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
2,102
円
(14:15)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,245.0 (23/04/26) | 1,983.0 (23/08/18) |
昨年来高値 | 昨年来安値 |
---|---|
2,245.0 (23/04/26) | 1,905.5 (23/01/13) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 2,097.0 | 2,130.0 | 2,026.5 | 2,102.0 | +17.5 | +0.8 | 63,178,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/02 | 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 |
22/04 | 1,815.0 | 1,926.5 | 1,743.5 | 1,900.5 | +71.5 | +3.9 | 65,761,500 |
22/03 | 1,908.5 | 1,924.0 | 1,739.0 | 1,829.0 | -78.5 | -4.1 | 76,482,200 |
22/02 | 1,839.5 | 2,037.0 | 1,831.0 | 1,907.5 | +70.5 | +3.8 | 58,561,700 |
22/01 | 1,857.5 | 1,902.0 | 1,807.5 | 1,837.0 | -10.0 | -0.5 | 45,428,700 |
21/12 | 1,800.0 | 1,923.0 | 1,787.5 | 1,847.0 | +30.0 | +1.7 | 60,018,700 |
21/11 | 2,009.5 | 2,043.0 | 1,810.5 | 1,817.0 | -164.0 | -8.3 | 83,785,700 |
21/10 | 2,053.0 | 2,129.5 | 1,955.0 | 1,981.0 | -94.0 | -4.5 | 55,127,200 |
21/09 | 1,996.0 | 2,128.0 | 1,995.0 | 2,075.0 | +81.0 | +4.1 | 56,681,200 |
▶︎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