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
2,096
円
(11:29)
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 | 2,096.5 | -28.0 | -1.3 | 4,271,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,857.5 | 1,902.0 | 1,854.5 | 1,876.5 | +29.5 | +1.6 | 8,437,700 |
| 12/30 | 1,899.0 | 1,905.0 | 1,827.0 | 1,847.0 | -42.5 | -2.3 | 12,092,400 |
| 12/24 | 1,895.0 | 1,907.0 | 1,877.5 | 1,889.5 | -21.0 | -1.1 | 10,028,200 |
| 12/17 | 1,876.0 | 1,923.0 | 1,855.5 | 1,910.5 | +60.0 | +3.2 | 12,094,100 |
| 12/10 | 1,842.0 | 1,896.0 | 1,826.0 | 1,850.5 | +16.0 | +0.9 | 13,797,400 |
| 12/3 | 1,870.0 | 1,878.0 | 1,787.5 | 1,834.5 | -52.5 | -2.8 | 23,906,100 |
| 11/26 | 1,859.5 | 1,950.0 | 1,833.0 | 1,887.0 | +17.0 | +0.9 | 16,432,900 |
| 11/19 | 1,876.5 | 1,901.0 | 1,860.0 | 1,870.0 | 0 | 0.0 | 17,103,200 |
| 11/12 | 2,017.0 | 2,026.0 | 1,865.0 | 1,870.0 | -146.5 | -7.3 | 28,977,500 |
| 11/5 | 2,009.5 | 2,043.0 | 1,994.0 | 2,016.5 | +35.5 | +1.8 | 9,372,600 |
| 10/29 | 1,995.0 | 2,016.0 | 1,955.0 | 1,981.0 | -24.0 | -1.2 | 11,381,400 |
| 10/22 | 2,053.0 | 2,054.0 | 1,985.5 | 2,005.0 | -60.5 | -2.9 | 12,455,100 |
| 10/15 | 2,078.0 | 2,101.0 | 2,053.0 | 2,065.5 | -14.5 | -0.7 | 11,732,400 |
| 10/8 | 2,072.5 | 2,129.5 | 2,066.5 | 2,080.0 | +32.5 | +1.6 | 16,448,300 |
| 10/1 | 2,086.5 | 2,123.0 | 2,038.0 | 2,047.5 | -27.0 | -1.3 | 15,276,900 |
| 9/24 | 2,067.0 | 2,080.5 | 2,030.0 | 2,074.5 | -11.0 | -0.5 | 7,227,900 |
| 9/17 | 2,086.0 | 2,128.0 | 2,060.5 | 2,085.5 | +9.0 | +0.4 | 14,230,700 |
| 9/10 | 2,076.5 | 2,099.5 | 2,052.0 | 2,076.5 | +26.5 | +1.3 | 14,539,500 |
| 9/3 | 1,982.5 | 2,056.0 | 1,968.5 | 2,050.0 | +75.5 | +3.8 | 13,673,800 |
| 8/27 | 2,000.5 | 2,012.5 | 1,966.0 | 1,974.5 | -7.5 | -0.4 | 9,222,800 |
| 8/20 | 1,962.5 | 2,013.5 | 1,915.0 | 1,982.0 | +36.0 | +1.9 | 19,984,400 |
| 8/13 | 1,980.0 | 1,997.0 | 1,923.5 | 1,946.0 | -35.0 | -1.8 | 20,522,400 |
| 8/6 | 2,036.0 | 2,044.0 | 1,965.5 | 1,981.0 | -19.0 | -1.0 | 13,601,500 |
| 7/30 | 2,098.0 | 2,113.0 | 1,998.0 | 2,000.0 | -66.0 | -3.2 | 30,879,800 |
| 7/21 | 2,070.5 | 2,095.0 | 2,037.0 | 2,066.0 | -22.5 | -1.1 | 8,957,100 |
| 7/16 | 2,091.5 | 2,161.5 | 2,070.0 | 2,088.5 | +4.5 | +0.2 | 13,443,900 |
| 7/9 | 2,163.0 | 2,197.0 | 2,033.0 | 2,084.0 | -89.0 | -4.1 | 15,318,800 |
| 7/2 | 2,230.0 | 2,237.5 | 2,151.0 | 2,173.0 | -50.0 | -2.3 | 11,135,700 |
| 6/25 | 2,234.0 | 2,243.0 | 2,178.0 | 2,223.0 | -55.5 | -2.4 | 13,069,900 |
| 6/18 | 2,297.5 | 2,335.0 | 2,267.5 | 2,278.5 | -6.0 | -0.3 | 11,672,700 |
▶︎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
