決算new！
2024/05/07 発表
1-3月期(1Q)最終は15％増益で着地
4151東証P貸借
業種 医薬品
協和キリン 株価時系列データ
PTS
2,631
円
(18:58)
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 |
|---|---|
| 3,060.0 (23/05/09) | 2,266.5 (24/02/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,009.0 (24/03/04) | 2,266.5 (24/02/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,667.0 | 2,703.0 | 2,653.5 | 2,686.0 | +18.5 | +0.7 | 1,693,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,668.5 | 2,684.0 | 2,650.5 | 2,667.5 | 0 | 0.0 | 954,600 |
| 5/1 | 2,637.5 | 2,701.5 | 2,633.0 | 2,667.5 | +18.5 | +0.7 | 1,044,900 |
| 4/30 | 2,683.0 | 2,683.0 | 2,644.0 | 2,649.0 | +19.0 | +0.7 | 1,219,400 |
| 4/26 | 2,618.5 | 2,650.0 | 2,603.0 | 2,630.0 | +6.0 | +0.2 | 857,100 |
| 4/25 | 2,653.0 | 2,665.0 | 2,624.0 | 2,624.0 | -29.0 | -1.1 | 875,000 |
| 4/24 | 2,638.5 | 2,682.5 | 2,622.5 | 2,653.0 | -2.5 | -0.1 | 910,300 |
| 4/23 | 2,642.5 | 2,682.5 | 2,642.5 | 2,655.5 | -0.5 | +0.0 | 1,118,900 |
| 4/22 | 2,646.0 | 2,666.0 | 2,631.5 | 2,656.0 | +47.0 | +1.8 | 1,077,100 |
| 4/19 | 2,635.0 | 2,639.0 | 2,584.0 | 2,609.0 | -26.0 | -1.0 | 1,129,100 |
| 4/18 | 2,653.5 | 2,679.0 | 2,631.0 | 2,635.0 | +11.5 | +0.4 | 1,033,500 |
| 4/17 | 2,655.0 | 2,672.0 | 2,623.5 | 2,623.5 | -33.5 | -1.3 | 937,200 |
| 4/16 | 2,642.0 | 2,666.0 | 2,624.5 | 2,657.0 | -12.5 | -0.5 | 1,019,100 |
| 4/15 | 2,659.0 | 2,677.5 | 2,644.5 | 2,669.5 | -12.0 | -0.5 | 940,800 |
| 4/12 | 2,644.5 | 2,695.5 | 2,642.0 | 2,681.5 | +37.0 | +1.4 | 1,121,700 |
| 4/11 | 2,590.0 | 2,647.0 | 2,588.5 | 2,644.5 | +37.5 | +1.4 | 968,900 |
| 4/10 | 2,648.5 | 2,653.5 | 2,599.0 | 2,607.0 | -23.5 | -0.9 | 965,200 |
| 4/9 | 2,641.0 | 2,655.0 | 2,626.0 | 2,630.5 | -7.5 | -0.3 | 673,000 |
| 4/8 | 2,660.0 | 2,668.0 | 2,627.5 | 2,638.0 | -13.5 | -0.5 | 685,900 |
| 4/5 | 2,626.0 | 2,662.5 | 2,615.0 | 2,651.5 | +35.5 | +1.4 | 1,283,100 |
| 4/4 | 2,641.0 | 2,659.0 | 2,612.5 | 2,616.0 | -12.5 | -0.5 | 1,151,700 |
| 4/3 | 2,596.0 | 2,629.0 | 2,579.5 | 2,628.5 | +40.0 | +1.6 | 1,515,500 |
| 4/2 | 2,630.5 | 2,630.5 | 2,578.0 | 2,588.5 | -44.5 | -1.7 | 1,312,500 |
| 4/1 | 2,705.0 | 2,705.0 | 2,610.5 | 2,633.0 | -57.5 | -2.1 | 1,636,800 |
| 3/29 | 2,710.0 | 2,727.5 | 2,685.5 | 2,690.5 | -24.5 | -0.9 | 1,490,400 |
| 3/28 | 2,758.0 | 2,762.0 | 2,715.0 | 2,715.0 | -56.0 | -2.0 | 1,334,500 |
| 3/27 | 2,761.0 | 2,785.5 | 2,745.0 | 2,771.0 | +31.5 | +1.2 | 1,173,600 |
| 3/26 | 2,736.5 | 2,755.0 | 2,716.0 | 2,739.5 | +1.0 | +0.0 | 1,315,100 |
| 3/25 | 2,766.0 | 2,775.5 | 2,725.5 | 2,738.5 | -57.0 | -2.0 | 1,465,700 |
| 3/22 | 2,828.0 | 2,848.5 | 2,795.0 | 2,795.5 | -49.5 | -1.7 | 1,179,400 |
| 3/21 | 2,899.5 | 2,899.5 | 2,838.0 | 2,845.0 | -37.0 | -1.3 | 1,233,900 |
▶︎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