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
ー
円
(ー)
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 | 2,087.0 | -37.5 | -1.8 | 8,384,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,035.0 | 2,231.5 | 2,017.0 | 2,152.0 | +167.0 | +8.4 | 21,174,100 |
| 11/6 | 1,912.0 | 1,999.5 | 1,905.0 | 1,985.0 | +106.0 | +5.6 | 9,626,900 |
| 10/30 | 1,958.0 | 1,992.0 | 1,879.0 | 1,879.0 | -86.5 | -4.4 | 8,323,000 |
| 10/23 | 1,944.0 | 1,986.0 | 1,926.5 | 1,965.5 | +34.5 | +1.8 | 8,396,000 |
| 10/16 | 2,000.0 | 2,031.0 | 1,928.0 | 1,931.0 | -69.0 | -3.5 | 7,603,000 |
| 10/9 | 1,951.5 | 2,028.0 | 1,940.5 | 2,000.0 | +80.5 | +4.2 | 10,347,000 |
| 10/2 | 2,000.0 | 2,018.5 | 1,911.0 | 1,919.5 | -80.5 | -4.0 | 9,311,700 |
| 9/25 | 1,962.0 | 2,003.0 | 1,941.0 | 2,000.0 | +18.5 | +0.9 | 6,342,800 |
| 9/18 | 2,026.0 | 2,040.0 | 1,956.5 | 1,981.5 | -44.5 | -2.2 | 11,813,500 |
| 9/11 | 2,066.5 | 2,069.0 | 1,988.5 | 2,026.0 | -53.5 | -2.6 | 12,998,600 |
| 9/4 | 2,079.5 | 2,110.5 | 2,057.5 | 2,079.5 | +34.0 | +1.7 | 9,610,800 |
| 8/28 | 2,075.5 | 2,084.5 | 1,984.0 | 2,045.5 | -33.5 | -1.6 | 12,237,600 |
| 8/21 | 2,100.0 | 2,133.5 | 2,079.0 | 2,079.0 | -29.5 | -1.4 | 6,411,800 |
| 8/14 | 2,052.0 | 2,129.5 | 1,989.0 | 2,108.5 | +106.5 | +5.3 | 10,489,000 |
| 8/7 | 2,048.0 | 2,105.0 | 2,001.5 | 2,002.0 | -32.0 | -1.6 | 7,755,800 |
| 7/31 | 2,035.0 | 2,119.5 | 2,020.0 | 2,034.0 | -34.5 | -1.7 | 8,919,600 |
| 7/22 | 2,158.0 | 2,165.0 | 2,065.0 | 2,068.5 | -70.0 | -3.3 | 4,155,700 |
| 7/17 | 2,122.0 | 2,179.5 | 2,112.5 | 2,138.5 | +52.0 | +2.5 | 11,461,100 |
| 7/10 | 2,215.0 | 2,258.5 | 2,086.5 | 2,086.5 | -118.0 | -5.4 | 9,278,400 |
| 7/3 | 2,242.0 | 2,297.5 | 2,186.0 | 2,204.5 | -106.0 | -4.6 | 7,856,200 |
| 6/26 | 2,310.0 | 2,349.0 | 2,245.5 | 2,310.5 | -9.0 | -0.4 | 7,113,800 |
| 6/19 | 2,237.5 | 2,353.5 | 2,235.0 | 2,319.5 | +83.5 | +3.7 | 9,923,600 |
| 6/12 | 2,379.0 | 2,413.0 | 2,208.0 | 2,236.0 | -93.5 | -4.0 | 11,225,900 |
| 6/5 | 2,214.0 | 2,360.0 | 2,207.5 | 2,329.5 | +122.0 | +5.5 | 11,300,400 |
| 5/29 | 2,040.0 | 2,227.5 | 2,040.0 | 2,207.5 | +173.0 | +8.5 | 12,666,300 |
| 5/22 | 2,020.5 | 2,093.0 | 1,998.0 | 2,034.5 | +36.5 | +1.8 | 9,450,000 |
| 5/15 | 2,080.0 | 2,100.0 | 1,981.0 | 1,998.0 | -72.0 | -3.5 | 10,269,600 |
| 5/8 | 2,009.0 | 2,083.0 | 1,989.0 | 2,070.0 | +44.5 | +2.2 | 4,756,300 |
| 5/1 | 2,026.0 | 2,118.0 | 2,014.0 | 2,025.5 | -23.5 | -1.2 | 7,669,500 |
| 4/24 | 2,053.0 | 2,086.0 | 2,020.0 | 2,049.0 | -37.0 | -1.8 | 9,024,800 |
▶︎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
