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
2,082
円
(21:06)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,143.5 | 2,149.5 | 2,077.5 | 2,087.0 | -37.5 | -1.8 | 8,384,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,225.0 | 2,296.5 | 2,195.0 | 2,250.5 | +35.0 | +1.6 | 10,095,500 |
| 9/13 | 2,096.5 | 2,245.5 | 2,088.5 | 2,215.5 | +123.0 | +5.9 | 18,184,400 |
| 9/6 | 2,083.0 | 2,104.5 | 2,053.0 | 2,092.5 | -6.0 | -0.3 | 10,565,700 |
| 8/30 | 2,050.5 | 2,102.0 | 2,033.0 | 2,098.5 | -1.0 | -0.1 | 12,163,300 |
| 8/23 | 2,116.0 | 2,125.0 | 2,060.0 | 2,099.5 | -22.0 | -1.0 | 11,303,300 |
| 8/16 | 2,195.5 | 2,201.5 | 2,046.0 | 2,121.5 | -115.5 | -5.2 | 10,917,000 |
| 8/9 | 2,370.0 | 2,386.0 | 2,217.0 | 2,237.0 | -133.0 | -5.6 | 15,199,700 |
| 8/2 | 2,360.0 | 2,404.0 | 2,352.5 | 2,370.0 | +25.5 | +1.1 | 13,297,000 |
| 7/26 | 2,325.0 | 2,371.0 | 2,313.5 | 2,344.5 | -12.5 | -0.5 | 9,302,500 |
| 7/19 | 2,324.5 | 2,358.0 | 2,271.0 | 2,357.0 | +18.0 | +0.8 | 8,603,800 |
| 7/12 | 2,342.5 | 2,379.0 | 2,329.0 | 2,339.0 | -12.5 | -0.5 | 10,049,900 |
| 7/5 | 2,340.0 | 2,398.0 | 2,321.5 | 2,351.5 | +28.0 | +1.2 | 8,795,500 |
| 6/28 | 2,303.5 | 2,354.0 | 2,291.0 | 2,323.5 | +24.5 | +1.1 | 9,401,600 |
| 6/21 | 2,297.0 | 2,318.0 | 2,264.0 | 2,299.0 | -19.5 | -0.8 | 10,430,100 |
| 6/14 | 2,289.5 | 2,351.5 | 2,285.0 | 2,318.5 | +59.5 | +2.6 | 9,301,400 |
| 6/7 | 2,346.5 | 2,368.0 | 2,229.5 | 2,259.0 | -96.0 | -4.1 | 12,146,500 |
| 5/31 | 2,352.5 | 2,405.5 | 2,332.0 | 2,355.0 | -8.0 | -0.3 | 11,299,300 |
| 5/24 | 2,253.5 | 2,363.0 | 2,253.0 | 2,363.0 | +114.5 | +5.1 | 10,981,700 |
| 5/17 | 2,254.5 | 2,268.5 | 2,190.5 | 2,248.5 | -5.5 | -0.2 | 11,954,000 |
| 5/10 | 2,486.0 | 2,506.0 | 2,210.5 | 2,254.0 | -265.5 | -10.5 | 15,874,800 |
| 4/26 | 2,477.5 | 2,543.5 | 2,475.5 | 2,519.5 | +29.0 | +1.2 | 6,619,300 |
| 4/19 | 2,560.0 | 2,580.5 | 2,474.0 | 2,490.5 | -40.5 | -1.6 | 9,697,200 |
| 4/12 | 2,610.0 | 2,616.0 | 2,514.5 | 2,531.0 | -57.0 | -2.2 | 8,704,400 |
| 4/5 | 2,662.0 | 2,702.0 | 2,583.5 | 2,588.0 | -54.5 | -2.1 | 10,550,800 |
| 3/29 | 2,569.5 | 2,662.0 | 2,540.5 | 2,642.5 | +18.0 | +0.7 | 14,153,200 |
| 3/22 | 2,552.0 | 2,637.5 | 2,515.0 | 2,624.5 | +80.5 | +3.2 | 9,825,000 |
| 3/15 | 2,555.0 | 2,571.5 | 2,508.0 | 2,544.0 | +25.0 | +1.0 | 13,370,400 |
| 3/8 | 2,509.0 | 2,542.0 | 2,434.0 | 2,519.0 | +36.5 | +1.5 | 12,677,800 |
| 3/1 | 2,473.5 | 2,539.5 | 2,465.5 | 2,482.5 | ー | ー | 11,742,800 |
▶︎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
