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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,143.5 | 2,149.5 | 2,102.0 | 2,102.0 | -22.5 | -1.1 | 6,712,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,111.0 | 2,136.0 | 2,094.0 | 2,124.5 | +10.5 | +0.5 | 10,289,700 |
| 11/15 | 2,165.0 | 2,181.5 | 2,108.0 | 2,114.0 | -55.5 | -2.6 | 11,629,200 |
| 11/8 | 2,223.0 | 2,253.0 | 2,131.0 | 2,169.5 | -54.0 | -2.4 | 11,471,600 |
| 11/1 | 2,280.0 | 2,310.0 | 2,200.0 | 2,223.5 | -45.5 | -2.0 | 14,819,900 |
| 10/25 | 2,206.0 | 2,281.5 | 2,186.0 | 2,269.0 | +68.0 | +3.1 | 12,285,100 |
| 10/18 | 2,250.0 | 2,251.0 | 2,193.0 | 2,201.0 | -24.0 | -1.1 | 8,284,400 |
| 10/11 | 2,217.0 | 2,243.0 | 2,183.0 | 2,225.0 | +16.5 | +0.8 | 10,814,100 |
| 10/4 | 2,181.5 | 2,220.0 | 2,160.5 | 2,208.5 | -30.0 | -1.3 | 10,196,400 |
| 9/27 | 2,199.5 | 2,238.5 | 2,154.5 | 2,238.5 | +46.0 | +2.1 | 9,912,100 |
| 9/20 | 2,179.0 | 2,209.5 | 2,148.0 | 2,192.5 | +33.0 | +1.5 | 8,722,700 |
| 9/13 | 2,225.0 | 2,259.0 | 2,146.5 | 2,159.5 | -73.5 | -3.3 | 14,529,300 |
| 9/6 | 2,197.0 | 2,247.5 | 2,175.0 | 2,233.0 | +30.5 | +1.4 | 11,280,400 |
| 8/30 | 2,192.0 | 2,240.5 | 2,180.5 | 2,202.5 | +9.0 | +0.4 | 12,957,100 |
| 8/23 | 2,079.0 | 2,194.0 | 2,061.0 | 2,193.5 | +114.5 | +5.5 | 12,391,700 |
| 8/16 | 2,030.0 | 2,081.0 | 1,998.0 | 2,079.0 | +62.0 | +3.1 | 9,237,300 |
| 8/9 | 1,993.5 | 2,043.0 | 1,896.0 | 2,017.0 | -17.5 | -0.9 | 26,916,800 |
| 8/2 | 2,115.0 | 2,133.5 | 2,032.5 | 2,034.5 | -69.5 | -3.3 | 14,012,900 |
| 7/26 | 2,150.0 | 2,151.5 | 2,084.0 | 2,104.0 | -45.5 | -2.1 | 9,733,900 |
| 7/19 | 2,138.0 | 2,161.5 | 2,102.5 | 2,149.5 | +2.0 | +0.1 | 9,283,700 |
| 7/12 | 2,091.5 | 2,164.0 | 2,083.5 | 2,147.5 | +63.5 | +3.1 | 14,869,700 |
| 7/5 | 2,089.0 | 2,102.5 | 2,078.0 | 2,084.0 | +11.0 | +0.5 | 12,056,300 |
| 6/28 | 2,100.0 | 2,133.5 | 2,067.0 | 2,073.0 | -10.0 | -0.5 | 15,822,400 |
| 6/21 | 2,131.0 | 2,131.5 | 2,047.0 | 2,083.0 | -46.0 | -2.2 | 21,500,500 |
| 6/14 | 2,215.0 | 2,226.0 | 2,104.0 | 2,129.0 | -86.0 | -3.9 | 14,143,900 |
| 6/7 | 2,199.5 | 2,233.5 | 2,185.0 | 2,215.0 | +40.0 | +1.8 | 9,926,800 |
| 5/31 | 2,215.0 | 2,227.5 | 2,126.0 | 2,175.0 | -27.5 | -1.3 | 15,273,500 |
| 5/24 | 2,242.5 | 2,252.5 | 2,183.5 | 2,202.5 | -35.0 | -1.6 | 9,581,800 |
| 5/17 | 2,258.0 | 2,290.0 | 2,215.5 | 2,237.5 | -59.5 | -2.6 | 12,819,800 |
| 5/10 | 2,275.0 | 2,298.0 | 2,186.5 | 2,297.0 | +8.0 | +0.4 | 13,836,300 |
| 5/2 | 2,269.0 | 2,305.0 | 2,259.0 | 2,289.0 | +16.0 | +0.7 | 8,838,200 |
▶︎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
