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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 2,094.5 | 2,102.5 | 2,091.5 | 2,092.0 | -7.0 | -0.3 | 1,685,600 |
| 1/17 | 2,125.0 | 2,125.0 | 2,098.0 | 2,099.0 | -16.0 | -0.8 | 2,501,900 |
| 1/16 | 2,137.0 | 2,142.0 | 2,115.0 | 2,115.0 | -21.0 | -1.0 | 2,103,200 |
| 1/15 | 2,149.5 | 2,149.5 | 2,127.5 | 2,136.0 | -15.5 | -0.7 | 2,051,800 |
| 1/12 | 2,150.0 | 2,165.5 | 2,139.0 | 2,151.5 | +26.5 | +1.3 | 5,900,800 |
| 1/11 | 2,136.5 | 2,141.0 | 2,122.5 | 2,125.0 | +6.0 | +0.3 | 4,541,300 |
| 1/10 | 2,099.0 | 2,124.5 | 2,098.0 | 2,119.0 | +24.5 | +1.2 | 4,191,000 |
| 1/9 | 2,090.0 | 2,096.5 | 2,079.5 | 2,094.5 | +6.0 | +0.3 | 2,631,900 |
| 1/5 | 2,094.0 | 2,096.0 | 2,082.0 | 2,088.5 | +2.5 | +0.1 | 2,157,600 |
| 1/4 | 2,064.0 | 2,086.0 | 2,050.0 | 2,086.0 | +20.0 | +1.0 | 2,720,200 |
| 12/29 | 2,072.5 | 2,080.0 | 2,058.0 | 2,066.0 | -4.0 | -0.2 | 2,528,500 |
| 12/28 | 2,050.0 | 2,074.5 | 2,050.0 | 2,070.0 | -35.0 | -1.7 | 2,606,800 |
| 12/27 | 2,110.0 | 2,117.0 | 2,104.0 | 2,105.0 | -1.0 | -0.1 | 4,217,500 |
| 12/26 | 2,110.0 | 2,110.5 | 2,096.5 | 2,106.0 | 0 | 0.0 | 2,125,300 |
| 12/25 | 2,110.0 | 2,115.0 | 2,098.5 | 2,106.0 | +16.0 | +0.8 | 2,180,000 |
| 12/22 | 2,085.0 | 2,102.0 | 2,082.5 | 2,090.0 | +7.0 | +0.3 | 2,052,800 |
| 12/21 | 2,064.0 | 2,092.0 | 2,063.0 | 2,083.0 | +17.0 | +0.8 | 2,482,400 |
| 12/20 | 2,062.0 | 2,079.0 | 2,062.0 | 2,066.0 | +3.0 | +0.2 | 3,446,500 |
| 12/19 | 2,071.0 | 2,077.5 | 2,058.0 | 2,063.0 | -3.5 | -0.2 | 2,956,800 |
| 12/18 | 2,072.5 | 2,083.5 | 2,060.5 | 2,066.5 | -16.5 | -0.8 | 2,832,400 |
| 12/15 | 2,083.5 | 2,090.5 | 2,080.0 | 2,083.0 | -11.5 | -0.6 | 3,515,100 |
| 12/14 | 2,110.0 | 2,113.0 | 2,083.0 | 2,094.5 | -17.0 | -0.8 | 2,918,200 |
| 12/13 | 2,124.5 | 2,129.0 | 2,102.0 | 2,111.5 | -8.5 | -0.4 | 2,061,300 |
| 12/12 | 2,130.0 | 2,133.5 | 2,114.0 | 2,120.0 | -0.5 | +0.0 | 1,999,900 |
| 12/11 | 2,117.0 | 2,123.0 | 2,107.5 | 2,120.5 | +20.0 | +1.0 | 2,067,700 |
| 12/8 | 2,110.0 | 2,113.5 | 2,096.5 | 2,100.5 | -17.0 | -0.8 | 3,013,900 |
| 12/7 | 2,123.5 | 2,126.5 | 2,109.5 | 2,117.5 | -8.5 | -0.4 | 2,839,000 |
| 12/6 | 2,098.0 | 2,128.0 | 2,095.5 | 2,126.0 | +31.5 | +1.5 | 3,006,600 |
| 12/5 | 2,092.0 | 2,098.5 | 2,086.5 | 2,094.5 | +11.5 | +0.6 | 2,329,300 |
| 12/4 | 2,093.5 | 2,095.0 | 2,076.5 | 2,083.0 | -12.0 | -0.6 | 2,453,200 |
▶︎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
