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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,285.0 | 2,342.5 | 2,214.5 | 2,305.0 | +17.0 | +0.7 | 39,346,000 |
| 19/09 | 2,083.0 | 2,342.5 | 2,053.0 | 2,288.0 | +189.5 | +9.0 | 52,520,600 |
| 19/08 | 2,379.0 | 2,404.0 | 2,033.0 | 2,098.5 | -271.5 | -11.5 | 53,901,000 |
| 19/07 | 2,340.0 | 2,398.0 | 2,271.0 | 2,370.0 | +46.5 | +2.0 | 45,731,000 |
| 19/06 | 2,346.5 | 2,368.0 | 2,229.5 | 2,323.5 | -31.5 | -1.3 | 41,279,600 |
| 19/05 | 2,486.0 | 2,506.0 | 2,190.5 | 2,355.0 | -164.5 | -6.5 | 50,109,800 |
| 19/04 | 2,662.0 | 2,702.0 | 2,474.0 | 2,519.5 | -123.0 | -4.7 | 35,571,700 |
| 19/03 | 2,485.0 | 2,662.0 | 2,434.0 | 2,642.5 | +153.5 | +6.2 | 52,776,800 |
| 19/02 | 2,590.0 | 2,729.0 | 2,468.0 | 2,489.0 | -101.0 | -3.9 | 42,609,400 |
| 19/01 | 2,253.5 | 2,635.5 | 2,250.5 | 2,590.0 | +291.5 | +12.7 | 41,128,200 |
| 18/12 | 2,705.5 | 2,754.0 | 2,163.0 | 2,298.5 | -366.5 | -13.8 | 51,683,400 |
| 18/11 | 2,703.5 | 2,796.0 | 2,465.5 | 2,665.0 | -33.5 | -1.2 | 56,674,500 |
| 18/10 | 2,898.0 | 2,952.0 | 2,587.0 | 2,698.5 | -212.5 | -7.3 | 51,491,700 |
| 18/09 | 2,750.0 | 2,980.5 | 2,600.0 | 2,911.0 | +163.5 | +6.0 | 56,813,100 |
| 18/08 | 2,891.0 | 2,897.5 | 2,502.5 | 2,747.5 | -109.5 | -3.8 | 66,093,500 |
| 18/07 | 2,937.0 | 3,089.0 | 2,832.0 | 2,857.0 | -106.0 | -3.6 | 60,264,300 |
| 18/06 | 3,050.0 | 3,128.0 | 2,902.0 | 2,963.0 | -132.0 | -4.3 | 59,626,300 |
| 18/05 | 3,069.0 | 3,139.0 | 2,912.0 | 3,095.0 | +22.0 | +0.7 | 77,294,300 |
| 18/04 | 2,837.0 | 3,199.0 | 2,822.0 | 3,073.0 | +240.5 | +8.5 | 54,556,900 |
| 18/03 | 2,751.0 | 3,002.0 | 2,680.0 | 2,832.5 | +54.0 | +1.9 | 68,491,000 |
| 18/02 | 2,733.0 | 2,845.0 | 2,496.5 | 2,778.5 | +57.5 | +2.1 | 55,157,100 |
| 18/01 | 2,843.5 | 2,885.0 | 2,672.5 | 2,721.0 | -119.5 | -4.2 | 51,084,600 |
| 17/12 | 2,650.0 | 2,948.5 | 2,617.0 | 2,840.5 | +211.0 | +8.0 | 52,250,400 |
| 17/11 | 2,754.5 | 2,755.0 | 2,591.5 | 2,629.5 | -75.0 | -2.8 | 59,120,700 |
| 17/10 | 2,643.0 | 2,810.0 | 2,632.5 | 2,704.5 | +56.5 | +2.1 | 55,486,600 |
| 17/09 | 2,500.0 | 2,685.0 | 2,421.0 | 2,648.0 | +151.5 | +6.1 | 59,005,900 |
| 17/08 | 2,396.0 | 2,519.5 | 2,357.0 | 2,496.5 | +66.0 | +2.7 | 54,477,600 |
| 17/07 | 2,288.5 | 2,475.0 | 2,280.0 | 2,430.5 | +141.5 | +6.2 | 44,761,800 |
| 17/06 | 2,362.0 | 2,566.0 | 2,270.5 | 2,289.0 | -47.5 | -2.0 | 84,943,800 |
| 17/05 | 2,227.0 | 2,355.0 | 2,164.5 | 2,336.5 | +170.5 | +7.9 | 74,857,900 |
▶︎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
