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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,230.0 | 2,298.0 | 2,226.0 | 2,273.0 | +57.5 | +2.6 | 16,204,200 |
| 4/19 | 2,188.0 | 2,229.5 | 2,174.0 | 2,215.5 | +26.0 | +1.2 | 15,674,100 |
| 4/12 | 2,139.5 | 2,190.0 | 2,111.5 | 2,189.5 | +64.5 | +3.0 | 14,762,000 |
| 4/5 | 2,105.5 | 2,132.5 | 2,076.5 | 2,125.0 | +27.0 | +1.3 | 14,975,900 |
| 3/29 | 2,118.0 | 2,120.0 | 2,083.5 | 2,098.0 | -22.5 | -1.1 | 14,331,900 |
| 3/22 | 2,105.0 | 2,130.0 | 2,088.5 | 2,120.5 | +36.5 | +1.8 | 11,979,600 |
| 3/15 | 2,058.5 | 2,085.5 | 2,026.5 | 2,084.0 | +30.0 | +1.5 | 15,189,000 |
| 3/8 | 2,085.0 | 2,091.0 | 2,036.0 | 2,054.0 | -34.5 | -1.7 | 19,674,500 |
| 3/1 | 2,147.0 | 2,166.5 | 2,074.5 | 2,088.5 | -58.5 | -2.7 | 16,441,700 |
| 2/22 | 2,125.0 | 2,159.0 | 2,117.0 | 2,147.0 | +23.0 | +1.1 | 8,030,100 |
| 2/16 | 2,177.5 | 2,212.0 | 2,083.0 | 2,124.0 | -33.5 | -1.6 | 18,899,700 |
| 2/9 | 2,129.5 | 2,177.5 | 2,097.5 | 2,157.5 | +37.0 | +1.7 | 13,900,700 |
| 2/2 | 2,096.5 | 2,139.5 | 2,092.5 | 2,120.5 | +33.5 | +1.6 | 9,949,100 |
| 1/26 | 2,100.0 | 2,137.5 | 2,077.0 | 2,087.0 | +3.5 | +0.2 | 12,923,100 |
| 1/19 | 2,149.5 | 2,149.5 | 2,081.5 | 2,083.5 | -68.0 | -3.2 | 10,443,300 |
| 1/12 | 2,090.0 | 2,165.5 | 2,079.5 | 2,151.5 | +63.0 | +3.0 | 17,265,000 |
| 1/5 | 2,064.0 | 2,096.0 | 2,050.0 | 2,088.5 | +22.5 | +1.1 | 4,877,800 |
| 12/29 | 2,110.0 | 2,117.0 | 2,050.0 | 2,066.0 | -24.0 | -1.2 | 13,658,100 |
| 12/22 | 2,072.5 | 2,102.0 | 2,058.0 | 2,090.0 | +7.0 | +0.3 | 13,770,900 |
| 12/15 | 2,117.0 | 2,133.5 | 2,080.0 | 2,083.0 | -17.5 | -0.8 | 12,562,200 |
| 12/8 | 2,093.5 | 2,128.0 | 2,076.5 | 2,100.5 | +5.5 | +0.3 | 13,642,000 |
| 12/1 | 2,164.5 | 2,165.0 | 2,056.0 | 2,095.0 | -64.0 | -3.0 | 19,277,400 |
| 11/24 | 2,168.0 | 2,181.5 | 2,137.0 | 2,159.0 | -20.5 | -0.9 | 7,810,600 |
| 11/17 | 2,200.0 | 2,209.5 | 2,146.0 | 2,179.5 | -15.0 | -0.7 | 11,785,000 |
| 11/10 | 2,159.5 | 2,200.0 | 2,111.0 | 2,194.5 | +48.0 | +2.2 | 19,732,100 |
| 11/2 | 2,100.0 | 2,155.0 | 2,081.5 | 2,146.5 | +32.0 | +1.5 | 9,260,000 |
| 10/27 | 2,088.0 | 2,117.5 | 2,046.0 | 2,114.5 | +43.0 | +2.1 | 11,564,000 |
| 10/20 | 2,094.5 | 2,096.0 | 2,052.0 | 2,071.5 | -26.0 | -1.2 | 10,177,500 |
| 10/13 | 2,069.5 | 2,134.0 | 2,067.0 | 2,097.5 | +11.0 | +0.5 | 9,320,100 |
| 10/6 | 2,096.0 | 2,124.5 | 2,071.0 | 2,086.5 | -6.5 | -0.3 | 14,154,100 |
▶︎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
