キリンホールディングス株式会社 (2503)

2503
🏛️ 日本 →
2,158.50
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,202.50 2,216.00 2,202.00 2,214.00 208.6K
09:05 2,216.00 2,217.50 2,202.50 2,202.50 90.2K
09:10 2,202.50 2,206.50 2,200.50 2,204.00 39.1K
09:15 2,205.00 2,208.00 2,201.50 2,204.50 28.2K
09:20 2,204.50 2,210.50 2,204.00 2,210.50 25.2K
09:25 2,211.00 2,213.00 2,209.50 2,212.50 23.0K
09:30 2,212.50 2,215.00 2,210.00 2,214.00 25.7K
09:35 2,214.50 2,217.50 2,214.50 2,217.50 23.5K
09:40 2,217.00 2,219.50 2,216.50 2,219.50 63.4K
09:45 2,219.00 2,224.50 2,216.50 2,224.00 27.3K
09:50 2,224.50 2,227.00 2,222.50 2,224.00 23.9K
09:55 2,224.00 2,228.00 2,223.50 2,227.00 36.4K
10:00 2,227.00 2,228.50 2,224.50 2,224.50 18.1K
10:05 2,225.50 2,227.00 2,224.00 2,226.50 45.2K
10:10 2,227.00 2,228.00 2,226.50 2,226.50 13.4K
10:15 2,226.50 2,230.00 2,226.00 2,228.50 41.6K
10:20 2,229.00 2,230.00 2,227.00 2,227.00 10.3K
10:25 2,227.00 2,228.00 2,222.00 2,222.50 11.6K
10:30 2,222.00 2,224.00 2,221.00 2,224.00 22.2K
10:35 2,223.50 2,227.00 2,223.00 2,227.00 12.3K
10:40 2,227.00 2,230.00 2,226.50 2,229.50 20.1K
10:45 2,229.50 2,230.00 2,227.00 2,228.00 17.0K
10:50 2,228.00 2,229.50 2,227.50 2,229.50 11.5K
10:55 2,229.00 2,230.00 2,227.00 2,227.00 14.7K
11:00 2,226.50 2,227.00 2,225.00 2,225.00 9.4K
11:05 2,225.50 2,230.00 2,225.50 2,229.50 13.6K
11:10 2,229.50 2,230.00 2,228.50 2,230.00 13.2K
11:15 2,230.50 2,230.50 2,228.00 2,228.00 22.6K
11:20 2,228.50 2,228.50 2,226.00 2,226.50 12.0K
11:25 2,227.00 2,228.00 2,225.00 2,226.50 11.4K
11:30 2,226.50 2,226.50 2,226.50 2,226.50 1.2K
12:30 2,226.00 2,230.50 2,226.00 2,228.50 58.7K
12:35 2,229.00 2,229.50 2,226.50 2,227.00 12.7K
12:40 2,226.50 2,226.50 2,222.00 2,222.00 19.5K
12:45 2,223.00 2,223.50 2,222.50 2,222.50 13.4K
12:50 2,222.50 2,222.50 2,220.50 2,220.50 10.3K
12:55 2,220.00 2,221.00 2,219.00 2,219.00 12.6K
13:00 2,219.00 2,220.00 2,217.00 2,219.00 31.0K
13:05 2,218.50 2,222.00 2,217.50 2,221.50 14.5K
13:10 2,221.00 2,222.00 2,220.00 2,222.00 14.5K
13:15 2,222.00 2,223.00 2,222.00 2,222.00 15.7K
13:20 2,222.00 2,222.00 2,219.50 2,219.50 11.5K
13:25 2,219.50 2,220.00 2,218.50 2,219.50 10.6K
13:30 2,220.00 2,220.00 2,218.50 2,219.50 10.8K
13:35 2,220.00 2,221.50 2,220.00 2,221.50 10.2K
13:40 2,222.00 2,222.00 2,220.50 2,220.50 9.8K
13:45 2,221.00 2,221.50 2,219.50 2,220.50 12.1K
13:50 2,220.50 2,221.00 2,219.00 2,219.50 10.5K
13:55 2,219.00 2,219.00 2,215.50 2,216.50 15.1K
14:00 2,217.00 2,218.00 2,216.00 2,217.50 12.3K
14:05 2,217.50 2,219.00 2,217.50 2,218.50 6.9K
14:10 2,218.50 2,221.00 2,218.50 2,220.50 12.1K
14:15 2,220.50 2,220.50 2,215.00 2,216.00 63.4K
14:20 2,216.00 2,216.00 2,215.50 2,216.00 8.7K
14:25 2,215.50 2,216.00 2,214.50 2,214.50 14.9K
14:30 2,214.50 2,214.50 2,212.50 2,212.50 10.5K
14:35 2,213.00 2,213.00 2,210.50 2,212.50 12.9K
14:40 2,212.50 2,215.00 2,212.50 2,214.50 13.6K
14:45 2,215.00 2,216.50 2,215.00 2,215.50 13.6K
14:50 2,216.00 2,216.00 2,213.00 2,214.00 12.7K
14:55 2,215.00 2,216.00 2,214.00 2,215.00 20.1K
15:00 2,214.50 2,216.00 2,213.50 2,215.00 13.2K
15:05 2,215.00 2,215.50 2,214.00 2,214.50 21.2K
15:10 2,215.00 2,217.50 2,213.50 2,216.00 26.5K
15:15 2,216.00 2,221.50 2,216.00 2,221.50 41.9K
15:20 2,221.00 2,222.50 2,219.50 2,219.50 77.2K
15:30 2,225.00 2,225.00 2,225.00 2,225.00 1,437.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,215.00 2,217.50 2,158.50 2,158.50 2.4M
2025-09-26 2,208.00 2,231.00 2,200.00 2,225.00 3.0M
2025-09-25 2,209.50 2,215.50 2,185.00 2,189.00 2.5M
2025-09-24 2,168.00 2,188.50 2,165.00 2,185.00 2.1M
2025-09-22 2,184.50 2,188.50 2,161.00 2,168.00 2.0M
2025-09-19 2,191.00 2,213.00 2,183.00 2,183.00 4.3M
2025-09-18 2,270.00 2,273.00 2,188.00 2,201.00 5.9M
2025-09-17 2,161.00 2,163.50 2,121.50 2,130.00 2.5M
2025-09-16 2,139.00 2,156.50 2,129.50 2,149.50 2.7M
2025-09-12 2,186.50 2,187.00 2,150.50 2,150.50 3.6M
2025-09-11 2,201.00 2,209.50 2,172.50 2,192.50 2.6M
2025-09-10 2,215.00 2,221.50 2,198.00 2,198.00 2.5M
2025-09-09 2,245.50 2,254.50 2,214.50 2,226.00 3.0M
2025-09-08 2,255.00 2,268.00 2,237.00 2,252.00 3.4M
2025-09-05 2,241.50 2,258.50 2,223.50 2,255.50 2.1M
2025-09-04 2,213.50 2,259.00 2,211.00 2,242.00 3.0M
2025-09-03 2,263.00 2,271.00 2,214.50 2,214.50 3.2M
2025-09-02 2,236.00 2,295.50 2,233.00 2,280.00 7.3M
2025-09-01 2,139.00 2,180.50 2,138.50 2,163.50 2.2M
2025-08-29 2,142.50 2,162.00 2,131.50 2,135.50 3.0M
2025-08-28 2,125.00 2,145.00 2,122.50 2,140.50 2.1M
2025-08-27 2,145.00 2,146.50 2,122.00 2,128.00 2.6M
2025-08-26 2,180.00 2,181.00 2,150.00 2,154.50 3.1M
2025-08-25 2,210.00 2,214.00 2,183.50 2,184.50 2.1M
2025-08-22 2,220.00 2,226.00 2,208.50 2,221.50 2.3M
2025-08-21 2,240.00 2,240.00 2,218.50 2,231.00 2.5M
2025-08-20 2,230.00 2,255.00 2,220.00 2,236.00 4.1M
2025-08-19 2,171.00 2,214.50 2,161.50 2,209.50 3.7M
2025-08-18 2,168.00 2,211.50 2,166.00 2,169.50 4.8M
2025-08-15 2,130.00 2,152.50 2,120.00 2,151.50 4.1M
2025-08-14 2,114.50 2,137.00 2,101.50 2,136.00 3.7M
2025-08-13 2,129.00 2,132.50 2,106.50 2,114.00 4.7M
2025-08-12 2,100.00 2,144.00 2,093.50 2,138.00 5.5M
2025-08-08 2,043.00 2,100.00 2,036.50 2,100.00 6.9M
2025-08-07 2,034.00 2,055.50 2,030.50 2,055.50 4.8M
2025-08-06 2,015.00 2,046.50 2,014.50 2,036.50 4.2M
2025-08-05 2,010.00 2,013.00 1,993.00 2,007.00 3.0M
2025-08-04 1,991.00 2,001.00 1,984.00 1,994.50 3.0M
2025-08-01 2,002.00 2,007.00 1,985.00 1,991.00 3.4M
2025-07-31 1,999.00 2,004.50 1,992.50 1,999.00 2.9M
2025-07-30 1,970.50 1,988.00 1,967.00 1,988.00 3.0M
2025-07-29 1,990.00 1,994.50 1,975.00 1,978.50 3.0M
2025-07-28 1,994.00 2,003.00 1,991.00 1,998.00 2.1M
2025-07-25 2,012.00 2,015.50 1,995.00 1,995.50 2.5M
2025-07-24 1,995.00 2,011.50 1,991.00 2,008.50 3.4M
2025-07-23 1,976.00 2,005.00 1,974.00 1,997.50 5.0M
2025-07-22 1,999.00 2,010.00 1,971.00 1,976.00 3.7M
2025-07-18 1,995.00 2,008.00 1,991.50 2,001.50 2.1M
2025-07-17 1,992.00 1,994.00 1,983.50 1,990.00 2.0M
2025-07-16 1,975.00 1,989.00 1,966.00 1,983.00 2.7M
2025-07-15 1,985.00 1,994.00 1,975.00 1,975.00 2.3M
2025-07-14 1,993.00 1,998.50 1,988.00 1,989.00 1.8M
2025-07-11 1,987.50 1,992.50 1,978.50 1,984.50 2.4M
2025-07-10 1,994.00 1,994.50 1,971.50 1,975.50 4.1M
2025-07-09 2,002.00 2,006.00 1,995.50 1,998.00 1.8M
2025-07-08 2,004.00 2,007.00 1,988.50 1,990.00 4.2M
2025-07-07 2,019.50 2,023.50 2,010.50 2,011.50 1.4M
2025-07-04 2,020.00 2,024.00 2,013.00 2,018.00 1.4M
2025-07-03 2,020.00 2,037.50 2,014.00 2,023.50 2.6M
2025-07-02 2,011.00 2,034.00 2,010.00 2,033.50 2.5M
2025-07-01 2,037.50 2,038.50 2,010.00 2,019.00 2.5M
2025-06-30 2,015.50 2,023.00 2,009.00 2,019.50 3.0M
2025-06-27 2,000.00 2,011.00 1,997.00 2,006.00 3.2M
2025-06-26 2,009.50 2,023.50 2,005.50 2,017.50 3.6M
2025-06-25 2,044.50 2,046.50 2,019.00 2,021.50 3.2M
2025-06-24 2,059.50 2,064.50 2,050.00 2,050.00 2.6M
2025-06-23 2,036.00 2,056.00 2,031.00 2,048.50 2.7M
2025-06-20 2,053.00 2,058.50 2,037.00 2,037.00 4.7M
2025-06-19 2,050.00 2,053.00 2,037.50 2,049.00 1.6M
2025-06-18 2,035.00 2,056.00 2,023.00 2,055.50 2.4M
2025-06-17 2,045.00 2,051.00 2,042.00 2,048.00 1.8M
2025-06-16 2,062.00 2,072.50 2,051.50 2,057.50 2.3M
2025-06-13 2,064.50 2,067.50 2,041.00 2,051.00 3.3M
2025-06-12 2,075.00 2,087.00 2,071.00 2,071.00 1.8M
2025-06-11 2,080.00 2,089.00 2,070.50 2,080.00 1.7M
2025-06-10 2,076.50 2,079.50 2,063.50 2,079.50 1.8M
2025-06-09 2,073.50 2,080.50 2,066.00 2,066.00 1.6M
2025-06-06 2,075.00 2,087.50 2,070.50 2,070.50 1.7M
2025-06-05 2,070.50 2,094.50 2,069.00 2,072.00 1.9M
2025-06-04 2,073.50 2,083.00 2,072.00 2,073.00 2.0M
2025-06-03 2,051.50 2,075.50 2,047.50 2,070.50 2.3M
2025-06-02 2,066.00 2,082.50 2,059.50 2,067.00 2.1M
2025-05-30 2,053.00 2,080.00 2,052.00 2,072.00 3.5M
2025-05-29 2,060.00 2,073.00 2,056.50 2,063.50 2.7M
2025-05-28 2,097.00 2,105.00 2,073.50 2,073.50 2.7M
2025-05-27 2,075.00 2,093.50 2,073.50 2,083.00 1.9M
2025-05-26 2,065.00 2,083.00 2,062.00 2,072.50 2.4M
2025-05-23 2,060.00 2,060.00 2,043.00 2,053.00 2.1M
2025-05-22 2,060.00 2,069.00 2,049.00 2,056.50 2.7M
2025-05-21 2,057.50 2,067.00 2,054.00 2,065.50 2.5M
2025-05-20 2,109.00 2,110.00 2,052.00 2,057.50 3.5M
2025-05-19 2,098.00 2,104.00 2,082.50 2,096.50 2.1M
2025-05-16 2,111.50 2,116.50 2,079.50 2,090.00 2.2M
2025-05-15 2,070.50 2,090.00 2,064.00 2,084.00 3.1M
2025-05-14 2,126.00 2,141.00 2,076.50 2,076.50 4.4M
2025-05-13 2,169.00 2,182.00 2,138.50 2,152.00 2.6M
2025-05-12 2,179.00 2,182.50 2,153.50 2,166.50 2.8M
2025-05-09 2,177.00 2,190.00 2,163.50 2,182.50 2.9M
2025-05-08 2,154.50 2,163.00 2,126.00 2,163.00 2.0M
2025-05-07 2,169.50 2,172.00 2,145.50 2,146.50 3.2M
2025-05-02 2,149.00 2,162.50 2,134.00 2,147.00 2.3M
2025-05-01 2,161.50 2,165.00 2,145.00 2,162.00 2.2M
2025-04-30 2,153.00 2,161.50 2,142.50 2,159.00 2.6M
2025-04-28 2,139.50 2,157.00 2,138.50 2,153.50 1.9M
2025-04-25 2,143.50 2,156.50 2,133.00 2,137.50 2.5M
2025-04-24 2,163.00 2,181.00 2,129.50 2,138.50 2.7M
2025-04-23 2,172.50 2,178.00 2,164.50 2,178.00 2.6M
2025-04-22 2,141.00 2,161.00 2,131.00 2,156.50 1.6M
2025-04-21 2,152.50 2,156.00 2,134.00 2,152.00 1.9M
2025-04-18 2,160.50 2,160.50 2,137.00 2,155.50 2.0M
2025-04-17 2,135.00 2,153.00 2,129.00 2,153.00 2.2M
2025-04-16 2,120.00 2,145.00 2,114.50 2,145.00 2.6M
2025-04-15 2,120.00 2,124.50 2,106.00 2,120.00 1.9M
2025-04-14 2,102.00 2,120.00 2,102.00 2,112.00 2.3M
2025-04-11 2,058.00 2,090.50 2,048.50 2,077.50 4.1M
2025-04-10 2,070.00 2,108.50 2,027.50 2,108.00 4.8M
2025-04-09 2,022.50 2,023.00 1,976.50 1,999.00 4.1M
2025-04-08 2,030.00 2,039.00 2,007.00 2,030.50 4.3M
2025-04-07 1,998.00 2,059.00 1,961.00 2,012.50 5.2M
2025-04-04 2,048.00 2,083.50 2,030.50 2,079.50 5.1M
2025-04-03 2,003.00 2,033.00 1,985.00 2,026.50 4.1M
2025-04-02 2,065.00 2,066.00 2,025.00 2,030.50 2.4M
2025-04-01 2,089.00 2,094.50 2,065.50 2,073.00 2.4M
2025-03-31 2,094.50 2,095.00 2,066.50 2,077.50 3.5M
2025-03-28 2,105.50 2,114.00 2,095.00 2,108.00 2.6M
2025-03-27 2,100.00 2,129.00 2,097.00 2,123.50 5.1M
2025-03-26 2,088.00 2,094.50 2,078.00 2,080.50 3.0M
2025-03-25 2,064.00 2,086.50 2,064.00 2,077.50 2.3M
2025-03-24 2,070.00 2,079.00 2,063.50 2,070.00 2.1M
2025-03-21 2,060.00 2,090.00 2,060.00 2,080.50 3.4M
2025-03-19 2,069.00 2,079.50 2,065.00 2,075.00 2.0M
2025-03-18 2,050.00 2,074.50 2,047.00 2,060.00 2.5M
2025-03-17 2,039.50 2,056.00 2,038.00 2,043.50 2.3M
2025-03-14 2,021.00 2,041.00 2,021.00 2,039.50 3.0M
2025-03-13 2,020.00 2,040.50 2,013.50 2,035.00 3.6M
2025-03-12 2,049.00 2,051.50 2,032.50 2,046.50 3.7M
2025-03-11 2,065.00 2,075.50 2,055.00 2,073.50 3.9M
2025-03-10 2,077.00 2,089.00 2,050.00 2,066.00 3.2M
2025-03-07 2,060.00 2,068.50 2,045.50 2,063.00 4.0M
2025-03-06 2,084.00 2,094.00 2,067.00 2,082.00 3.0M
2025-03-05 2,073.50 2,082.00 2,065.00 2,065.00 3.1M
2025-03-04 2,072.00 2,085.00 2,058.50 2,067.00 3.6M
2025-03-03 2,029.50 2,056.00 2,028.00 2,056.00 2.6M
2025-02-28 2,045.00 2,051.50 2,018.00 2,026.50 5.6M
2025-02-27 2,045.00 2,054.00 2,022.00 2,054.00 3.0M
2025-02-26 2,038.00 2,058.50 2,032.50 2,057.50 3.3M
2025-02-25 2,015.00 2,034.00 2,002.00 2,031.50 3.4M
2025-02-21 2,004.50 2,028.00 2,004.50 2,018.00 2.7M
2025-02-20 1,999.00 2,016.00 1,993.50 2,001.50 3.0M
2025-02-19 1,968.00 2,009.50 1,958.50 2,006.00 3.7M
2025-02-18 1,971.50 1,986.50 1,965.00 1,968.00 2.5M
2025-02-17 1,981.00 2,010.00 1,967.00 1,971.50 4.3M
2025-02-14 1,964.00 1,964.50 1,939.50 1,941.00 3.3M
2025-02-13 1,921.00 1,957.50 1,918.00 1,945.00 4.2M
2025-02-12 1,916.00 1,922.00 1,905.00 1,911.50 2.8M
2025-02-10 1,921.00 1,923.00 1,913.00 1,915.50 1.6M
2025-02-07 1,924.00 1,924.50 1,908.50 1,913.00 1.8M
2025-02-06 1,906.00 1,925.50 1,905.00 1,922.50 1.7M
2025-02-05 1,918.00 1,925.00 1,904.00 1,909.50 2.6M
2025-02-04 1,940.50 1,948.00 1,916.00 1,918.00 2.4M
2025-02-03 1,956.00 1,957.50 1,927.50 1,933.00 3.5M
2025-01-31 1,975.00 1,975.00 1,957.50 1,964.50 1.9M
2025-01-30 1,972.00 1,979.50 1,967.00 1,975.50 2.0M
2025-01-29 1,996.50 1,998.50 1,974.00 1,976.50 2.0M
2025-01-28 1,997.00 2,012.00 1,989.00 1,993.50 2.8M
2025-01-27 1,969.50 1,987.50 1,961.50 1,982.50 2.3M
2025-01-24 1,932.50 1,951.00 1,928.00 1,936.00 2.3M
2025-01-23 1,920.50 1,929.00 1,914.00 1,925.00 2.4M
2025-01-22 1,920.00 1,931.00 1,918.50 1,926.50 1.9M
2025-01-21 1,944.00 1,945.00 1,919.00 1,920.00 2.0M
2025-01-20 1,920.00 1,934.50 1,916.00 1,931.00 1.4M
2025-01-17 1,913.00 1,916.50 1,902.00 1,915.00 2.7M
2025-01-16 1,935.00 1,939.50 1,915.50 1,917.00 2.8M
2025-01-15 1,959.50 1,960.00 1,938.00 1,942.00 2.4M
2025-01-14 1,971.00 1,971.00 1,932.00 1,940.00 4.8M
2025-01-10 1,980.00 1,995.00 1,975.00 1,975.00 2.8M
2025-01-09 1,990.00 1,995.00 1,980.50 1,980.50 3.1M
2025-01-08 2,000.00 2,004.50 1,991.00 1,992.00 3.8M
2025-01-07 2,017.00 2,021.50 2,009.00 2,009.00 2.4M
2025-01-06 2,040.50 2,042.00 2,011.00 2,019.00 3.4M