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) |
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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,093.0 | -1.0 | 2,127.5 | 16,113,300 | 172,900 | 1,020,200 | 5.90 |
| 9/22 | 2,113.5 | -0.6 | 2,127.7 | 12,350,700 | 157,900 | 1,078,700 | 6.83 |
| 9/15 | 2,126.0 | +2.7 | 2,101.8 | 15,054,300 | 175,000 | 1,093,300 | 6.25 |
| 9/8 | 2,069.5 | +0.1 | 2,067.4 | 12,486,500 | 159,100 | 1,340,500 | 8.43 |
| 9/1 | 2,068.5 | +3.7 | 2,039.4 | 15,120,000 | 141,600 | 1,395,600 | 9.86 |
| 8/25 | 1,995.0 | +0.3 | 2,004.2 | 14,253,300 | 118,700 | 1,799,400 | 15.16 |
| 8/18 | 1,990.0 | -1.0 | 2,001.3 | 16,299,000 | 115,600 | 1,785,300 | 15.44 |
| 8/10 | 2,010.5 | -2.3 | 2,027.5 | 22,357,200 | 124,000 | 1,729,200 | 13.95 |
| 8/4 | 2,057.0 | -1.8 | 2,085.1 | 13,875,200 | 75,100 | 1,456,700 | 19.40 |
| 7/28 | 2,094.5 | +0.9 | 2,092.7 | 19,045,200 | 223,700 | 1,199,100 | 5.36 |
| 7/21 | 2,076.0 | +0.7 | 2,075.9 | 8,695,200 | 89,800 | 1,544,200 | 17.20 |
| 7/14 | 2,061.5 | -1.1 | 2,065.3 | 11,868,500 | 90,000 | 1,534,800 | 17.05 |
| 7/7 | 2,085.0 | -0.8 | 2,084.9 | 16,236,000 | 86,700 | 1,165,400 | 13.44 |
| 6/30 | 2,101.5 | -3.7 | 2,140.0 | 15,965,200 | 108,600 | 915,200 | 8.43 |
| 6/23 | 2,183.0 | +1.0 | 2,173.3 | 13,513,900 | 234,700 | 681,300 | 2.90 |
| 6/16 | 2,160.5 | +2.9 | 2,131.8 | 18,730,200 | 86,700 | 709,300 | 8.18 |
| 6/9 | 2,100.5 | +0.3 | 2,107.6 | 20,646,700 | 100,000 | 748,000 | 7.48 |
| 6/2 | 2,094.0 | -0.8 | 2,084.3 | 21,883,300 | 106,800 | 659,200 | 6.17 |
| 5/26 | 2,111.0 | -2.2 | 2,154.4 | 12,230,500 | 104,600 | 458,900 | 4.39 |
| 5/19 | 2,158.5 | +0.3 | 2,168.9 | 12,374,000 | 103,900 | 398,700 | 3.84 |
| 5/12 | 2,152.5 | -2.1 | 2,143.9 | 19,906,600 | 115,700 | 391,600 | 3.38 |
| 5/2 | 2,198.5 | -0.5 | 2,202.4 | 5,925,900 | ー | ー | ー |
| 4/28 | 2,209.0 | +1.5 | 2,202.8 | 16,126,900 | 150,700 | 294,500 | 1.95 |
| 4/21 | 2,176.5 | +3.1 | 2,157.4 | 9,973,300 | 109,800 | 413,200 | 3.76 |
| 4/14 | 2,112.0 | +1.7 | 2,110.8 | 11,217,500 | 98,900 | 505,800 | 5.11 |
| 4/7 | 2,076.0 | -1.0 | 2,095.6 | 12,036,100 | 100,600 | 553,700 | 5.50 |
| 3/31 | 2,096.0 | +2.1 | 2,095.5 | 12,027,300 | 88,900 | 560,700 | 6.31 |
| 3/24 | 2,053.5 | -1.0 | 2,071.2 | 9,156,400 | 87,300 | 568,900 | 6.52 |
| 3/17 | 2,075.0 | -0.3 | 2,055.0 | 13,724,100 | 78,000 | 550,000 | 7.05 |
| 3/10 | 2,081.5 | +1.8 | 2,068.7 | 11,863,300 | 94,700 | 683,500 | 7.22 |
▶︎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
