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
2,114
円
(22:45)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,310.0 (24/10/28) | 1,896.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,310.0 (24/10/28) | 1,896.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,143.5 | 2,149.5 | 2,102.0 | 2,102.0 | -22.5 | -1.1 | 3,356,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,108.0 | 2,136.0 | 2,094.0 | 2,124.5 | +16.5 | +0.8 | 2,226,400 |
| 11/21 | 2,103.0 | 2,118.0 | 2,099.0 | 2,108.0 | +7.5 | +0.4 | 2,434,400 |
| 11/20 | 2,106.0 | 2,123.5 | 2,095.5 | 2,100.5 | +0.5 | +0.0 | 1,919,200 |
| 11/19 | 2,108.5 | 2,117.5 | 2,098.0 | 2,100.0 | -11.0 | -0.5 | 2,316,300 |
| 11/18 | 2,111.0 | 2,123.5 | 2,104.5 | 2,111.0 | -3.0 | -0.1 | 1,393,400 |
| 11/15 | 2,120.0 | 2,140.0 | 2,114.0 | 2,114.0 | -10.0 | -0.5 | 2,033,200 |
| 11/14 | 2,128.0 | 2,138.0 | 2,118.0 | 2,124.0 | +15.0 | +0.7 | 1,552,100 |
| 11/13 | 2,120.5 | 2,131.5 | 2,108.0 | 2,109.0 | -25.0 | -1.2 | 3,150,200 |
| 11/12 | 2,155.0 | 2,164.0 | 2,132.5 | 2,134.0 | -4.0 | -0.2 | 2,311,900 |
| 11/11 | 2,165.0 | 2,181.5 | 2,136.0 | 2,138.0 | -31.5 | -1.5 | 2,581,800 |
| 11/8 | 2,150.0 | 2,200.0 | 2,131.0 | 2,169.5 | -70.0 | -3.1 | 4,485,000 |
| 11/7 | 2,215.0 | 2,253.0 | 2,210.0 | 2,239.5 | +40.5 | +1.8 | 2,893,400 |
| 11/6 | 2,215.0 | 2,234.0 | 2,199.0 | 2,199.0 | -18.5 | -0.8 | 2,203,600 |
| 11/5 | 2,223.0 | 2,225.0 | 2,200.0 | 2,217.5 | -6.0 | -0.3 | 1,889,600 |
| 11/1 | 2,220.0 | 2,239.0 | 2,200.0 | 2,223.5 | -24.5 | -1.1 | 2,076,600 |
| 10/31 | 2,280.0 | 2,283.0 | 2,227.5 | 2,248.0 | -36.5 | -1.6 | 3,747,400 |
| 10/30 | 2,278.5 | 2,289.5 | 2,266.0 | 2,284.5 | +4.0 | +0.2 | 4,045,800 |
| 10/29 | 2,308.0 | 2,308.0 | 2,272.5 | 2,280.5 | -27.0 | -1.2 | 2,308,100 |
| 10/28 | 2,280.0 | 2,310.0 | 2,269.0 | 2,307.5 | +38.5 | +1.7 | 2,642,000 |
| 10/25 | 2,277.0 | 2,278.0 | 2,258.0 | 2,269.0 | -4.5 | -0.2 | 1,382,800 |
| 10/24 | 2,270.0 | 2,281.5 | 2,253.5 | 2,273.5 | +0.5 | +0.0 | 3,115,400 |
| 10/23 | 2,220.0 | 2,276.0 | 2,216.5 | 2,273.0 | +73.0 | +3.3 | 3,871,900 |
| 10/22 | 2,210.0 | 2,210.0 | 2,192.0 | 2,200.0 | -7.5 | -0.3 | 2,021,000 |
| 10/21 | 2,206.0 | 2,212.0 | 2,186.0 | 2,207.5 | +6.5 | +0.3 | 1,894,000 |
| 10/18 | 2,204.5 | 2,211.5 | 2,200.5 | 2,201.0 | -8.0 | -0.4 | 1,633,600 |
| 10/17 | 2,200.0 | 2,226.5 | 2,199.0 | 2,209.0 | +8.0 | +0.4 | 2,280,400 |
| 10/16 | 2,205.0 | 2,219.5 | 2,193.0 | 2,201.0 | -16.5 | -0.7 | 1,786,200 |
| 10/15 | 2,250.0 | 2,251.0 | 2,217.0 | 2,217.5 | -7.5 | -0.3 | 2,584,200 |
| 10/11 | 2,223.5 | 2,243.0 | 2,209.5 | 2,225.0 | +1.5 | +0.1 | 3,057,400 |
| 10/10 | 2,212.0 | 2,229.5 | 2,205.5 | 2,223.5 | +13.0 | +0.6 | 2,057,800 |
▶︎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
