2801東証P貸借
業種 食料品
キッコーマン 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,051.0 (24/03/05) | 1,518.4 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,051.0 (24/03/05) | 1,707.4 (24/01/04) |
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 | 1,811.0 | 1,839.5 | 1,796.0 | 1,830.0 | +14.0 | +0.8 | 1,558,300 |
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 | 1,832.0 | 1,855.0 | 1,803.5 | 1,816.0 | -7.0 | -0.4 | 2,092,800 |
| 5/21 | 1,836.0 | 1,851.0 | 1,822.5 | 1,823.0 | +5.0 | +0.3 | 1,725,200 |
| 5/20 | 1,804.5 | 1,854.0 | 1,801.0 | 1,818.0 | +10.5 | +0.6 | 2,067,000 |
| 5/17 | 1,805.0 | 1,829.5 | 1,791.5 | 1,807.5 | +6.0 | +0.3 | 1,812,800 |
| 5/16 | 1,811.5 | 1,822.5 | 1,779.5 | 1,801.5 | -12.5 | -0.7 | 2,498,600 |
| 5/15 | 1,826.0 | 1,839.5 | 1,811.0 | 1,814.0 | -5.0 | -0.3 | 1,621,800 |
| 5/14 | 1,820.0 | 1,854.0 | 1,816.0 | 1,819.0 | +3.0 | +0.2 | 1,706,100 |
| 5/13 | 1,820.0 | 1,822.0 | 1,794.0 | 1,816.0 | -18.0 | -1.0 | 1,877,000 |
| 5/10 | 1,830.0 | 1,853.5 | 1,815.0 | 1,834.0 | +9.5 | +0.5 | 2,243,400 |
| 5/9 | 1,832.0 | 1,840.0 | 1,801.0 | 1,824.5 | -14.5 | -0.8 | 2,018,500 |
| 5/8 | 1,895.5 | 1,904.0 | 1,829.0 | 1,839.0 | -56.5 | -3.0 | 2,849,900 |
| 5/7 | 1,903.0 | 1,927.0 | 1,883.5 | 1,895.5 | -11.5 | -0.6 | 2,816,600 |
| 5/2 | 1,896.0 | 1,924.5 | 1,882.5 | 1,907.0 | +4.5 | +0.2 | 1,806,900 |
| 5/1 | 1,870.0 | 1,915.0 | 1,857.5 | 1,902.5 | +15.0 | +0.8 | 2,853,000 |
| 4/30 | 1,986.0 | 1,988.5 | 1,869.5 | 1,887.5 | -70.5 | -3.6 | 4,691,300 |
| 4/26 | 1,942.0 | 1,958.0 | 1,913.0 | 1,958.0 | +19.5 | +1.0 | 2,004,200 |
| 4/25 | 1,936.5 | 1,960.0 | 1,935.5 | 1,938.5 | -24.5 | -1.3 | 1,798,400 |
| 4/24 | 1,956.0 | 1,992.5 | 1,943.5 | 1,963.0 | +21.5 | +1.1 | 2,227,900 |
| 4/23 | 1,934.0 | 1,949.0 | 1,931.5 | 1,941.5 | +21.0 | +1.1 | 1,682,900 |
| 4/22 | 1,888.0 | 1,928.0 | 1,878.0 | 1,920.5 | +59.5 | +3.2 | 1,970,500 |
| 4/19 | 1,889.5 | 1,890.0 | 1,821.5 | 1,861.0 | -29.5 | -1.6 | 2,774,700 |
| 4/18 | 1,879.5 | 1,894.0 | 1,856.5 | 1,890.5 | +12.5 | +0.7 | 1,592,400 |
| 4/17 | 1,911.5 | 1,912.5 | 1,876.0 | 1,878.0 | -35.5 | -1.9 | 1,654,800 |
| 4/16 | 1,890.0 | 1,918.0 | 1,871.5 | 1,913.5 | +4.0 | +0.2 | 1,981,000 |
| 4/15 | 1,900.0 | 1,915.5 | 1,881.5 | 1,909.5 | -19.0 | -1.0 | 1,609,500 |
| 4/12 | 1,945.0 | 1,951.0 | 1,922.0 | 1,928.5 | +20.0 | +1.1 | 2,636,500 |
| 4/11 | 1,900.0 | 1,908.5 | 1,878.0 | 1,908.5 | -11.5 | -0.6 | 1,485,900 |
| 4/10 | 1,939.5 | 1,942.0 | 1,917.0 | 1,920.0 | -27.0 | -1.4 | 1,538,800 |
| 4/9 | 1,947.5 | 1,953.0 | 1,916.0 | 1,947.0 | +12.0 | +0.6 | 1,644,800 |
| 4/8 | 1,940.0 | 1,952.0 | 1,920.0 | 1,935.0 | +33.0 | +1.7 | 1,828,600 |
▶︎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