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
2,089.1
円
(13:36)
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 | 2,087.0 | 2,090.0 | -34.5 | -1.6 | 4,664,000 |
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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,876.5 | +1.6 | 1,877.4 | 8,437,700 | 177,600 | 1,417,100 | 7.98 |
| 12/30 | 1,847.0 | -2.3 | 1,870.9 | 12,092,400 | 186,400 | 1,535,800 | 8.24 |
| 12/24 | 1,889.5 | -1.1 | 1,891.8 | 10,028,200 | 803,300 | 1,602,000 | 1.99 |
| 12/17 | 1,910.5 | +3.2 | 1,886.5 | 12,094,100 | 379,000 | 1,700,500 | 4.49 |
| 12/10 | 1,850.5 | +0.9 | 1,870.0 | 13,797,400 | 294,400 | 1,967,000 | 6.68 |
| 12/3 | 1,834.5 | -2.8 | 1,821.4 | 23,906,100 | 206,800 | 2,026,000 | 9.80 |
| 11/26 | 1,887.0 | +0.9 | 1,903.9 | 16,432,900 | 177,500 | 1,940,400 | 10.93 |
| 11/19 | 1,870.0 | 0.0 | 1,878.5 | 17,103,200 | 111,300 | 2,324,700 | 20.89 |
| 11/12 | 1,870.0 | -7.3 | 1,909.3 | 28,977,500 | 106,300 | 2,277,700 | 21.43 |
| 11/5 | 2,016.5 | +1.8 | 2,017.3 | 9,372,600 | 102,200 | 1,217,000 | 11.91 |
| 10/29 | 1,981.0 | -1.2 | 1,984.7 | 11,381,400 | 133,200 | 1,363,000 | 10.23 |
| 10/22 | 2,005.0 | -2.9 | 2,021.3 | 12,455,100 | 180,200 | 1,208,900 | 6.71 |
| 10/15 | 2,065.5 | -0.7 | 2,078.6 | 11,732,400 | 125,500 | 931,300 | 7.42 |
| 10/8 | 2,080.0 | +1.6 | 2,098.9 | 16,448,300 | 144,000 | 856,200 | 5.95 |
| 10/1 | 2,047.5 | -1.3 | 2,077.0 | 15,276,900 | 100,100 | 1,101,900 | 11.01 |
| 9/24 | 2,074.5 | -0.5 | 2,054.8 | 7,227,900 | 118,500 | 994,800 | 8.39 |
| 9/17 | 2,085.5 | +0.4 | 2,090.1 | 14,230,700 | 115,100 | 984,800 | 8.56 |
| 9/10 | 2,076.5 | +1.3 | 2,072.4 | 14,539,500 | 142,800 | 1,034,500 | 7.24 |
| 9/3 | 2,050.0 | +3.8 | 2,012.7 | 13,673,800 | 145,800 | 1,215,500 | 8.34 |
| 8/27 | 1,974.5 | -0.4 | 1,987.6 | 9,222,800 | 140,700 | 1,320,800 | 9.39 |
| 8/20 | 1,982.0 | +1.9 | 1,961.7 | 19,984,400 | 67,100 | 1,311,100 | 19.54 |
| 8/13 | 1,946.0 | -1.8 | 1,957.3 | 20,522,400 | 82,800 | 1,552,900 | 18.75 |
| 8/6 | 1,981.0 | -1.0 | 1,999.7 | 13,601,500 | 84,700 | 1,282,700 | 15.14 |
| 7/30 | 2,000.0 | -3.2 | 2,050.1 | 30,879,800 | 50,100 | 1,079,100 | 21.54 |
| 7/21 | 2,066.0 | -1.1 | 2,063.4 | 8,957,100 | 95,100 | 810,900 | 8.53 |
| 7/16 | 2,088.5 | +0.2 | 2,119.9 | 13,443,900 | 65,500 | 773,600 | 11.81 |
| 7/9 | 2,084.0 | -4.1 | 2,109.5 | 15,318,800 | 84,100 | 841,000 | 10.00 |
| 7/2 | 2,173.0 | -2.3 | 2,183.0 | 11,135,700 | 99,000 | 679,600 | 6.86 |
| 6/25 | 2,223.0 | -2.4 | 2,212.5 | 13,069,900 | 295,400 | 657,300 | 2.23 |
| 6/18 | 2,278.5 | -0.3 | 2,293.8 | 11,672,700 | 232,300 | 611,100 | 2.63 |
▶︎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
