！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
2,270
円
(22:42)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,230.0 | 2,298.0 | 2,226.0 | 2,273.0 | +57.5 | +2.6 | 19,069,100 |
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 |
|---|---|---|---|---|---|---|---|
| 2/24 | 2,019.5 | +1.2 | 2,017.3 | 11,415,600 | 124,100 | 788,600 | 6.35 |
| 2/17 | 1,996.5 | -2.2 | 2,031.7 | 18,706,100 | 121,600 | 871,200 | 7.16 |
| 2/10 | 2,041.5 | +1.0 | 2,035.3 | 9,736,300 | 282,400 | 721,800 | 2.56 |
| 2/3 | 2,022.0 | +1.8 | 2,007.5 | 12,463,100 | 297,600 | 759,700 | 2.55 |
| 1/27 | 1,987.0 | +1.4 | 1,984.3 | 9,815,500 | 342,800 | 810,800 | 2.37 |
| 1/20 | 1,959.0 | +2.6 | 1,941.3 | 9,705,700 | 278,400 | 882,500 | 3.17 |
| 1/13 | 1,909.5 | -1.9 | 1,928.9 | 9,303,000 | 287,700 | 906,600 | 3.15 |
| 1/6 | 1,946.0 | -3.2 | 1,955.3 | 8,061,300 | 293,200 | 852,200 | 2.91 |
| 12/30 | 2,011.0 | -1.9 | 2,044.9 | 9,395,500 | 299,400 | 748,100 | 2.50 |
| 12/23 | 2,050.0 | -3.2 | 2,071.2 | 12,135,300 | 914,700 | 797,600 | 0.87 |
| 12/16 | 2,118.0 | -0.6 | 2,120.0 | 10,793,100 | 536,100 | 710,900 | 1.33 |
| 12/9 | 2,131.0 | +0.3 | 2,116.0 | 11,836,700 | 411,300 | 680,200 | 1.65 |
| 12/2 | 2,124.0 | -4.0 | 2,164.2 | 15,280,300 | 384,900 | 672,200 | 1.75 |
| 11/25 | 2,212.5 | +1.9 | 2,213.7 | 7,592,900 | 386,300 | 431,700 | 1.12 |
| 11/18 | 2,171.5 | -0.2 | 2,147.0 | 12,006,300 | 387,700 | 420,500 | 1.08 |
| 11/11 | 2,175.5 | +0.2 | 2,197.5 | 16,575,000 | 371,500 | 425,100 | 1.14 |
| 11/4 | 2,171.0 | -0.1 | 2,182.2 | 10,418,900 | 404,400 | 329,600 | 0.82 |
| 10/28 | 2,172.5 | +0.5 | 2,170.3 | 16,931,900 | 421,300 | 319,200 | 0.76 |
| 10/21 | 2,162.0 | -5.0 | 2,223.8 | 14,316,400 | 415,900 | 339,800 | 0.82 |
| 10/14 | 2,274.5 | +1.4 | 2,250.5 | 12,020,800 | 461,700 | 203,100 | 0.44 |
| 10/7 | 2,243.0 | +0.7 | 2,242.9 | 10,346,900 | 465,900 | 214,800 | 0.46 |
| 9/30 | 2,227.0 | -1.2 | 2,231.2 | 15,593,100 | 467,500 | 240,100 | 0.51 |
| 9/22 | 2,254.0 | +2.0 | 2,262.8 | 7,572,100 | 468,500 | 233,500 | 0.50 |
| 9/16 | 2,209.5 | -0.8 | 2,209.8 | 10,835,600 | 482,600 | 258,400 | 0.54 |
| 9/9 | 2,227.5 | -0.4 | 2,214.8 | 11,393,000 | 516,100 | 233,000 | 0.45 |
| 9/2 | 2,236.0 | -0.8 | 2,268.2 | 13,871,500 | 497,600 | 255,800 | 0.51 |
| 8/26 | 2,254.5 | +0.4 | 2,262.7 | 8,852,800 | 517,300 | 270,700 | 0.52 |
| 8/19 | 2,245.0 | 0.0 | 2,245.4 | 11,475,200 | 514,800 | 283,500 | 0.55 |
| 8/12 | 2,245.0 | +1.3 | 2,216.2 | 18,227,700 | 534,000 | 299,600 | 0.56 |
| 8/5 | 2,217.0 | +1.4 | 2,194.6 | 12,443,400 | 484,500 | 259,800 | 0.54 |
▶︎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