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
2,081.5
円
(14:34)
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 | 2,077.5 | 2,081.5 | -43.0 | -2.0 | 5,026,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,257.5 | 2,322.0 | 2,233.5 | 2,284.5 | +40.5 | +1.8 | 14,497,800 |
| 6/4 | 2,215.0 | 2,252.5 | 2,122.5 | 2,244.0 | +26.0 | +1.2 | 15,859,700 |
| 5/28 | 2,174.0 | 2,266.5 | 2,171.5 | 2,218.0 | +43.0 | +2.0 | 23,830,700 |
| 5/21 | 2,146.0 | 2,202.0 | 2,125.0 | 2,175.0 | +28.5 | +1.3 | 14,549,600 |
| 5/14 | 2,077.0 | 2,150.0 | 2,046.0 | 2,146.5 | +60.0 | +2.9 | 16,097,900 |
| 5/7 | 2,088.0 | 2,096.0 | 2,052.0 | 2,086.5 | +36.0 | +1.8 | 5,774,300 |
| 4/30 | 2,067.0 | 2,090.0 | 2,050.5 | 2,050.5 | -17.0 | -0.8 | 8,638,400 |
| 4/23 | 2,105.0 | 2,112.0 | 2,006.5 | 2,067.5 | -12.0 | -0.6 | 13,211,900 |
| 4/16 | 2,049.5 | 2,091.0 | 2,015.5 | 2,079.5 | +29.5 | +1.4 | 12,681,300 |
| 4/9 | 2,120.0 | 2,130.0 | 2,026.5 | 2,050.0 | -59.5 | -2.8 | 17,201,900 |
| 4/2 | 2,184.5 | 2,197.5 | 2,096.5 | 2,109.5 | -75.0 | -3.4 | 14,844,200 |
| 3/26 | 2,181.5 | 2,208.5 | 2,137.0 | 2,184.5 | -6.5 | -0.3 | 16,905,700 |
| 3/19 | 2,120.5 | 2,204.5 | 2,113.0 | 2,191.0 | +74.5 | +3.5 | 16,964,400 |
| 3/12 | 2,117.5 | 2,179.5 | 2,075.0 | 2,116.5 | +6.0 | +0.3 | 17,578,300 |
| 3/5 | 2,101.0 | 2,142.0 | 2,072.0 | 2,110.5 | +22.0 | +1.1 | 15,050,100 |
| 2/26 | 2,109.5 | 2,147.5 | 2,075.0 | 2,088.5 | -28.5 | -1.4 | 10,815,600 |
| 2/19 | 2,240.0 | 2,243.0 | 2,103.5 | 2,117.0 | -106.0 | -4.8 | 15,216,800 |
| 2/12 | 2,170.0 | 2,262.5 | 2,152.5 | 2,223.0 | +50.5 | +2.3 | 10,349,100 |
| 2/5 | 2,251.5 | 2,280.0 | 2,166.0 | 2,172.5 | -73.5 | -3.3 | 13,200,200 |
| 1/29 | 2,310.0 | 2,320.0 | 2,242.5 | 2,246.0 | -65.0 | -2.8 | 10,778,400 |
| 1/22 | 2,331.5 | 2,349.5 | 2,260.5 | 2,311.0 | -28.0 | -1.2 | 9,266,600 |
| 1/15 | 2,283.5 | 2,366.0 | 2,276.5 | 2,339.0 | +46.5 | +2.0 | 9,753,200 |
| 1/8 | 2,429.5 | 2,429.5 | 2,242.0 | 2,292.5 | -141.5 | -5.8 | 12,738,600 |
| 12/30 | 2,437.5 | 2,462.5 | 2,408.5 | 2,434.0 | +5.5 | +0.2 | 5,579,800 |
| 12/25 | 2,420.5 | 2,442.5 | 2,376.0 | 2,428.5 | +4.0 | +0.2 | 6,587,300 |
| 12/18 | 2,350.0 | 2,438.0 | 2,337.5 | 2,424.5 | +61.0 | +2.6 | 11,254,400 |
| 12/11 | 2,449.0 | 2,453.0 | 2,346.0 | 2,363.5 | -74.5 | -3.1 | 11,264,500 |
| 12/4 | 2,302.0 | 2,439.5 | 2,267.5 | 2,438.0 | +148.0 | +6.5 | 14,211,200 |
| 11/27 | 2,250.0 | 2,319.5 | 2,209.0 | 2,290.0 | +58.0 | +2.6 | 8,662,000 |
| 11/20 | 2,184.5 | 2,285.0 | 2,184.0 | 2,232.0 | +80.0 | +3.7 | 10,897,400 |
▶︎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
