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
2,080
円
(19:05)
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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,117.0 | 2,138.0 | 2,064.0 | 2,086.0 | -57.5 | -2.7 | 9,028,700 |
| 4/10 | 2,090.0 | 2,256.5 | 2,060.0 | 2,143.5 | +62.5 | +3.0 | 19,853,700 |
| 4/3 | 2,219.0 | 2,274.5 | 2,043.5 | 2,081.0 | -199.0 | -8.7 | 22,139,200 |
| 3/27 | 2,130.0 | 2,305.5 | 2,029.5 | 2,280.0 | +50.0 | +2.2 | 23,691,000 |
| 3/19 | 1,922.5 | 2,294.5 | 1,825.5 | 2,230.0 | +282.5 | +14.5 | 24,891,700 |
| 3/13 | 2,058.5 | 2,119.5 | 1,848.5 | 1,947.5 | -169.0 | -8.0 | 26,300,500 |
| 3/6 | 2,094.5 | 2,171.5 | 2,074.5 | 2,116.5 | +41.5 | +2.0 | 22,404,900 |
| 2/28 | 2,144.5 | 2,180.0 | 2,052.0 | 2,075.0 | -160.0 | -7.2 | 19,173,900 |
| 2/21 | 2,381.5 | 2,397.5 | 2,233.5 | 2,235.0 | -297.0 | -11.7 | 17,536,000 |
| 2/14 | 2,488.0 | 2,591.0 | 2,464.0 | 2,532.0 | +33.0 | +1.3 | 9,778,200 |
| 2/7 | 2,390.0 | 2,532.5 | 2,385.0 | 2,499.0 | +86.5 | +3.6 | 9,553,000 |
| 1/31 | 2,417.0 | 2,495.5 | 2,395.0 | 2,412.5 | -54.0 | -2.2 | 10,987,300 |
| 1/24 | 2,496.0 | 2,496.0 | 2,417.5 | 2,466.5 | -19.0 | -0.8 | 9,074,200 |
| 1/17 | 2,374.0 | 2,496.5 | 2,364.5 | 2,485.5 | +103.5 | +4.4 | 10,867,000 |
| 1/10 | 2,356.0 | 2,390.5 | 2,297.0 | 2,382.0 | -8.0 | -0.3 | 11,032,500 |
| 12/30 | 2,402.5 | 2,410.5 | 2,390.0 | 2,390.0 | -13.0 | -0.5 | 1,425,700 |
| 12/27 | 2,497.5 | 2,509.0 | 2,397.0 | 2,403.0 | -85.0 | -3.4 | 7,004,200 |
| 12/20 | 2,504.5 | 2,532.5 | 2,468.0 | 2,488.0 | -15.5 | -0.6 | 9,715,000 |
| 12/13 | 2,468.0 | 2,513.5 | 2,463.5 | 2,503.5 | +48.5 | +2.0 | 11,862,500 |
| 12/6 | 2,423.0 | 2,469.0 | 2,408.0 | 2,455.0 | +32.0 | +1.3 | 9,723,500 |
| 11/29 | 2,459.0 | 2,517.5 | 2,417.0 | 2,423.0 | -49.5 | -2.0 | 14,526,300 |
| 11/22 | 2,504.0 | 2,525.0 | 2,446.0 | 2,472.5 | -58.0 | -2.3 | 11,919,300 |
| 11/15 | 2,503.5 | 2,589.0 | 2,485.5 | 2,530.5 | +12.0 | +0.5 | 13,754,700 |
| 11/8 | 2,345.0 | 2,585.0 | 2,264.5 | 2,518.5 | +213.0 | +9.2 | 16,340,400 |
| 11/1 | 2,291.0 | 2,331.0 | 2,258.0 | 2,305.5 | +7.0 | +0.3 | 8,981,100 |
| 10/25 | 2,244.5 | 2,309.5 | 2,241.0 | 2,298.5 | +60.5 | +2.7 | 5,911,900 |
| 10/18 | 2,314.0 | 2,342.5 | 2,235.5 | 2,238.0 | -44.0 | -1.9 | 8,607,000 |
| 10/11 | 2,267.5 | 2,299.0 | 2,214.5 | 2,282.0 | +14.5 | +0.6 | 9,997,100 |
| 10/4 | 2,305.0 | 2,307.0 | 2,241.0 | 2,267.5 | -44.0 | -1.9 | 9,618,300 |
| 9/27 | 2,252.5 | 2,342.5 | 2,251.0 | 2,311.5 | +61.0 | +2.7 | 11,316,100 |
▶︎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
