協和キリン(株)の株価時系列・推移
- 52週高値
- 18.66（2025/11/17）
- 52週安値
- 12.30（2026/3/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/14 | 14.02 | 14.02 | 14.02 | 14.02 | 613 | 14.02 |
| 2026/9/11 | 15.60 | 15.60 | 14.25 | 14.25 | 1,010 | 14.25 |
| 2026/9/10 | 15.35 | 15.35 | 14.30 | 14.86 | 2,980 | 14.86 |
| 2026/9/9 | 14.70 | 14.70 | 14.54 | 14.54 | 750 | 14.54 |
| 2026/9/8 | 16.25 | 16.25 | 16.00 | 16.00 | 4,508 | 16.00 |
| 2026/9/3 | 15.74 | 15.74 | 15.74 | 15.74 | 298 | 15.74 |
| 2026/9/2 | 16.15 | 16.15 | 15.93 | 15.93 | 1,108 | 15.93 |
| 2026/8/26 | 16.15 | 16.57 | 16.15 | 16.57 | 3,133 | 16.57 |
| 2026/8/25 | 16.10 | 16.22 | 16.10 | 16.22 | 435 | 16.22 |
| 2026/8/24 | 16.08 | 16.08 | 16.08 | 16.08 | 1,462 | 16.08 |
| 2026/8/20 | 17.90 | 17.90 | 17.90 | 17.90 | 427 | 17.90 |
| 2026/8/18 | 16.65 | 16.90 | 16.65 | 16.90 | 364 | 16.90 |
| 2026/8/13 | 17.75 | 17.75 | 17.75 | 17.75 | 486 | 17.75 |
| 2026/8/10 | 15.01 | 16.15 | 15.01 | 16.15 | 687 | 16.15 |
| 2026/8/7 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | 16.00 |
| 2026/7/27 | 16.50 | 16.50 | 16.50 | 16.50 | 794 | 16.50 |
| 2026/7/24 | 15.85 | 15.85 | 15.32 | 15.32 | 820 | 15.32 |
| 2026/7/23 | 15.88 | 15.88 | 15.88 | 15.88 | 201 | 15.88 |
| 2026/7/22 | 15.57 | 15.57 | 15.57 | 15.57 | 426 | 15.57 |
| 2026/7/21 | 16.10 | 16.10 | 15.50 | 15.50 | 229 | 15.50 |
1〜20/61件
