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
2,082
円
(21:06)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,100.0 | 2,106.0 | 2,077.5 | 2,087.0 | -15.0 | -0.7 | 2,514,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 2,070.0 | 2,073.0 | 2,052.0 | 2,065.5 | +2.5 | +0.1 | 1,888,700 |
| 10/17 | 2,066.0 | 2,080.0 | 2,058.5 | 2,063.0 | +4.0 | +0.2 | 2,018,100 |
| 10/16 | 2,094.5 | 2,096.0 | 2,057.0 | 2,059.0 | -38.5 | -1.8 | 2,683,600 |
| 10/13 | 2,100.0 | 2,110.5 | 2,090.0 | 2,097.5 | -14.0 | -0.7 | 2,180,300 |
| 10/12 | 2,121.0 | 2,134.0 | 2,110.0 | 2,111.5 | +5.5 | +0.3 | 2,388,100 |
| 10/11 | 2,103.0 | 2,116.5 | 2,097.0 | 2,106.0 | +14.0 | +0.7 | 2,420,400 |
| 10/10 | 2,069.5 | 2,099.5 | 2,067.0 | 2,092.0 | +5.5 | +0.3 | 2,331,300 |
| 10/6 | 2,091.0 | 2,103.0 | 2,084.5 | 2,086.5 | -13.5 | -0.6 | 2,249,400 |
| 10/5 | 2,080.0 | 2,106.5 | 2,071.0 | 2,100.0 | +20.0 | +1.0 | 2,551,300 |
| 10/4 | 2,086.0 | 2,089.5 | 2,073.0 | 2,080.0 | -24.0 | -1.1 | 3,175,700 |
| 10/3 | 2,113.0 | 2,118.5 | 2,101.0 | 2,104.0 | +5.5 | +0.3 | 3,835,800 |
| 10/2 | 2,096.0 | 2,124.5 | 2,096.0 | 2,098.5 | +5.5 | +0.3 | 2,341,900 |
| 9/29 | 2,118.0 | 2,122.5 | 2,082.5 | 2,093.0 | -29.0 | -1.4 | 4,400,400 |
| 9/28 | 2,135.0 | 2,141.5 | 2,113.5 | 2,122.0 | -24.0 | -1.1 | 2,912,500 |
| 9/27 | 2,144.5 | 2,146.0 | 2,123.0 | 2,146.0 | +1.0 | +0.1 | 2,900,700 |
| 9/26 | 2,154.0 | 2,164.5 | 2,142.5 | 2,145.0 | -4.0 | -0.2 | 2,814,200 |
| 9/25 | 2,131.5 | 2,150.0 | 2,126.0 | 2,149.0 | +35.5 | +1.7 | 3,085,500 |
| 9/22 | 2,124.0 | 2,131.0 | 2,110.5 | 2,113.5 | -22.0 | -1.0 | 2,994,500 |
| 9/21 | 2,125.0 | 2,141.0 | 2,123.5 | 2,135.5 | +13.5 | +0.6 | 3,546,600 |
| 9/20 | 2,130.0 | 2,134.5 | 2,119.5 | 2,122.0 | -15.0 | -0.7 | 2,690,300 |
| 9/19 | 2,132.0 | 2,141.0 | 2,117.0 | 2,137.0 | +11.0 | +0.5 | 3,119,300 |
| 9/15 | 2,118.0 | 2,136.0 | 2,112.5 | 2,126.0 | +7.5 | +0.4 | 4,863,400 |
| 9/14 | 2,103.5 | 2,122.0 | 2,093.0 | 2,118.5 | +28.5 | +1.4 | 3,755,100 |
| 9/13 | 2,086.0 | 2,094.0 | 2,076.0 | 2,090.0 | 0 | 0.0 | 2,239,300 |
| 9/12 | 2,067.5 | 2,090.0 | 2,067.0 | 2,090.0 | +34.5 | +1.7 | 2,371,600 |
| 9/11 | 2,075.0 | 2,078.0 | 2,052.5 | 2,055.5 | -14.0 | -0.7 | 1,824,900 |
| 9/8 | 2,070.0 | 2,073.0 | 2,057.0 | 2,069.5 | +4.5 | +0.2 | 2,991,200 |
| 9/7 | 2,062.0 | 2,085.5 | 2,060.5 | 2,065.0 | +0.5 | +0.0 | 2,884,800 |
| 9/6 | 2,071.0 | 2,073.5 | 2,059.0 | 2,064.5 | -3.0 | -0.2 | 2,069,300 |
| 9/5 | 2,070.0 | 2,074.5 | 2,057.0 | 2,067.5 | -1.0 | -0.1 | 2,002,600 |
▶︎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
