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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,143.5 | 2,149.5 | 2,102.0 | 2,102.0 | -22.5 | -1.1 | 6,712,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,124.5 | +0.5 | 2,110.3 | 10,289,700 | ー | ー | ー |
| 11/15 | 2,114.0 | -2.6 | 2,132.7 | 11,629,200 | 74,300 | 434,800 | 5.85 |
| 11/8 | 2,169.5 | -2.4 | 2,203.8 | 11,471,600 | 85,900 | 360,500 | 4.20 |
| 11/1 | 2,223.5 | -2.0 | 2,267.9 | 14,819,900 | 132,600 | 312,900 | 2.36 |
| 10/25 | 2,269.0 | +3.1 | 2,244.5 | 12,285,100 | 203,500 | 318,900 | 1.57 |
| 10/18 | 2,201.0 | -1.1 | 2,213.8 | 8,284,400 | 116,800 | 286,500 | 2.45 |
| 10/11 | 2,225.0 | +0.8 | 2,212.9 | 10,814,100 | 126,300 | 278,900 | 2.21 |
| 10/4 | 2,208.5 | -1.3 | 2,185.6 | 10,196,400 | 106,500 | 286,700 | 2.69 |
| 9/27 | 2,238.5 | +2.1 | 2,197.3 | 9,912,100 | 129,400 | 307,000 | 2.37 |
| 9/20 | 2,192.5 | +1.5 | 2,181.2 | 8,722,700 | 133,200 | 312,600 | 2.35 |
| 9/13 | 2,159.5 | -3.3 | 2,205.8 | 14,529,300 | 171,200 | 366,100 | 2.14 |
| 9/6 | 2,233.0 | +1.4 | 2,209.2 | 11,280,400 | 191,200 | 322,900 | 1.69 |
| 8/30 | 2,202.5 | +0.4 | 2,214.1 | 12,957,100 | 158,500 | 421,100 | 2.66 |
| 8/23 | 2,193.5 | +5.5 | 2,132.5 | 12,391,700 | 119,400 | 509,900 | 4.27 |
| 8/16 | 2,079.0 | +3.1 | 2,036.0 | 9,237,300 | 95,400 | 831,200 | 8.71 |
| 8/9 | 2,017.0 | -0.9 | 1,989.1 | 26,916,800 | 90,300 | 949,200 | 10.51 |
| 8/2 | 2,034.5 | -3.3 | 2,087.2 | 14,012,900 | 78,600 | 1,138,500 | 14.48 |
| 7/26 | 2,104.0 | -2.1 | 2,116.5 | 9,733,900 | 94,300 | 1,267,800 | 13.44 |
| 7/19 | 2,149.5 | +0.1 | 2,132.6 | 9,283,700 | 72,600 | 1,244,400 | 17.14 |
| 7/12 | 2,147.5 | +3.1 | 2,125.8 | 14,869,700 | 65,200 | 1,257,700 | 19.29 |
| 7/5 | 2,084.0 | +0.5 | 2,090.6 | 12,056,300 | 60,700 | 1,547,800 | 25.50 |
| 6/28 | 2,073.0 | -0.5 | 2,102.1 | 15,822,400 | 65,300 | 1,279,500 | 19.59 |
| 6/21 | 2,083.0 | -2.2 | 2,074.5 | 21,500,500 | 72,800 | 1,188,800 | 16.33 |
| 6/14 | 2,129.0 | -3.9 | 2,159.8 | 14,143,900 | 105,400 | 856,600 | 8.13 |
| 6/7 | 2,215.0 | +1.8 | 2,213.0 | 9,926,800 | 103,200 | 638,900 | 6.19 |
| 5/31 | 2,175.0 | -1.3 | 2,176.4 | 15,273,500 | 94,000 | 705,800 | 7.51 |
| 5/24 | 2,202.5 | -1.6 | 2,213.5 | 9,581,800 | 109,400 | 626,500 | 5.73 |
| 5/17 | 2,237.5 | -2.6 | 2,249.2 | 12,819,800 | 154,400 | 542,900 | 3.52 |
| 5/10 | 2,297.0 | +0.4 | 2,252.3 | 13,836,300 | 193,200 | 572,300 | 2.96 |
| 5/2 | 2,289.0 | +0.7 | 2,290.8 | 8,838,200 | 209,400 | 402,700 | 1.92 |
▶︎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
