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
2,080
円
(19:05)
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 | 2,077.5 | 2,087.0 | -161.0 | -7.2 | 43,851,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 955.0 | 993.0 | 922.0 | 952.0 | 0 | 0.0 | 29,642,000 |
| 04/09 | 993.0 | 1,008.0 | 916.0 | 952.0 | -36.0 | -3.6 | 42,467,000 |
| 04/08 | 1,086.0 | 1,098.0 | 981.0 | 988.0 | -102.0 | -9.4 | 38,371,000 |
| 04/07 | 1,087.0 | 1,098.0 | 1,023.0 | 1,090.0 | +11.0 | +1.0 | 34,505,000 |
| 04/06 | 1,095.0 | 1,120.0 | 1,041.0 | 1,079.0 | 0 | 0.0 | 36,472,000 |
| 04/05 | 1,080.0 | 1,102.0 | 1,000.0 | 1,079.0 | -15.0 | -1.4 | 31,334,000 |
| 04/04 | 1,123.0 | 1,130.0 | 1,070.0 | 1,094.0 | -29.0 | -2.6 | 39,770,000 |
| 04/03 | 1,000.0 | 1,126.0 | 1,000.0 | 1,123.0 | +127.0 | +12.8 | 46,497,000 |
| 04/02 | 910.0 | 1,000.0 | 905.0 | 996.0 | +88.0 | +9.7 | 35,854,000 |
| 04/01 | 924.0 | 943.0 | 887.0 | 908.0 | -6.0 | -0.7 | 27,388,000 |
| 03/12 | 867.0 | 933.0 | 865.0 | 914.0 | +39.0 | +4.5 | 38,106,000 |
| 03/11 | 889.0 | 895.0 | 840.0 | 875.0 | -4.0 | -0.5 | 24,033,000 |
| 03/10 | 850.0 | 920.0 | 840.0 | 879.0 | +24.0 | +2.8 | 37,244,000 |
| 03/09 | 836.0 | 897.0 | 820.0 | 855.0 | +20.0 | +2.4 | 55,471,000 |
| 03/08 | 777.0 | 843.0 | 750.0 | 835.0 | +73.0 | +9.6 | 60,970,000 |
| 03/07 | 847.0 | 867.0 | 754.0 | 762.0 | -82.0 | -9.7 | 50,380,000 |
| 03/06 | 891.0 | 897.0 | 819.0 | 844.0 | -46.0 | -5.2 | 46,724,000 |
| 03/05 | 906.0 | 924.0 | 866.0 | 890.0 | -30.0 | -3.3 | 30,110,000 |
| 03/04 | 875.0 | 922.0 | 866.0 | 920.0 | +33.0 | +3.7 | 35,843,000 |
| 03/03 | 868.0 | 899.0 | 801.0 | 887.0 | +12.0 | +1.4 | 38,160,000 |
| 03/02 | 847.0 | 898.0 | 845.0 | 875.0 | +18.0 | +2.1 | 35,523,000 |
| 03/01 | 764.0 | 863.0 | 757.0 | 857.0 | +102.0 | +13.5 | 43,663,000 |
| 02/12 | 728.0 | 761.0 | 705.0 | 755.0 | +17.0 | +2.3 | 39,817,000 |
| 02/11 | 766.0 | 770.0 | 716.0 | 738.0 | -20.0 | -2.6 | 28,854,000 |
| 02/10 | 710.0 | 788.0 | 705.0 | 758.0 | +38.0 | +5.3 | 38,086,000 |
| 02/09 | 770.0 | 772.0 | 692.0 | 720.0 | -53.0 | -6.9 | 31,457,000 |
| 02/08 | 785.0 | 808.0 | 765.0 | 773.0 | -17.0 | -2.2 | 28,348,000 |
| 02/07 | 842.0 | 881.0 | 787.0 | 790.0 | -50.0 | -6.0 | 40,973,000 |
| 02/06 | 1,012.0 | 1,026.0 | 821.0 | 840.0 | -184.0 | -18.0 | 57,898,000 |
| 02/05 | 982.0 | 1,062.0 | 972.0 | 1,024.0 | +51.0 | +5.2 | 40,422,000 |
▶︎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
