2503東証P貸借
業種 食料品
キリンホールディングス 株価時系列データ
PTS
2,202
円
(23:11)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,305.0 (24/05/01) | 1,983.0 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,305.0 (24/05/01) | 2,026.5 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,196.5 | 2,209.0 | 2,183.5 | 2,206.0 | +10.5 | +0.5 | 1,632,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,215.0 | 2,219.0 | 2,192.5 | 2,195.5 | -16.0 | -0.7 | 2,343,400 |
| 5/21 | 2,243.0 | 2,246.0 | 2,209.0 | 2,211.5 | -23.5 | -1.1 | 2,228,700 |
| 5/20 | 2,242.5 | 2,252.5 | 2,231.0 | 2,235.0 | -2.5 | -0.1 | 1,788,900 |
| 5/17 | 2,230.0 | 2,259.0 | 2,230.0 | 2,237.5 | -15.5 | -0.7 | 1,664,600 |
| 5/16 | 2,231.0 | 2,254.0 | 2,215.5 | 2,253.0 | +25.5 | +1.1 | 2,499,800 |
| 5/15 | 2,263.0 | 2,270.5 | 2,225.0 | 2,227.5 | -34.0 | -1.5 | 2,656,700 |
| 5/14 | 2,271.0 | 2,290.0 | 2,255.0 | 2,261.5 | -0.5 | +0.0 | 2,477,000 |
| 5/13 | 2,258.0 | 2,265.5 | 2,230.5 | 2,262.0 | -35.0 | -1.5 | 3,521,700 |
| 5/10 | 2,200.0 | 2,298.0 | 2,186.5 | 2,297.0 | +51.5 | +2.3 | 5,550,600 |
| 5/9 | 2,248.5 | 2,256.0 | 2,226.0 | 2,245.5 | +18.5 | +0.8 | 2,717,600 |
| 5/8 | 2,257.0 | 2,265.5 | 2,218.5 | 2,227.0 | -39.0 | -1.7 | 3,158,500 |
| 5/7 | 2,275.0 | 2,276.5 | 2,256.0 | 2,266.0 | -23.0 | -1.0 | 2,409,600 |
| 5/2 | 2,298.5 | 2,298.5 | 2,276.5 | 2,289.0 | -11.0 | -0.5 | 2,209,100 |
| 5/1 | 2,280.5 | 2,305.0 | 2,274.5 | 2,300.0 | -0.5 | +0.0 | 3,421,300 |
| 4/30 | 2,269.0 | 2,300.5 | 2,259.0 | 2,300.5 | +27.5 | +1.2 | 3,207,800 |
| 4/26 | 2,265.0 | 2,284.0 | 2,251.5 | 2,273.0 | +1.0 | +0.0 | 2,864,900 |
| 4/25 | 2,265.0 | 2,285.0 | 2,265.0 | 2,272.0 | -2.0 | -0.1 | 2,812,700 |
| 4/24 | 2,298.0 | 2,298.0 | 2,262.5 | 2,274.0 | -5.0 | -0.2 | 3,344,300 |
| 4/23 | 2,248.5 | 2,295.5 | 2,245.0 | 2,279.0 | +11.0 | +0.5 | 3,594,900 |
| 4/22 | 2,230.0 | 2,269.5 | 2,226.0 | 2,268.0 | +52.5 | +2.4 | 3,587,400 |
| 4/19 | 2,209.0 | 2,229.5 | 2,196.5 | 2,215.5 | +6.5 | +0.3 | 3,447,500 |
| 4/18 | 2,212.0 | 2,227.5 | 2,201.5 | 2,209.0 | +9.0 | +0.4 | 3,369,500 |
| 4/17 | 2,211.5 | 2,211.5 | 2,190.0 | 2,200.0 | 0 | 0.0 | 2,715,400 |
| 4/16 | 2,204.0 | 2,212.5 | 2,182.0 | 2,200.0 | -19.0 | -0.9 | 2,560,000 |
| 4/15 | 2,188.0 | 2,219.0 | 2,174.0 | 2,219.0 | +29.5 | +1.4 | 3,581,700 |
| 4/12 | 2,162.5 | 2,190.0 | 2,156.5 | 2,189.5 | +41.0 | +1.9 | 3,633,400 |
| 4/11 | 2,119.0 | 2,149.0 | 2,111.5 | 2,148.5 | -1.0 | -0.1 | 2,430,000 |
| 4/10 | 2,157.5 | 2,165.0 | 2,145.5 | 2,149.5 | -12.5 | -0.6 | 2,404,600 |
| 4/9 | 2,163.5 | 2,174.0 | 2,155.0 | 2,162.0 | +6.5 | +0.3 | 2,353,100 |
| 4/8 | 2,139.5 | 2,165.5 | 2,137.5 | 2,155.5 | +30.5 | +1.4 | 3,940,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて