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
2,080
円
(19:05)
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 | 8,384,000 |
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 |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,152.0 | +8.4 | 2,155.6 | 21,174,100 | 327,000 | 303,300 | 0.93 |
| 11/6 | 1,985.0 | +5.6 | 1,952.6 | 9,626,900 | 223,900 | 558,600 | 2.49 |
| 10/30 | 1,879.0 | -4.4 | 1,937.7 | 8,323,000 | 222,400 | 654,800 | 2.94 |
| 10/23 | 1,965.5 | +1.8 | 1,957.7 | 8,396,000 | 169,600 | 591,000 | 3.48 |
| 10/16 | 1,931.0 | -3.5 | 1,981.8 | 7,603,000 | 194,100 | 640,100 | 3.30 |
| 10/9 | 2,000.0 | +4.2 | 1,995.6 | 10,347,000 | 191,100 | 574,900 | 3.01 |
| 10/2 | 1,919.5 | -4.0 | 1,977.3 | 9,311,700 | 254,500 | 680,600 | 2.67 |
| 9/25 | 2,000.0 | +0.9 | 1,976.1 | 6,342,800 | 198,400 | 635,500 | 3.20 |
| 9/18 | 1,981.5 | -2.2 | 1,989.3 | 11,813,500 | 210,600 | 665,800 | 3.16 |
| 9/11 | 2,026.0 | -2.6 | 2,017.2 | 12,998,600 | 196,700 | 486,900 | 2.48 |
| 9/4 | 2,079.5 | +1.7 | 2,082.7 | 9,610,800 | 228,400 | 389,500 | 1.71 |
| 8/28 | 2,045.5 | -1.6 | 2,028.0 | 12,237,600 | 257,300 | 420,600 | 1.63 |
| 8/21 | 2,079.0 | -1.4 | 2,099.5 | 6,411,800 | 258,500 | 303,500 | 1.17 |
| 8/14 | 2,108.5 | +5.3 | 2,081.3 | 10,489,000 | 248,500 | 296,300 | 1.19 |
| 8/7 | 2,002.0 | -1.6 | 2,054.7 | 7,755,800 | 325,200 | 397,300 | 1.22 |
| 7/31 | 2,034.0 | -1.7 | 2,076.1 | 8,919,600 | 303,600 | 272,500 | 0.90 |
| 7/22 | 2,068.5 | -3.3 | 2,101.4 | 4,155,700 | 294,300 | 272,300 | 0.93 |
| 7/17 | 2,138.5 | +2.5 | 2,135.8 | 11,461,100 | 286,600 | 209,900 | 0.73 |
| 7/10 | 2,086.5 | -5.4 | 2,164.8 | 9,278,400 | 309,900 | 215,700 | 0.70 |
| 7/3 | 2,204.5 | -4.6 | 2,234.6 | 7,856,200 | 357,300 | 179,900 | 0.50 |
| 6/26 | 2,310.5 | -0.4 | 2,301.5 | 7,113,800 | 357,000 | 149,900 | 0.42 |
| 6/19 | 2,319.5 | +3.7 | 2,309.2 | 9,923,600 | 248,700 | 163,400 | 0.66 |
| 6/12 | 2,236.0 | -4.0 | 2,315.6 | 11,225,900 | 236,200 | 190,400 | 0.81 |
| 6/5 | 2,329.5 | +5.5 | 2,307.7 | 11,300,400 | 290,700 | 156,000 | 0.54 |
| 5/29 | 2,207.5 | +8.5 | 2,164.0 | 12,666,300 | 216,500 | 187,100 | 0.86 |
| 5/22 | 2,034.5 | +1.8 | 2,056.8 | 9,450,000 | 210,600 | 282,500 | 1.34 |
| 5/15 | 1,998.0 | -3.5 | 2,036.3 | 10,269,600 | 224,500 | 383,600 | 1.71 |
| 5/8 | 2,070.0 | +2.2 | 2,039.9 | 4,756,300 | ー | ー | ー |
| 5/1 | 2,025.5 | -1.2 | 2,068.9 | 7,669,500 | 217,400 | 247,900 | 1.14 |
| 4/24 | 2,049.0 | -1.8 | 2,056.4 | 9,024,800 | 227,900 | 239,500 | 1.05 |
▶︎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
