.02,544.02,524.02,535.0-35.0-1.36%752,600
2025-12-262,552.02,575.02,550.02,570.0+23.0+0.90%542,000
2025-12-252,547.02,562.02,538.02,547.0+9.5+0.37%302,200
2025-12-242,558.02,558.02,530.52,537.5+9.0+0.36%503,600
2025-12-232,549.02,565.02,528.52,528.5+6.0+0.24%532,100
2025-12-222,536.02,550.02,509.52,522.5-13.5-0.53%628,200
2025-12-192,571.52,571.52,532.02,536.0-33.0-1.28%1,124,200
2025-12-182,582.02,594.02,555.02,569.0+6.0+0.23%825,000
2025-12-172,572.02,592.52,538.02,563.0-22.5-0.87%988,900
2025-12-162,609.52,616.52,570.02,585.5+10.5+0.41%899,500
2025-12-152,591.02,591.02,553.02,575.0+21.5+0.84%574,100
2025-12-122,540.02,565.02,519.02,553.5+26.0+1.03%1,227,500
2025-12-112,542.02,544.02,503.02,527.5-8.0-0.32%759,000
2025-12-102,524.52,549.52,513.52,535.5+25.5+1.02%1,008,400
2025-12-092,505.02,526.02,498.02,510.0-10.0-0.40%1,045,200
2025-12-082,550.02,550.02,513.52,520.0-23.0-0.90%846,200
2025-12-052,554.52,559.02,509.02,543.0-26.0-1.01%751,400
2025-12-042,555.52,580.52,533.52,569.0-2.5-0.10%794,000
2025-12-032,583.52,600.02,559.02,571.5-55.5-2.11%812,300
2025-12-022,608.52,627.02,604.02,627.0-4.5-0.17%853,900
2025-12-012,610.52,644.52,610.52,631.5+1.0+0.04%858,600
2025-11-282,636.02,647.52,626.52,630.5+2.5+0.10%468,100
2025-11-272,620.02,647.52,609.52,628.0-26.0-0.98%477,900
2025-11-262,648.52,673.02,632.02,654.0+13.0+0.49%1,154,300
2025-11-252,594.52,643.52,570.02,641.0+73.5+2.86%1,794,200
2025-11-212,500.02,569.52,494.52,567.5+92.5+3.74%2,904,300
2025-11-202,479.02,510.02,465.02,475.0-14.0-0.56%1,086,700
2025-11-192,518.52,519.52,478.02,489.0-10.0-0.40%817,600
2025-11-182,500.02,520.02,489.52,499.00.00.00%942,300
2025-11-172,497.02,523.52,490.52,499.0+7.0+0.28%764,100
2025-11-142,512.02,515.02,466.52,492.0-6.0-0.24%1,030,400
2025-11-132,485.02,498.02,466.52,498.0+43.0+1.75%840,100
2025-11-122,455.02,483.52,440.02,455.0+33.0+1.36%1,156,900
2025-11-112,425.02,433.52,404.02,422.0-1.5-0.06%514,300
2025-11-102,412.02,425.02,396.52,423.5+2.0+0.08%692,400
2025-11-072,424.52,438.02,399.02,421.5+22.5+0.94%802,900
2025-11-062,379.52,416.02,373.52,399.0+19.5+0.82%1,089,400
2025-11-052,429.02,460.02,354.02,379.5-7.5-0.31%1,840,400
2025-11-042,382.02,398.02,347.52,387.0+5.0+0.21%1,283,700
2025-10-312,338.02,385.52,309.02,382.0+46.5+1.99%1,345,900
2025-10-302,310.02,349.02,301.52,335.5+35.5+1.54%1,834,300
2025-10-292,335.02,341.52,290.02,300.0-50.0-2.13%1,282,200
2025-10-282,331.52,370.52,317.52,350.0+4.5+0.19%1,150,200
2025-10-272,305.02,352.52,300.02,345.5+42.0+1.82%1,428,700
2025-10-242,271.02,314.02,262.52,303.5+18.5+0.81%1,015,100
2025-10-232,314.02,324.52,280.52,285.0-24.5-1.06%869,000
2025-10-222,276.02,314.02,275.02,309.5+27.0+1.18%1,563,900
2025-10-212,257.02,306.52,256.52,282.5+22.5+1.00%1,031,400
2025-10-202,338.02,338.02,250.02,260.0+28.5+1.28%1,444,600
2025-10-172,260.52,279.02,223.52,231.5-39.5-1.74%1,151,900
2025-10-162,279.02,288.52,255.02,271.0-11.0-0.48%1,229,200
2025-10-152,303.52,316.52,282.02,282.0-18.0-0.78%979,900
2025-10-142,279.52,301.52,265.52,300.0-19.0-0.82%1,386,100
2025-10-102,372.02,399.02,319.02,319.0-42.0-1.78%1,359,600
2025-10-092,350.02,368.52,339.52,361.0+6.0+0.25%1,077,100
2025-10-082,425.52,428.02,355.02,355.0-42.5-1.77%1,238,200
2025-10-072,410.02,429.02,392.02,397.5-5.5-0.23%926,400
2025-10-062,410.02,427.02,391.52,403.0+20.5+0.86%1,295,700
2025-10-032,348.52,396.52,345.02,382.5+8.5+0.36%1,153,300
2025-10-022,367.52,385.02,331.52,374.0+37.5+1.60%1,538,500
2025-10-012,301.02,362.02,301.02,336.5+38.0+1.65%1,515,000
2025-09-302,260.52,298.52,259.02,298.5+17.0+0.75%1,098,400
2025-09-292,320.02,322.02,273.02,281.5-26.5-1.15%1,213,600
2025-09-262,288.02,328.52,270.52,308.0-2.5-0.11%1,660,000
2025-09-252,311.52,324.52,293.02,310.5+5.5+0.24%1,473,400
2025-09-242,335.52,349.52,286.02,305.0-30.5-1.31%1,473,500
2025-09-222,350.02,360.02,335.02,335.5-14.5-0.62%833,000
2025-09-192,377.52,394.52,340.02,350.0-50.0-2.08%2,072,900
2025-09-182,412.02,418.02,387.02,400.0+16.0+0.67%894,900
2025-09-172,400.02,404.02,376.52,384.0-16.0-0.67%929,200
2025-09-162,438.02,444.02,395.02,400.0-49.0-2.00%1,668,600
2025-09-122,460.02,484.52,438.52,449.0——2,173,900

直近120営業日分を表示