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
2,098.3
円
(09:23)
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 | 2,098.0 | -150.0 | -6.7 | 39,264,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,120.5 | 2,186.0 | 2,045.5 | 2,166.0 | +65.5 | +3.1 | 65,796,000 |
| 17/03 | 1,947.5 | 2,146.5 | 1,941.0 | 2,100.5 | +166.5 | +8.6 | 58,374,300 |
| 17/02 | 1,845.0 | 1,967.0 | 1,792.0 | 1,934.0 | +86.0 | +4.7 | 51,403,900 |
| 17/01 | 1,913.5 | 1,968.5 | 1,832.5 | 1,848.0 | -53.5 | -2.8 | 43,716,000 |
| 16/12 | 1,870.0 | 1,984.5 | 1,804.0 | 1,901.5 | +38.0 | +2.0 | 61,301,500 |
| 16/11 | 1,826.0 | 1,899.5 | 1,784.0 | 1,863.5 | +56.0 | +3.1 | 65,640,900 |
| 16/10 | 1,681.0 | 1,824.5 | 1,648.5 | 1,807.5 | +136.0 | +8.1 | 50,793,800 |
| 16/09 | 1,716.5 | 1,760.0 | 1,612.0 | 1,671.5 | -15.0 | -0.9 | 52,828,400 |
| 16/08 | 1,754.0 | 1,762.5 | 1,604.0 | 1,686.5 | -80.5 | -4.6 | 66,287,000 |
| 16/07 | 1,736.0 | 1,835.0 | 1,720.0 | 1,767.0 | +44.0 | +2.6 | 69,183,900 |
| 16/06 | 1,850.0 | 1,865.0 | 1,591.0 | 1,723.0 | -141.0 | -7.6 | 67,066,300 |
| 16/05 | 1,751.5 | 1,873.0 | 1,657.5 | 1,864.0 | +272.5 | +17.1 | 81,292,700 |
| 16/04 | 1,570.0 | 1,713.0 | 1,502.0 | 1,591.5 | +13.5 | +0.9 | 64,107,300 |
| 16/03 | 1,487.0 | 1,627.5 | 1,463.0 | 1,578.0 | +91.0 | +6.1 | 59,427,500 |
| 16/02 | 1,702.5 | 1,734.5 | 1,436.5 | 1,487.0 | -207.5 | -12.3 | 72,840,200 |
| 16/01 | 1,650.0 | 1,700.0 | 1,463.0 | 1,694.5 | +47.0 | +2.9 | 56,531,100 |
| 15/12 | 1,755.0 | 1,795.5 | 1,605.5 | 1,647.5 | -84.0 | -4.9 | 68,018,900 |
| 15/11 | 1,681.0 | 1,800.0 | 1,620.5 | 1,731.5 | +10.5 | +0.6 | 61,800,800 |
| 15/10 | 1,576.5 | 1,746.5 | 1,547.0 | 1,721.0 | +155.5 | +9.9 | 59,151,900 |
| 15/09 | 1,770.0 | 1,770.0 | 1,525.5 | 1,565.5 | -216.5 | -12.2 | 75,549,300 |
| 15/08 | 1,894.5 | 1,915.0 | 1,620.5 | 1,782.0 | -127.0 | -6.7 | 91,496,300 |
| 15/07 | 1,696.5 | 1,909.0 | 1,624.0 | 1,909.0 | +223.0 | +13.2 | 71,702,200 |
| 15/06 | 1,789.0 | 1,800.0 | 1,672.5 | 1,686.0 | -103.5 | -5.8 | 58,752,900 |
| 15/05 | 1,616.0 | 1,790.5 | 1,592.0 | 1,789.5 | +203.5 | +12.8 | 65,767,200 |
| 15/04 | 1,563.0 | 1,692.0 | 1,556.5 | 1,586.0 | +9.0 | +0.6 | 70,168,600 |
| 15/03 | 1,575.5 | 1,714.0 | 1,564.0 | 1,577.0 | +12.5 | +0.8 | 84,798,400 |
| 15/02 | 1,571.0 | 1,658.0 | 1,517.0 | 1,564.5 | -25.5 | -1.6 | 68,781,600 |
| 15/01 | 1,490.5 | 1,609.0 | 1,400.0 | 1,590.0 | +93.0 | +6.2 | 65,720,900 |
| 14/12 | 1,530.0 | 1,579.0 | 1,428.5 | 1,497.0 | -26.5 | -1.7 | 77,983,000 |
| 14/11 | 1,493.0 | 1,524.5 | 1,406.5 | 1,523.5 | +95.5 | +6.7 | 67,645,300 |
▶︎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
