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
2,081.6
円
取引時間外
(15:24)
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 | 2,077.5 | 2,087.0 | -37.5 | -1.8 | 5,870,000 |
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 |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,284.5 | +1.8 | 2,289.0 | 14,497,800 | 268,800 | 701,800 | 2.61 |
| 6/4 | 2,244.0 | +1.2 | 2,203.8 | 15,859,700 | 210,200 | 792,000 | 3.77 |
| 5/28 | 2,218.0 | +2.0 | 2,220.0 | 23,830,700 | 182,300 | 899,500 | 4.93 |
| 5/21 | 2,175.0 | +1.3 | 2,167.0 | 14,549,600 | 147,100 | 1,077,100 | 7.32 |
| 5/14 | 2,146.5 | +2.9 | 2,099.5 | 16,097,900 | 135,800 | 1,185,600 | 8.73 |
| 5/7 | 2,086.5 | +1.8 | 2,072.5 | 5,774,300 | ー | ー | ー |
| 4/30 | 2,050.5 | -0.8 | 2,063.1 | 8,638,400 | 97,800 | 1,429,300 | 14.61 |
| 4/23 | 2,067.5 | -0.6 | 2,052.2 | 13,211,900 | 134,600 | 1,424,400 | 10.58 |
| 4/16 | 2,079.5 | +1.4 | 2,049.2 | 12,681,300 | 86,600 | 1,408,300 | 16.26 |
| 4/9 | 2,050.0 | -2.8 | 2,078.4 | 17,201,900 | 104,700 | 1,370,000 | 13.09 |
| 4/2 | 2,109.5 | -3.4 | 2,147.0 | 14,844,200 | 83,700 | 1,085,600 | 12.97 |
| 3/26 | 2,184.5 | -0.3 | 2,177.4 | 16,905,700 | 104,500 | 984,400 | 9.42 |
| 3/19 | 2,191.0 | +3.5 | 2,168.3 | 16,964,400 | 87,800 | 980,300 | 11.17 |
| 3/12 | 2,116.5 | +0.3 | 2,124.8 | 17,578,300 | 81,600 | 1,035,600 | 12.69 |
| 3/5 | 2,110.5 | +1.1 | 2,096.4 | 15,050,100 | 83,900 | 870,500 | 10.38 |
| 2/26 | 2,088.5 | -1.4 | 2,113.1 | 10,815,600 | 186,000 | 868,900 | 4.67 |
| 2/19 | 2,117.0 | -4.8 | 2,166.2 | 15,216,800 | 197,900 | 800,200 | 4.04 |
| 2/12 | 2,223.0 | +2.3 | 2,228.3 | 10,349,100 | 184,000 | 508,500 | 2.76 |
| 2/5 | 2,172.5 | -3.3 | 2,218.0 | 13,200,200 | 150,300 | 480,500 | 3.20 |
| 1/29 | 2,246.0 | -2.8 | 2,285.8 | 10,778,400 | 146,000 | 365,800 | 2.51 |
| 1/22 | 2,311.0 | -1.2 | 2,301.5 | 9,266,600 | 209,500 | 362,900 | 1.73 |
| 1/15 | 2,339.0 | +2.0 | 2,317.0 | 9,753,200 | 183,900 | 284,700 | 1.55 |
| 1/8 | 2,292.5 | -5.8 | 2,316.3 | 12,738,600 | 248,200 | 179,300 | 0.72 |
| 12/30 | 2,434.0 | +0.2 | 2,438.9 | 5,579,800 | 296,200 | 120,900 | 0.41 |
| 12/25 | 2,428.5 | +0.2 | 2,406.6 | 6,587,300 | 799,400 | 174,900 | 0.22 |
| 12/18 | 2,424.5 | +2.6 | 2,395.7 | 11,254,400 | 498,300 | 292,100 | 0.59 |
| 12/11 | 2,363.5 | -3.1 | 2,408.3 | 11,264,500 | 417,600 | 295,900 | 0.71 |
| 12/4 | 2,438.0 | +6.5 | 2,339.2 | 14,211,200 | 396,500 | 249,400 | 0.63 |
| 11/27 | 2,290.0 | +2.6 | 2,279.5 | 8,662,000 | 288,300 | 262,500 | 0.91 |
| 11/20 | 2,232.0 | +3.7 | 2,239.8 | 10,897,400 | 299,600 | 254,000 | 0.85 |
▶︎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
