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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/11 | 2,141.0 | 2,164.0 | 2,136.0 | 2,159.5 | +33.0 | +1.6 | 3,974,400 |
| 7/10 | 2,110.0 | 2,128.0 | 2,098.5 | 2,126.5 | +22.0 | +1.1 | 2,920,000 |
| 7/9 | 2,095.5 | 2,108.0 | 2,083.5 | 2,104.5 | +9.0 | +0.4 | 2,854,400 |
| 7/8 | 2,091.5 | 2,102.0 | 2,087.0 | 2,095.5 | +11.5 | +0.6 | 2,399,800 |
| 7/5 | 2,100.0 | 2,102.5 | 2,081.5 | 2,084.0 | -14.0 | -0.7 | 1,825,100 |
| 7/4 | 2,095.0 | 2,102.0 | 2,088.0 | 2,098.0 | +1.5 | +0.1 | 1,977,600 |
| 7/3 | 2,094.5 | 2,100.0 | 2,078.0 | 2,096.5 | +9.0 | +0.4 | 2,248,200 |
| 7/2 | 2,098.0 | 2,099.5 | 2,082.0 | 2,087.5 | -3.0 | -0.1 | 3,366,100 |
| 7/1 | 2,089.0 | 2,092.0 | 2,081.0 | 2,090.5 | +17.5 | +0.8 | 2,639,300 |
| 6/28 | 2,090.5 | 2,096.0 | 2,067.0 | 2,073.0 | -13.0 | -0.6 | 3,804,000 |
| 6/27 | 2,080.0 | 2,092.0 | 2,072.5 | 2,086.0 | -42.0 | -2.0 | 2,961,800 |
| 6/26 | 2,130.5 | 2,133.0 | 2,120.0 | 2,128.0 | -4.5 | -0.2 | 3,332,300 |
| 6/25 | 2,109.0 | 2,133.5 | 2,104.5 | 2,132.5 | +29.0 | +1.4 | 2,688,600 |
| 6/24 | 2,100.0 | 2,113.0 | 2,093.5 | 2,103.5 | +20.5 | +1.0 | 3,035,700 |
| 6/21 | 2,069.5 | 2,093.0 | 2,069.0 | 2,083.0 | +26.5 | +1.3 | 5,921,500 |
| 6/20 | 2,056.0 | 2,066.0 | 2,047.0 | 2,056.5 | -10.0 | -0.5 | 2,832,700 |
| 6/19 | 2,070.5 | 2,076.0 | 2,053.0 | 2,066.5 | -4.5 | -0.2 | 3,319,800 |
| 6/18 | 2,079.0 | 2,088.0 | 2,066.5 | 2,071.0 | +3.0 | +0.2 | 3,156,700 |
| 6/17 | 2,131.0 | 2,131.5 | 2,064.5 | 2,068.0 | -61.0 | -2.9 | 6,269,800 |
| 6/14 | 2,112.0 | 2,148.5 | 2,104.0 | 2,129.0 | -33.0 | -1.5 | 6,622,500 |
| 6/13 | 2,182.0 | 2,186.0 | 2,153.5 | 2,162.0 | -22.5 | -1.0 | 1,944,500 |
| 6/12 | 2,183.0 | 2,199.5 | 2,178.0 | 2,184.5 | -4.5 | -0.2 | 2,283,700 |
| 6/11 | 2,219.5 | 2,221.5 | 2,189.0 | 2,189.0 | -30.0 | -1.4 | 2,074,500 |
| 6/10 | 2,215.0 | 2,226.0 | 2,212.5 | 2,219.0 | +4.0 | +0.2 | 1,218,700 |
| 6/7 | 2,211.0 | 2,221.5 | 2,206.0 | 2,215.0 | -5.0 | -0.2 | 1,519,300 |
| 6/6 | 2,230.0 | 2,232.5 | 2,215.5 | 2,220.0 | -6.0 | -0.3 | 1,525,400 |
| 6/5 | 2,215.0 | 2,233.5 | 2,211.0 | 2,226.0 | +18.0 | +0.8 | 2,619,400 |
| 6/4 | 2,190.0 | 2,215.0 | 2,187.5 | 2,208.0 | +14.0 | +0.6 | 2,243,800 |
| 6/3 | 2,199.5 | 2,211.0 | 2,185.0 | 2,194.0 | +19.0 | +0.9 | 2,018,900 |
| 5/31 | 2,180.0 | 2,189.0 | 2,168.5 | 2,175.0 | +9.5 | +0.4 | 5,971,800 |
▶︎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
