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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/08 | 2,036.0 | 2,044.0 | 1,915.0 | 1,994.0 | -6.0 | -0.3 | 68,488,700 |
| 21/07 | 2,177.5 | 2,197.0 | 1,998.0 | 2,000.0 | -166.0 | -7.7 | 71,642,200 |
| 21/06 | 2,210.0 | 2,335.0 | 2,122.5 | 2,166.0 | -45.5 | -2.1 | 60,487,400 |
| 21/05 | 2,088.0 | 2,266.5 | 2,046.0 | 2,211.5 | +161.0 | +7.9 | 62,958,300 |
| 21/04 | 2,138.0 | 2,148.5 | 2,006.5 | 2,050.5 | -70.0 | -3.3 | 56,809,000 |
| 21/03 | 2,101.0 | 2,208.5 | 2,072.0 | 2,120.5 | +32.0 | +1.5 | 76,267,200 |
| 21/02 | 2,251.5 | 2,280.0 | 2,075.0 | 2,088.5 | -157.5 | -7.0 | 49,581,700 |
| 21/01 | 2,429.5 | 2,429.5 | 2,242.0 | 2,246.0 | -188.0 | -7.7 | 42,536,800 |
| 20/12 | 2,288.5 | 2,462.5 | 2,272.5 | 2,434.0 | +160.5 | +7.1 | 45,526,900 |
| 20/11 | 1,912.0 | 2,319.5 | 1,905.0 | 2,273.5 | +394.5 | +21.0 | 53,730,700 |
| 20/10 | 1,968.0 | 2,031.0 | 1,879.0 | 1,879.0 | -94.5 | -4.8 | 37,776,700 |
| 20/09 | 2,084.5 | 2,110.5 | 1,941.0 | 1,973.5 | -111.5 | -5.4 | 44,273,500 |
| 20/08 | 2,048.0 | 2,133.5 | 1,984.0 | 2,085.0 | +51.0 | +2.5 | 39,590,400 |
| 20/07 | 2,263.5 | 2,263.5 | 2,020.0 | 2,034.0 | -240.5 | -10.6 | 38,204,600 |
| 20/06 | 2,214.0 | 2,413.0 | 2,207.5 | 2,274.5 | +67.0 | +3.0 | 43,030,100 |
| 20/05 | 2,070.0 | 2,227.5 | 1,981.0 | 2,207.5 | +129.0 | +6.2 | 38,850,800 |
| 20/04 | 2,113.0 | 2,256.5 | 2,020.0 | 2,078.5 | -59.0 | -2.8 | 57,065,900 |
| 20/03 | 2,094.5 | 2,305.5 | 1,825.5 | 2,137.5 | +62.5 | +3.0 | 106,229,500 |
| 20/02 | 2,390.0 | 2,591.0 | 2,052.0 | 2,075.0 | -337.5 | -14.0 | 56,041,100 |
| 20/01 | 2,356.0 | 2,496.5 | 2,297.0 | 2,412.5 | +22.5 | +0.9 | 41,961,000 |
| 19/12 | 2,423.0 | 2,532.5 | 2,390.0 | 2,390.0 | -33.0 | -1.4 | 39,730,900 |
| 19/11 | 2,263.5 | 2,589.0 | 2,258.0 | 2,423.0 | +118.0 | +5.1 | 57,951,200 |
▶︎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
