！決算発表予定日 2024/05/09
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
2,271
円
(14:59)
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 |
|---|---|
| 2,298.0 (24/04/24) | 1,983.0 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,298.0 (24/04/24) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,265.0 | 2,285.0 | 2,265.0 | 2,272.0 | -2.0 | -0.1 | 2,812,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 2,107.5 | 2,132.5 | 2,104.5 | 2,125.0 | +21.0 | +1.0 | 2,838,700 |
| 4/4 | 2,102.0 | 2,116.0 | 2,096.5 | 2,104.0 | +17.5 | +0.8 | 3,138,200 |
| 4/3 | 2,083.5 | 2,090.5 | 2,076.5 | 2,086.5 | -3.0 | -0.1 | 3,235,900 |
| 4/2 | 2,102.5 | 2,117.5 | 2,089.5 | 2,089.5 | -13.5 | -0.6 | 2,761,200 |
| 4/1 | 2,105.5 | 2,115.0 | 2,090.5 | 2,103.0 | +5.0 | +0.2 | 3,001,900 |
| 3/29 | 2,096.0 | 2,114.5 | 2,095.0 | 2,098.0 | -4.0 | -0.2 | 3,012,400 |
| 3/28 | 2,100.0 | 2,116.0 | 2,096.0 | 2,102.0 | -10.5 | -0.5 | 2,733,900 |
| 3/27 | 2,105.0 | 2,119.0 | 2,101.5 | 2,112.5 | +11.0 | +0.5 | 2,733,100 |
| 3/26 | 2,090.0 | 2,104.0 | 2,083.5 | 2,101.5 | +5.5 | +0.3 | 2,533,700 |
| 3/25 | 2,118.0 | 2,120.0 | 2,088.0 | 2,096.0 | -24.5 | -1.2 | 3,318,800 |
| 3/22 | 2,117.5 | 2,124.5 | 2,107.5 | 2,120.5 | +3.0 | +0.1 | 2,820,600 |
| 3/21 | 2,116.0 | 2,130.0 | 2,113.0 | 2,117.5 | +8.5 | +0.4 | 3,385,400 |
| 3/19 | 2,095.0 | 2,109.0 | 2,088.5 | 2,109.0 | +7.0 | +0.3 | 2,892,700 |
| 3/18 | 2,105.0 | 2,112.5 | 2,097.5 | 2,102.0 | +18.0 | +0.9 | 2,880,900 |
| 3/15 | 2,072.5 | 2,085.5 | 2,067.5 | 2,084.0 | +18.5 | +0.9 | 2,770,200 |
| 3/14 | 2,050.0 | 2,065.5 | 2,044.5 | 2,065.5 | +15.0 | +0.7 | 2,715,800 |
| 3/13 | 2,054.0 | 2,057.0 | 2,038.0 | 2,050.5 | -2.0 | -0.1 | 3,449,200 |
▶︎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