！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
2,271
円
(14:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,230.0 | 2,298.0 | 2,226.0 | 2,272.0 | +56.5 | +2.6 | 13,339,300 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,215.5 | +1.2 | 2,207.0 | 15,674,100 | 171,800 | 472,100 | 2.75 |
| 4/12 | 2,189.5 | +3.0 | 2,160.2 | 14,762,000 | 134,000 | 556,300 | 4.15 |
| 4/5 | 2,125.0 | +1.3 | 2,101.7 | 14,975,900 | 119,800 | 797,200 | 6.65 |
| 3/29 | 2,098.0 | -1.1 | 2,102.1 | 14,331,900 | 73,900 | 790,400 | 10.70 |
| 3/22 | 2,120.5 | +1.8 | 2,111.3 | 11,979,600 | 77,800 | 698,900 | 8.98 |
| 3/15 | 2,084.0 | +1.5 | 2,054.8 | 15,189,000 | 77,900 | 1,098,600 | 14.10 |
| 3/8 | 2,054.0 | -1.7 | 2,060.3 | 19,674,500 | 46,900 | 1,242,500 | 26.49 |
| 3/1 | 2,088.5 | -2.7 | 2,101.9 | 16,441,700 | 50,400 | 692,700 | 13.74 |
| 2/22 | 2,147.0 | +1.1 | 2,144.0 | 8,030,100 | 88,500 | 478,100 | 5.40 |
| 2/16 | 2,124.0 | -1.6 | 2,150.3 | 18,899,700 | 87,100 | 512,000 | 5.88 |
| 2/9 | 2,157.5 | +1.7 | 2,142.0 | 13,900,700 | 123,000 | 359,100 | 2.92 |
| 2/2 | 2,120.5 | +1.6 | 2,115.9 | 9,949,100 | 107,100 | 441,200 | 4.12 |
| 1/26 | 2,087.0 | +0.2 | 2,101.8 | 12,923,100 | 109,000 | 568,000 | 5.21 |
| 1/19 | 2,083.5 | -3.2 | 2,110.7 | 10,443,300 | 136,000 | 557,500 | 4.10 |
| 1/12 | 2,151.5 | +3.0 | 2,128.4 | 17,265,000 | 190,400 | 426,800 | 2.24 |
| 1/5 | 2,088.5 | +1.1 | 2,081.0 | 4,877,800 | ー | ー | ー |
| 12/29 | 2,066.0 | -1.2 | 2,091.7 | 13,658,100 | 159,100 | 696,600 | 4.38 |
| 12/22 | 2,090.0 | +0.3 | 2,074.4 | 13,770,900 | 702,900 | 653,100 | 0.93 |
| 12/15 | 2,083.0 | -0.8 | 2,102.9 | 12,562,200 | 332,100 | 619,000 | 1.86 |
| 12/8 | 2,100.5 | +0.3 | 2,105.5 | 13,642,000 | 177,000 | 689,700 | 3.90 |
| 12/1 | 2,095.0 | -3.0 | 2,095.6 | 19,277,400 | 162,200 | 738,800 | 4.55 |
| 11/24 | 2,159.0 | -0.9 | 2,159.2 | 7,810,600 | 142,900 | 366,900 | 2.57 |
| 11/17 | 2,179.5 | -0.7 | 2,173.3 | 11,785,000 | 153,800 | 326,600 | 2.12 |
| 11/10 | 2,194.5 | +2.2 | 2,175.3 | 19,732,100 | 150,900 | 360,600 | 2.39 |
| 11/2 | 2,146.5 | +1.5 | 2,124.5 | 9,260,000 | 135,800 | 603,200 | 4.44 |
| 10/27 | 2,114.5 | +2.1 | 2,086.3 | 11,564,000 | 132,400 | 821,800 | 6.21 |
| 10/20 | 2,071.5 | -1.2 | 2,070.3 | 10,177,500 | 132,800 | 912,600 | 6.87 |
| 10/13 | 2,097.5 | +0.5 | 2,103.3 | 9,320,100 | 124,500 | 897,500 | 7.21 |
| 10/6 | 2,086.5 | -0.3 | 2,096.8 | 14,154,100 | 123,600 | 953,800 | 7.72 |
| 9/29 | 2,093.0 | -1.0 | 2,127.5 | 16,113,300 | 172,900 | 1,020,200 | 5.90 |
▶︎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