！決算発表予定日 2024/05/09
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,298.0 (24/04/24) | 1,983.0 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,298.0 (24/04/24) | 2,026.5 (24/03/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,230.0 | 2,298.0 | 2,226.0 | 2,272.0 | +56.5 | +2.6 | 16,152,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,132.0 | 2,141.0 | 2,110.5 | 2,113.5 | -12.5 | -0.6 | 12,350,700 |
| 9/15 | 2,075.0 | 2,136.0 | 2,052.5 | 2,126.0 | +56.5 | +2.7 | 15,054,300 |
| 9/8 | 2,070.0 | 2,085.5 | 2,057.0 | 2,069.5 | +1.0 | +0.1 | 12,486,500 |
| 9/1 | 2,003.0 | 2,071.5 | 2,001.5 | 2,068.5 | +73.5 | +3.7 | 15,120,000 |
| 8/25 | 2,002.0 | 2,019.5 | 1,992.5 | 1,995.0 | +5.0 | +0.3 | 14,253,300 |
| 8/18 | 2,014.5 | 2,022.5 | 1,983.0 | 1,990.0 | -20.5 | -1.0 | 16,299,000 |
| 8/10 | 2,056.5 | 2,112.0 | 1,990.0 | 2,010.5 | -46.5 | -2.3 | 22,357,200 |
| 8/4 | 2,110.0 | 2,121.5 | 2,034.0 | 2,057.0 | -37.5 | -1.8 | 13,875,200 |
| 7/28 | 2,084.0 | 2,107.5 | 2,069.5 | 2,094.5 | +18.5 | +0.9 | 19,045,200 |
| 7/21 | 2,067.0 | 2,090.5 | 2,062.0 | 2,076.0 | +14.5 | +0.7 | 8,695,200 |
| 7/14 | 2,085.0 | 2,085.0 | 2,049.0 | 2,061.5 | -23.5 | -1.1 | 11,868,500 |
| 7/7 | 2,112.0 | 2,123.0 | 2,058.0 | 2,085.0 | -16.5 | -0.8 | 16,236,000 |
| 6/30 | 2,178.5 | 2,182.5 | 2,089.0 | 2,101.5 | -81.5 | -3.7 | 15,965,200 |
| 6/23 | 2,176.5 | 2,197.5 | 2,145.5 | 2,183.0 | +22.5 | +1.0 | 13,513,900 |
| 6/16 | 2,108.0 | 2,163.5 | 2,098.0 | 2,160.5 | +60.0 | +2.9 | 18,730,200 |
| 6/9 | 2,122.0 | 2,130.5 | 2,089.0 | 2,100.5 | +6.5 | +0.3 | 20,646,700 |
| 6/2 | 2,125.5 | 2,127.0 | 2,058.5 | 2,094.0 | -17.0 | -0.8 | 21,883,300 |
| 5/26 | 2,155.0 | 2,191.0 | 2,111.0 | 2,111.0 | -47.5 | -2.2 | 12,230,500 |
| 5/19 | 2,197.0 | 2,198.0 | 2,146.0 | 2,158.5 | +6.0 | +0.3 | 12,374,000 |
| 5/12 | 2,171.0 | 2,194.0 | 2,098.0 | 2,152.5 | -46.0 | -2.1 | 19,906,600 |
| 5/2 | 2,203.0 | 2,217.5 | 2,189.0 | 2,198.5 | -10.5 | -0.5 | 5,925,900 |
| 4/28 | 2,180.5 | 2,245.0 | 2,158.0 | 2,209.0 | +32.5 | +1.5 | 16,126,900 |
| 4/21 | 2,113.0 | 2,187.5 | 2,106.0 | 2,176.5 | +64.5 | +3.1 | 9,973,300 |
| 4/14 | 2,082.5 | 2,140.0 | 2,082.5 | 2,112.0 | +36.0 | +1.7 | 11,217,500 |
| 4/7 | 2,085.0 | 2,113.0 | 2,072.0 | 2,076.0 | -20.0 | -1.0 | 12,036,100 |
| 3/31 | 2,073.5 | 2,116.0 | 2,063.5 | 2,096.0 | +42.5 | +2.1 | 12,027,300 |
| 3/24 | 2,071.5 | 2,095.5 | 2,051.0 | 2,053.5 | -21.5 | -1.0 | 9,156,400 |
| 3/17 | 2,080.0 | 2,087.0 | 2,018.0 | 2,075.0 | -6.5 | -0.3 | 13,724,100 |
| 3/10 | 2,050.0 | 2,093.0 | 2,031.5 | 2,081.5 | +36.0 | +1.8 | 11,863,300 |
| 3/3 | 2,021.5 | 2,053.5 | 2,016.5 | 2,045.5 | +26.0 | +1.3 | 13,485,200 |
▶︎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