KabuInsight

杏林製薬

4569
プライム/医薬品/KYORIN Pharmaceutical 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
2026-03-131,613.01,640.01,613.01,623.0-6.0-0.37%114,600
2026-03-121,653.01,653.01,625.01,629.0-34.0-2.04%83,600
2026-03-111,671.01,685.01,663.01,663.0+6.0+0.36%79,200
2026-03-101,666.01,666.01,650.01,657.0+21.0+1.28%77,200
2026-03-091,627.01,648.01,601.01,636.0-24.0-1.45%146,400
2026-03-061,651.01,662.01,639.01,660.0-5.0-0.30%100,500
2026-03-051,675.01,683.01,661.01,665.0+24.0+1.46%95,000
2026-03-041,650.01,656.01,631.01,641.0-29.0-1.74%229,300
2026-03-031,677.01,685.01,667.01,670.0-27.0-1.59%92,400
2026-03-021,723.01,723.01,685.01,697.0-28.0-1.62%149,300
2026-02-271,704.01,725.01,702.01,725.0+15.0+0.88%96,200
2026-02-261,698.01,716.01,694.01,710.0+12.0+0.71%81,500
2026-02-251,707.01,709.01,694.01,698.0-12.0-0.70%98,200
2026-02-241,696.01,712.01,680.01,710.0+23.0+1.36%108,900
2026-02-201,701.01,703.01,674.01,687.0-14.0-0.82%77,300
2026-02-191,695.01,712.01,690.01,701.0+10.0+0.59%140,600
2026-02-181,676.01,692.01,672.01,691.0+29.0+1.74%67,400
2026-02-171,671.01,678.01,661.01,662.0-5.0-0.30%80,600
2026-02-161,669.01,670.01,655.01,667.0+1.0+0.06%71,100
2026-02-131,672.01,676.01,651.01,666.0-4.0-0.24%71,400
2026-02-121,676.01,682.01,670.01,670.0+5.0+0.30%105,500
2026-02-101,660.01,676.01,660.01,665.0+4.0+0.24%112,900
2026-02-091,665.01,676.01,654.01,661.0+12.0+0.73%142,300
2026-02-061,657.01,664.01,645.01,649.0-5.0-0.30%148,600
2026-02-051,674.01,680.01,650.01,654.0+6.0+0.36%234,600
2026-02-041,643.01,666.01,630.01,648.0+11.0+0.67%186,600
2026-02-031,640.01,649.01,636.01,637.0+2.0+0.12%81,600
2026-02-021,635.01,651.01,632.01,635.0+15.0+0.93%156,600
2026-01-301,614.01,624.01,610.01,620.0+6.0+0.37%116,800
2026-01-291,587.01,614.01,575.01,614.0+14.0+0.88%114,100
2026-01-281,616.01,616.01,589.01,600.0-24.0-1.48%91,900
2026-01-271,615.01,626.01,605.01,624.0-4.0-0.25%109,300
2026-01-261,620.01,634.01,620.01,628.0-12.0-0.73%91,000
2026-01-231,638.01,645.01,628.01,640.0+14.0+0.86%103,700
2026-01-221,604.01,627.01,599.01,626.0+28.0+1.75%94,300
2026-01-211,594.01,607.01,592.01,598.0-8.0-0.50%97,800
2026-01-201,610.01,613.01,596.01,606.0-5.0-0.31%87,400
2026-01-191,620.01,620.01,601.01,611.0-9.0-0.56%65,700
2026-01-161,610.01,620.01,605.01,620.0-2.0-0.12%92,400
2026-01-151,625.01,635.01,613.01,622.0-8.0-0.49%106,700
2026-01-141,619.01,639.01,618.01,630.0+9.0+0.56%106,100
2026-01-131,610.01,626.01,597.01,621.0+22.0+1.38%130,000
2026-01-091,597.01,616.01,597.01,599.0+2.0+0.13%164,000
2026-01-081,572.01,597.01,571.01,597.0+25.0+1.59%150,500
2026-01-071,558.01,574.01,549.01,572.0+12.0+0.77%94,600
2026-01-061,562.01,577.01,549.01,560.0+5.0+0.32%172,700
2026-01-051,540.01,557.01,540.01,555.0+18.0+1.17%91,000
2025-12-301,555.01,555.01,537.01,537.0-18.0-1.16%76,900
2025-12-291,537.01,556.01,537.01,555.0+16.0+1.04%134,400
2025-12-261,540.01,542.01,532.01,539.0+2.0+0.13%54,600
2025-12-251,545.01,545.01,532.01,537.0+4.0+0.26%60,100
2025-12-241,550.01,554.01,527.01,533.0-14.0-0.90%77,800
2025-12-231,524.01,548.01,524.01,547.0+26.0+1.71%141,900
2025-12-221,525.01,532.01,518.01,521.0+3.0+0.20%151,700
2025-12-191,527.01,527.01,514.01,518.0-10.0-0.65%462,100
2025-12-181,506.01,534.01,499.01,528.0+25.0+1.66%180,400
2025-12-171,500.01,507.01,492.01,503.0-2.0-0.13%94,400
2025-12-161,506.01,514.01,497.01,505.0-3.0-0.20%124,000
2025-12-151,499.01,509.01,492.01,508.0+23.0+1.55%126,800
2025-12-121,506.01,514.01,476.01,485.0-13.0-0.87%168,900
2025-12-111,510.01,512.01,494.01,498.0-8.0-0.53%126,600
2025-12-101,488.01,507.01,488.01,506.0+14.0+0.94%118,500
2025-12-091,493.01,494.01,479.01,492.0-5.0-0.33%137,600
2025-12-081,494.01,502.01,487.01,497.0+12.0+0.81%206,800
2025-12-051,467.01,495.01,467.01,485.0+16.0+1.09%108,000
2025-12-041,471.01,472.01,461.01,469.0+3.0+0.20%75,300
2025-12-031,476.01,484.01,466.01,466.0-20.0-1.35%114,400
2025-12-021,504.01,504.01,477.01,486.0-19.0-1.26%125,500
2025-12-011,515.01,519.01,497.01,505.0-10.0-0.66%152,700
2025-11-281,485.01,515.01,485.01,515.0+30.0+2.02%180,200
2025-11-271,485.01,489.01,477.01,485.00.00.00%70,300
2025-11-261,484.01,488.01,477.01,485.0+9.0+0.61%94,700
2025-11-251,484.01,490.01,470.01,476.0-5.0-0.34%160,800
2025-11-211,433.01,481.01,432.01,481.0+51.0+3.57%347,700
2025-11-201,425.01,435.01,425.01,430.0+12.0+0.85%122,500
2025-11-191,418.01,426.01,409.01,418.00.00.00%118,200
2025-11-181,430.01,434.01,410.01,418.0-10.0-0.70%141,900
2025-11-171,411.01,432.01,411.01,428.0+17.0+1.20%131,400
2025-11-141,406.01,417.01,403.01,411.0+5.0+0.36%101,300
2025-11-131,403.01,413.01,402.01,406.0+11.0+0.79%130,200
2025-11-121,405.01,416.01,392.01,395.0+9.0+0.65%224,400
2025-11-111,381.01,389.01,359.01,386.0+7.0+0.51%323,100
2025-11-101,380.01,382.01,365.01,379.0-27.0-1.92%239,300
2025-11-071,395.01,409.01,395.01,406.0+13.0+0.93%89,400
2025-11-061,395.01,406.01,393.01,393.0-8.0-0.57%67,100
2025-11-051,418.01,429.01,395.01,401.0-15.0-1.06%126,700
2025-11-041,405.01,421.01,404.01,416.0+11.0+0.78%117,000
2025-10-311,394.01,408.01,394.01,405.0+12.0+0.86%118,200
2025-10-301,388.01,399.01,384.01,393.0+6.0+0.43%110,100
2025-10-291,415.01,415.01,387.01,387.0-27.0-1.91%163,000
2025-10-281,443.01,443.01,414.01,414.0-33.0-2.28%102,200
2025-10-271,435.01,447.01,433.01,447.0+10.0+0.70%59,300
2025-10-241,450.01,451.01,433.01,437.0-13.0-0.90%90,200
2025-10-231,441.01,454.01,441.01,450.0+15.0+1.05%123,500
2025-10-221,442.01,446.01,435.01,435.0-7.0-0.49%181,200
2025-10-211,444.01,448.01,440.01,442.0+1.0+0.07%59,900
2025-10-201,442.01,447.01,438.01,441.0+11.0+0.77%57,700
2025-10-171,436.01,439.01,424.01,430.0-10.0-0.69%107,000
2025-10-161,431.01,444.01,430.01,440.0+10.0+0.70%66,200
2025-10-151,426.01,438.01,426.01,430.0+6.0+0.42%131,400
2025-10-141,430.01,433.01,412.01,424.0-20.0-1.39%133,000
2025-10-101,452.01,452.01,441.01,444.0-17.0-1.16%121,800
2025-10-091,460.01,461.01,451.01,461.0-1.0-0.07%88,600
2025-10-081,478.01,485.01,458.01,462.0-8.0-0.54%103,000
2025-10-071,470.01,484.01,465.01,470.0+1.0+0.07%89,100
2025-10-061,460.01,471.01,457.01,469.0+24.0+1.66%104,600
2025-10-031,448.01,456.01,445.01,445.0-10.0-0.69%86,900
2025-10-021,459.01,466.01,448.01,455.0-4.0-0.27%100,200
2025-10-011,481.01,489.01,455.01,459.0-21.0-1.42%115,600
2025-09-301,495.01,495.01,480.01,480.0-14.0-0.94%150,800
2025-09-291,510.01,513.01,494.01,494.0-33.0-2.16%108,600
2025-09-261,510.01,529.01,510.01,527.0+8.0+0.53%220,700
2025-09-251,528.01,528.01,510.01,519.0+1.0+0.07%88,300
2025-09-241,517.01,527.01,516.01,518.0+2.0+0.13%124,600
2025-09-221,513.01,519.01,506.01,516.0+6.0+0.40%70,300
2025-09-191,531.01,541.01,510.01,510.0-20.0-1.31%210,600
2025-09-181,527.01,535.01,519.01,530.0+4.0+0.26%120,100
2025-09-171,566.01,566.01,526.01,526.0-40.0-2.55%101,100
2025-09-161,559.01,588.01,495.01,566.0+1.0+0.06%312,800
2025-09-121,563.01,565.01,554.01,565.0——75,600

直近120営業日分を表示