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
2,098
円
(10:37)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,143.5 | 2,149.5 | 2,091.0 | 2,097.5 | -27.0 | -1.3 | 4,144,500 |
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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,217.0 | +1.4 | 2,194.6 | 12,443,400 | 484,500 | 259,800 | 0.54 |
| 7/29 | 2,185.5 | +0.3 | 2,196.7 | 11,494,700 | 467,800 | 289,200 | 0.62 |
| 7/22 | 2,179.0 | -1.6 | 2,200.4 | 11,133,800 | 472,400 | 306,300 | 0.65 |
| 7/15 | 2,213.5 | +1.8 | 2,216.6 | 16,439,200 | 403,000 | 279,500 | 0.69 |
| 7/8 | 2,175.5 | +1.5 | 2,178.4 | 20,616,400 | 387,700 | 307,700 | 0.79 |
| 7/1 | 2,143.5 | -1.2 | 2,158.5 | 24,514,500 | 381,800 | 280,200 | 0.73 |
| 6/24 | 2,169.0 | +3.0 | 2,154.4 | 16,525,100 | 367,600 | 315,800 | 0.86 |
| 6/17 | 2,106.5 | +1.4 | 2,071.5 | 17,686,400 | 361,200 | 321,600 | 0.89 |
| 6/10 | 2,078.5 | +1.8 | 2,069.8 | 16,257,900 | 296,300 | 339,100 | 1.14 |
| 6/3 | 2,041.0 | +3.6 | 2,013.5 | 20,329,300 | 240,900 | 398,100 | 1.65 |
| 5/27 | 1,970.0 | +2.6 | 1,957.2 | 17,195,900 | 178,600 | 517,000 | 2.89 |
| 5/20 | 1,920.0 | -1.6 | 1,928.1 | 20,576,200 | 192,400 | 594,500 | 3.09 |
| 5/13 | 1,950.5 | +0.1 | 1,929.8 | 15,351,600 | 155,100 | 599,100 | 3.86 |
| 5/6 | 1,948.0 | +2.5 | 1,927.5 | 6,860,700 | ー | ー | ー |
| 4/28 | 1,900.5 | +4.6 | 1,869.0 | 17,603,300 | 96,800 | 836,500 | 8.64 |
| 4/22 | 1,817.0 | +1.1 | 1,783.2 | 13,646,000 | 87,600 | 1,267,900 | 14.47 |
| 4/15 | 1,797.0 | +1.3 | 1,774.6 | 14,131,600 | 58,400 | 1,350,800 | 23.13 |
| 4/8 | 1,774.5 | -3.3 | 1,790.9 | 18,027,200 | 82,000 | 1,443,800 | 17.61 |
| 4/1 | 1,834.5 | +0.2 | 1,842.4 | 14,107,300 | 130,900 | 1,118,600 | 8.55 |
| 3/25 | 1,831.5 | +0.5 | 1,829.7 | 10,956,000 | 107,200 | 1,118,700 | 10.44 |
| 3/18 | 1,823.0 | +4.4 | 1,794.5 | 18,333,400 | 116,500 | 1,114,500 | 9.57 |
| 3/11 | 1,747.0 | -4.6 | 1,775.8 | 19,895,300 | 119,900 | 1,160,800 | 9.68 |
| 3/4 | 1,832.0 | -3.1 | 1,861.1 | 19,165,400 | 76,600 | 1,014,300 | 13.24 |
| 2/25 | 1,890.5 | -7.0 | 1,940.2 | 14,781,300 | 75,800 | 808,400 | 10.66 |
| 2/18 | 2,032.0 | +6.8 | 1,982.8 | 23,644,400 | 122,900 | 828,600 | 6.74 |
| 2/10 | 1,903.0 | +1.5 | 1,892.1 | 9,011,500 | 139,300 | 1,158,900 | 8.32 |
| 2/4 | 1,875.5 | +1.4 | 1,855.0 | 9,481,900 | 174,200 | 1,277,500 | 7.33 |
| 1/28 | 1,849.5 | -1.6 | 1,849.5 | 13,089,400 | 165,900 | 1,381,900 | 8.33 |
| 1/21 | 1,880.0 | +0.6 | 1,847.8 | 11,752,800 | 161,300 | 1,400,300 | 8.68 |
| 1/14 | 1,868.5 | -0.4 | 1,862.9 | 10,169,600 | 223,900 | 1,469,800 | 6.56 |
▶︎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
