！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
2,261
円
(21:59)
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) |
|---|---|---|---|---|---|---|---|
| 3/12 | 2,048.5 | 2,052.5 | 2,026.5 | 2,052.5 | +4.0 | +0.2 | 2,861,200 |
| 3/11 | 2,058.5 | 2,061.0 | 2,033.5 | 2,048.5 | -5.5 | -0.3 | 3,392,600 |
| 3/8 | 2,060.0 | 2,066.5 | 2,047.0 | 2,054.0 | -14.5 | -0.7 | 4,177,700 |
| 3/7 | 2,072.5 | 2,079.0 | 2,066.0 | 2,068.5 | +4.5 | +0.2 | 2,955,400 |
| 3/6 | 2,060.0 | 2,067.5 | 2,051.0 | 2,064.0 | +18.5 | +0.9 | 3,625,200 |
| 3/5 | 2,066.0 | 2,068.0 | 2,036.0 | 2,045.5 | -14.5 | -0.7 | 4,396,100 |
| 3/4 | 2,085.0 | 2,091.0 | 2,053.0 | 2,060.0 | -28.5 | -1.4 | 4,520,100 |
| 3/1 | 2,097.0 | 2,112.0 | 2,088.0 | 2,088.5 | +4.0 | +0.2 | 3,633,000 |
| 2/29 | 2,083.0 | 2,092.5 | 2,074.5 | 2,084.5 | -7.0 | -0.3 | 4,395,100 |
| 2/28 | 2,088.0 | 2,101.5 | 2,077.5 | 2,091.5 | -10.0 | -0.5 | 3,394,100 |
| 2/27 | 2,126.5 | 2,129.5 | 2,101.0 | 2,101.5 | -45.0 | -2.1 | 2,961,700 |
| 2/26 | 2,147.0 | 2,166.5 | 2,145.5 | 2,146.5 | -0.5 | +0.0 | 2,057,800 |
| 2/22 | 2,142.0 | 2,157.5 | 2,138.0 | 2,147.0 | -0.5 | +0.0 | 2,373,500 |
| 2/21 | 2,151.5 | 2,159.0 | 2,140.5 | 2,147.5 | -3.0 | -0.1 | 1,623,400 |
| 2/20 | 2,148.0 | 2,151.5 | 2,140.0 | 2,150.5 | +2.0 | +0.1 | 1,954,600 |
| 2/19 | 2,125.0 | 2,148.5 | 2,117.0 | 2,148.5 | +24.5 | +1.2 | 2,078,600 |
| 2/16 | 2,113.0 | 2,146.0 | 2,094.5 | 2,124.0 | +19.5 | +0.9 | 3,579,500 |
| 2/15 | 2,135.0 | 2,147.5 | 2,083.0 | 2,104.5 | -102.0 | -4.6 | 6,667,900 |
| 2/14 | 2,208.0 | 2,212.0 | 2,181.5 | 2,206.5 | +9.5 | +0.4 | 3,923,000 |
| 2/13 | 2,177.5 | 2,203.5 | 2,168.0 | 2,197.0 | +39.5 | +1.8 | 4,729,300 |
| 2/9 | 2,160.0 | 2,177.5 | 2,147.5 | 2,157.5 | +3.0 | +0.1 | 2,904,300 |
| 2/8 | 2,122.5 | 2,162.5 | 2,114.5 | 2,154.5 | +28.5 | +1.3 | 4,359,400 |
| 2/7 | 2,133.0 | 2,138.0 | 2,097.5 | 2,126.0 | -12.0 | -0.6 | 2,461,100 |
| 2/6 | 2,133.0 | 2,142.0 | 2,128.0 | 2,138.0 | +0.5 | +0.0 | 2,327,200 |
| 2/5 | 2,129.5 | 2,144.0 | 2,124.5 | 2,137.5 | +17.0 | +0.8 | 1,848,700 |
| 2/2 | 2,128.5 | 2,137.5 | 2,120.5 | 2,120.5 | +5.0 | +0.2 | 2,053,400 |
| 2/1 | 2,112.0 | 2,122.5 | 2,099.0 | 2,115.5 | -7.5 | -0.4 | 1,727,500 |
| 1/31 | 2,113.0 | 2,123.0 | 2,106.5 | 2,123.0 | +15.0 | +0.7 | 1,880,200 |
| 1/30 | 2,120.0 | 2,139.5 | 2,105.0 | 2,108.0 | 0 | 0.0 | 2,217,700 |
| 1/29 | 2,096.5 | 2,109.5 | 2,092.5 | 2,108.0 | +21.0 | +1.0 | 2,070,300 |
▶︎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