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
2,115.7
円
(23:43)
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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,192.0 | 2,199.0 | 2,180.5 | 2,199.0 | +5.5 | +0.3 | 2,222,900 |
| 8/23 | 2,168.0 | 2,194.0 | 2,158.0 | 2,193.5 | +31.5 | +1.5 | 3,073,300 |
| 8/22 | 2,133.0 | 2,162.0 | 2,130.5 | 2,162.0 | +37.0 | +1.7 | 2,728,800 |
| 8/21 | 2,098.5 | 2,130.0 | 2,098.0 | 2,125.0 | +26.5 | +1.3 | 2,485,000 |
| 8/20 | 2,098.0 | 2,111.0 | 2,091.5 | 2,098.5 | +17.5 | +0.8 | 2,460,700 |
| 8/19 | 2,079.0 | 2,081.0 | 2,061.0 | 2,081.0 | +2.0 | +0.1 | 1,643,900 |
| 8/16 | 2,062.0 | 2,081.0 | 2,049.5 | 2,079.0 | +32.5 | +1.6 | 1,917,500 |
| 8/15 | 2,030.0 | 2,047.0 | 2,023.5 | 2,046.5 | +14.5 | +0.7 | 1,990,500 |
| 8/14 | 2,034.5 | 2,047.5 | 2,021.0 | 2,032.0 | +15.5 | +0.8 | 1,982,300 |
| 8/13 | 2,030.0 | 2,042.0 | 1,998.0 | 2,016.5 | -0.5 | +0.0 | 3,347,000 |
| 8/9 | 2,019.0 | 2,022.0 | 1,993.0 | 2,017.0 | +15.5 | +0.8 | 4,247,700 |
| 8/8 | 1,960.0 | 2,022.0 | 1,955.5 | 2,001.5 | +39.5 | +2.0 | 3,522,300 |
| 8/7 | 1,931.0 | 2,030.5 | 1,921.0 | 1,962.0 | -49.5 | -2.5 | 6,020,700 |
| 8/6 | 2,031.5 | 2,043.0 | 1,971.0 | 2,011.5 | +73.5 | +3.8 | 6,149,400 |
| 8/5 | 1,993.5 | 2,017.0 | 1,896.0 | 1,938.0 | -96.5 | -4.7 | 6,976,700 |
| 8/2 | 2,051.5 | 2,063.0 | 2,032.5 | 2,034.5 | -39.0 | -1.9 | 3,801,800 |
| 8/1 | 2,113.0 | 2,115.0 | 2,060.0 | 2,073.5 | -57.0 | -2.7 | 3,002,800 |
| 7/31 | 2,113.0 | 2,133.5 | 2,097.0 | 2,130.5 | +29.5 | +1.4 | 3,166,200 |
| 7/30 | 2,110.0 | 2,113.5 | 2,096.5 | 2,101.0 | -15.5 | -0.7 | 1,792,900 |
| 7/29 | 2,115.0 | 2,129.0 | 2,108.0 | 2,116.5 | +12.5 | +0.6 | 2,249,200 |
| 7/26 | 2,122.5 | 2,122.5 | 2,100.5 | 2,104.0 | -2.0 | -0.1 | 1,773,300 |
| 7/25 | 2,090.0 | 2,119.0 | 2,084.0 | 2,106.0 | +9.5 | +0.5 | 2,526,500 |
| 7/24 | 2,130.0 | 2,130.0 | 2,095.0 | 2,096.5 | -38.0 | -1.8 | 2,148,200 |
| 7/23 | 2,135.0 | 2,144.0 | 2,124.5 | 2,134.5 | -8.5 | -0.4 | 1,832,000 |
| 7/22 | 2,150.0 | 2,151.5 | 2,137.0 | 2,143.0 | -6.5 | -0.3 | 1,453,900 |
| 7/19 | 2,150.5 | 2,152.0 | 2,136.0 | 2,149.5 | -4.5 | -0.2 | 1,944,900 |
| 7/18 | 2,127.5 | 2,161.5 | 2,126.0 | 2,154.0 | +30.0 | +1.4 | 2,567,800 |
| 7/17 | 2,109.0 | 2,129.0 | 2,102.5 | 2,124.0 | +16.0 | +0.8 | 1,852,500 |
| 7/16 | 2,138.0 | 2,138.0 | 2,108.0 | 2,108.0 | -39.5 | -1.8 | 2,918,500 |
| 7/12 | 2,140.0 | 2,163.0 | 2,135.0 | 2,147.5 | -12.0 | -0.6 | 2,721,100 |
▶︎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
