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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,220.0 | 2,253.0 | 2,094.0 | 2,102.0 | -146.0 | -6.5 | 42,179,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,186.0 | 2,310.0 | 2,160.5 | 2,248.0 | +62.0 | +2.8 | 51,484,300 |
| 24/09 | 2,197.0 | 2,259.0 | 2,146.5 | 2,186.0 | -16.5 | -0.8 | 47,283,500 |
| 24/08 | 2,113.0 | 2,240.5 | 1,896.0 | 2,202.5 | +72.0 | +3.4 | 68,307,500 |
| 24/07 | 2,089.0 | 2,164.0 | 2,078.0 | 2,130.5 | +57.5 | +2.8 | 53,151,900 |
| 24/06 | 2,199.5 | 2,233.5 | 2,047.0 | 2,073.0 | -102.0 | -4.7 | 61,393,600 |
| 24/05 | 2,280.5 | 2,305.0 | 2,126.0 | 2,175.0 | -125.5 | -5.5 | 57,141,800 |
| 24/04 | 2,105.5 | 2,300.5 | 2,076.5 | 2,300.5 | +202.5 | +9.7 | 64,824,000 |
| 24/03 | 2,097.0 | 2,130.0 | 2,026.5 | 2,098.0 | +13.5 | +0.7 | 64,808,000 |
| 24/02 | 2,112.0 | 2,212.0 | 2,074.5 | 2,084.5 | -38.5 | -1.8 | 57,420,100 |
| 24/01 | 2,064.0 | 2,165.5 | 2,050.0 | 2,123.0 | +57.0 | +2.8 | 51,677,400 |
| 23/12 | 2,102.0 | 2,133.5 | 2,050.0 | 2,066.0 | -21.0 | -1.0 | 56,277,900 |
| 23/11 | 2,135.5 | 2,209.5 | 2,056.0 | 2,087.0 | -32.5 | -1.5 | 60,454,300 |
| 23/10 | 2,096.0 | 2,134.0 | 2,046.0 | 2,119.5 | +26.5 | +1.3 | 49,981,800 |
| 23/09 | 2,053.0 | 2,164.5 | 2,050.5 | 2,093.0 | +47.0 | +2.3 | 59,641,400 |
| 23/08 | 2,110.0 | 2,119.5 | 1,983.0 | 2,046.0 | -56.5 | -2.7 | 74,627,500 |
| 23/07 | 2,112.0 | 2,123.0 | 2,049.0 | 2,102.5 | +1.0 | +0.1 | 59,485,500 |
| 23/06 | 2,085.0 | 2,197.5 | 2,080.5 | 2,101.5 | +22.0 | +1.1 | 75,317,100 |
| 23/05 | 2,203.0 | 2,217.5 | 2,058.5 | 2,079.5 | -129.5 | -5.9 | 65,859,200 |
| 23/04 | 2,085.0 | 2,245.0 | 2,072.0 | 2,209.0 | +113.0 | +5.4 | 49,353,800 |
| 23/03 | 2,035.5 | 2,116.0 | 2,018.0 | 2,096.0 | +57.0 | +2.8 | 54,178,300 |
| 23/02 | 2,006.0 | 2,085.0 | 1,983.0 | 2,039.0 | +40.0 | +2.0 | 53,954,500 |
| 23/01 | 1,980.5 | 2,012.0 | 1,905.5 | 1,999.0 | -12.0 | -0.6 | 41,330,100 |
| 22/12 | 2,172.5 | 2,176.5 | 2,006.0 | 2,011.0 | -154.0 | -7.1 | 49,683,800 |
| 22/11 | 2,201.5 | 2,242.0 | 2,107.0 | 2,165.0 | -24.5 | -1.1 | 53,990,100 |
| 22/10 | 2,220.0 | 2,293.0 | 2,144.0 | 2,189.5 | -37.5 | -1.7 | 55,976,100 |
| 22/09 | 2,275.0 | 2,287.5 | 2,172.5 | 2,227.0 | -67.5 | -2.9 | 50,222,800 |
| 22/08 | 2,175.0 | 2,305.5 | 2,144.0 | 2,294.5 | +109.0 | +5.0 | 60,041,600 |
| 22/07 | 2,144.5 | 2,234.5 | 2,123.5 | 2,185.5 | +48.0 | +2.3 | 63,823,000 |
| 22/06 | 2,001.0 | 2,204.0 | 1,997.5 | 2,137.5 | +145.0 | +7.3 | 79,534,700 |
| 22/05 | 1,900.5 | 2,014.5 | 1,883.0 | 1,992.5 | +92.0 | +4.8 | 71,624,000 |
▶︎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
