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
2,092.1
円
(10:18)
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 | 2,091.0 | 2,092.5 | -32.0 | -1.5 | 4,077,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,175.0 | 2,218.0 | 2,163.5 | 2,217.0 | +31.5 | +1.4 | 12,443,400 |
| 7/29 | 2,176.0 | 2,217.0 | 2,174.0 | 2,185.5 | +6.5 | +0.3 | 11,494,700 |
| 7/22 | 2,214.0 | 2,234.0 | 2,175.5 | 2,179.0 | -34.5 | -1.6 | 11,133,800 |
| 7/15 | 2,203.0 | 2,234.5 | 2,196.0 | 2,213.5 | +38.0 | +1.8 | 16,439,200 |
| 7/8 | 2,158.0 | 2,222.5 | 2,123.5 | 2,175.5 | +32.0 | +1.5 | 20,616,400 |
| 7/1 | 2,183.0 | 2,198.0 | 2,131.0 | 2,143.5 | -25.5 | -1.2 | 24,514,500 |
| 6/24 | 2,112.5 | 2,204.0 | 2,091.0 | 2,169.0 | +62.5 | +3.0 | 16,525,100 |
| 6/17 | 2,064.0 | 2,111.0 | 2,033.0 | 2,106.5 | +28.0 | +1.4 | 17,686,400 |
| 6/10 | 2,041.0 | 2,103.5 | 2,040.0 | 2,078.5 | +37.5 | +1.8 | 16,257,900 |
| 6/3 | 1,974.5 | 2,058.5 | 1,973.0 | 2,041.0 | +71.0 | +3.6 | 20,329,300 |
| 5/27 | 1,936.0 | 1,993.0 | 1,912.5 | 1,970.0 | +50.0 | +2.6 | 17,195,900 |
| 5/20 | 1,977.0 | 1,993.5 | 1,883.0 | 1,920.0 | -30.5 | -1.6 | 20,576,200 |
| 5/13 | 1,946.0 | 1,961.5 | 1,905.5 | 1,950.5 | +2.5 | +0.1 | 15,351,600 |
| 5/6 | 1,900.5 | 1,948.5 | 1,897.5 | 1,948.0 | +47.5 | +2.5 | 6,860,700 |
| 4/28 | 1,791.0 | 1,926.5 | 1,789.5 | 1,900.5 | +83.5 | +4.6 | 17,603,300 |
| 4/22 | 1,775.0 | 1,820.5 | 1,746.5 | 1,817.0 | +20.0 | +1.1 | 13,646,000 |
| 4/15 | 1,754.0 | 1,813.0 | 1,752.5 | 1,797.0 | +22.5 | +1.3 | 14,131,600 |
| 4/8 | 1,844.0 | 1,848.0 | 1,743.5 | 1,774.5 | -60.0 | -3.3 | 18,027,200 |
| 4/1 | 1,832.0 | 1,872.0 | 1,805.0 | 1,834.5 | +3.0 | +0.2 | 14,107,300 |
| 3/25 | 1,830.5 | 1,851.0 | 1,814.5 | 1,831.5 | +8.5 | +0.5 | 10,956,000 |
| 3/18 | 1,754.5 | 1,828.0 | 1,747.5 | 1,823.0 | +76.0 | +4.4 | 18,333,400 |
| 3/11 | 1,827.0 | 1,832.5 | 1,739.0 | 1,747.0 | -85.0 | -4.6 | 19,895,300 |
| 3/4 | 1,884.0 | 1,924.0 | 1,811.5 | 1,832.0 | -58.5 | -3.1 | 19,165,400 |
| 2/25 | 2,016.5 | 2,022.5 | 1,882.5 | 1,890.5 | -141.5 | -7.0 | 14,781,300 |
| 2/18 | 1,884.0 | 2,037.0 | 1,866.5 | 2,032.0 | +129.0 | +6.8 | 23,644,400 |
| 2/10 | 1,883.0 | 1,912.0 | 1,865.0 | 1,903.0 | +27.5 | +1.5 | 9,011,500 |
| 2/4 | 1,849.0 | 1,879.0 | 1,824.5 | 1,875.5 | +26.0 | +1.4 | 9,481,900 |
| 1/28 | 1,875.0 | 1,881.5 | 1,807.5 | 1,849.5 | -30.5 | -1.6 | 13,089,400 |
| 1/21 | 1,876.5 | 1,886.0 | 1,808.0 | 1,880.0 | +11.5 | +0.6 | 11,752,800 |
| 1/14 | 1,870.5 | 1,883.5 | 1,839.0 | 1,868.5 | -8.0 | -0.4 | 10,169,600 |
▶︎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
