！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
2,288
円
(23:29)
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 |
|---|---|
| 2,305.0 (24/05/01) | 1,983.0 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,305.0 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,269.0 | 2,305.0 | 2,259.0 | 2,289.0 | +16.0 | +0.7 | 11,047,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,021.5 | 2,053.5 | 2,016.5 | 2,045.5 | +26.0 | +1.3 | 13,485,200 |
| 2/24 | 2,003.0 | 2,039.5 | 1,997.5 | 2,019.5 | +23.0 | +1.2 | 11,415,600 |
| 2/17 | 2,039.5 | 2,085.0 | 1,983.0 | 1,996.5 | -45.0 | -2.2 | 18,706,100 |
| 2/10 | 2,025.0 | 2,056.0 | 2,015.0 | 2,041.5 | +19.5 | +1.0 | 9,736,300 |
| 2/3 | 1,980.0 | 2,037.5 | 1,978.0 | 2,022.0 | +35.0 | +1.8 | 12,463,100 |
| 1/27 | 1,963.5 | 2,012.0 | 1,956.5 | 1,987.0 | +28.0 | +1.4 | 9,815,500 |
| 1/20 | 1,910.5 | 1,963.0 | 1,909.5 | 1,959.0 | +49.5 | +2.6 | 9,705,700 |
| 1/13 | 1,944.5 | 1,949.5 | 1,905.5 | 1,909.5 | -36.5 | -1.9 | 9,303,000 |
| 1/6 | 1,980.5 | 1,983.0 | 1,932.5 | 1,946.0 | -65.0 | -3.2 | 8,061,300 |
| 12/30 | 2,059.0 | 2,077.0 | 2,006.0 | 2,011.0 | -39.0 | -1.9 | 9,395,500 |
| 12/23 | 2,106.0 | 2,112.5 | 2,040.0 | 2,050.0 | -68.0 | -3.2 | 12,135,300 |
| 12/16 | 2,120.0 | 2,137.5 | 2,105.0 | 2,118.0 | -13.0 | -0.6 | 10,793,100 |
| 12/9 | 2,133.0 | 2,140.5 | 2,092.0 | 2,131.0 | +7.0 | +0.3 | 11,836,700 |
| 12/2 | 2,216.0 | 2,221.0 | 2,115.0 | 2,124.0 | -88.5 | -4.0 | 15,280,300 |
| 11/25 | 2,188.5 | 2,242.0 | 2,169.5 | 2,212.5 | +41.0 | +1.9 | 7,592,900 |
| 11/18 | 2,158.0 | 2,174.0 | 2,107.0 | 2,171.5 | -4.0 | -0.2 | 12,006,300 |
| 11/11 | 2,193.0 | 2,235.0 | 2,140.0 | 2,175.5 | +4.5 | +0.2 | 16,575,000 |
| 11/4 | 2,185.5 | 2,206.0 | 2,159.0 | 2,171.0 | -1.5 | -0.1 | 10,418,900 |
| 10/28 | 2,183.0 | 2,203.0 | 2,144.0 | 2,172.5 | +10.5 | +0.5 | 16,931,900 |
| 10/21 | 2,270.0 | 2,293.0 | 2,162.0 | 2,162.0 | -112.5 | -5.0 | 14,316,400 |
| 10/14 | 2,238.0 | 2,291.5 | 2,211.0 | 2,274.5 | +31.5 | +1.4 | 12,020,800 |
| 10/7 | 2,220.0 | 2,284.5 | 2,188.0 | 2,243.0 | +16.0 | +0.7 | 10,346,900 |
| 9/30 | 2,236.0 | 2,266.5 | 2,186.0 | 2,227.0 | -27.0 | -1.2 | 15,593,100 |
| 9/22 | 2,252.0 | 2,287.5 | 2,231.0 | 2,254.0 | +44.5 | +2.0 | 7,572,100 |
| 9/16 | 2,235.0 | 2,249.5 | 2,172.5 | 2,209.5 | -18.0 | -0.8 | 10,835,600 |
| 9/9 | 2,231.0 | 2,245.0 | 2,175.5 | 2,227.5 | -8.5 | -0.4 | 11,393,000 |
| 9/2 | 2,241.0 | 2,305.5 | 2,229.0 | 2,236.0 | -18.5 | -0.8 | 13,871,500 |
| 8/26 | 2,245.0 | 2,279.0 | 2,235.0 | 2,254.5 | +9.5 | +0.4 | 8,852,800 |
| 8/19 | 2,240.0 | 2,269.0 | 2,220.5 | 2,245.0 | 0 | 0.0 | 11,475,200 |
| 8/12 | 2,218.5 | 2,267.0 | 2,144.0 | 2,245.0 | +28.0 | +1.3 | 18,227,700 |
▶︎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