2801東証P貸借
業種 食料品
キッコーマン 株価時系列データ
PTS
1,913
円
(18:14)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,051.0 (24/03/05) | 1,518.4 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,051.0 (24/03/05) | 1,707.4 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,896.0 | 1,924.5 | 1,882.5 | 1,907.0 | +4.5 | +0.2 | 1,806,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,917.8 | 1,971.2 | 1,891.6 | 1,968.0 | +66.2 | +3.5 | 2,931,500 |
| 3/15 | 1,894.0 | 1,911.6 | 1,881.6 | 1,901.8 | -22.2 | -1.2 | 2,724,000 |
| 3/14 | 1,925.2 | 1,934.6 | 1,913.8 | 1,924.0 | +7.4 | +0.4 | 1,808,000 |
| 3/13 | 1,906.0 | 1,924.8 | 1,895.0 | 1,916.6 | +5.8 | +0.3 | 1,834,500 |
| 3/12 | 1,875.6 | 1,919.0 | 1,859.6 | 1,910.8 | +32.4 | +1.7 | 2,740,000 |
| 3/11 | 1,864.0 | 1,881.6 | 1,848.2 | 1,878.4 | -1.0 | -0.1 | 3,257,000 |
| 3/8 | 1,906.8 | 1,907.0 | 1,852.0 | 1,879.4 | -9.4 | -0.5 | 5,308,500 |
| 3/7 | 1,973.6 | 1,986.0 | 1,888.8 | 1,888.8 | -80.2 | -4.1 | 3,641,500 |
| 3/6 | 1,982.0 | 1,997.6 | 1,967.8 | 1,969.0 | -39.0 | -1.9 | 3,189,000 |
| 3/5 | 2,030.0 | 2,051.0 | 1,996.6 | 2,008.0 | -18.0 | -0.9 | 2,706,500 |
| 3/4 | 2,013.0 | 2,043.0 | 2,005.0 | 2,026.0 | +13.0 | +0.7 | 2,344,500 |
| 3/1 | 1,966.0 | 2,023.0 | 1,953.6 | 2,013.0 | +52.8 | +2.7 | 3,454,000 |
| 2/29 | 1,970.0 | 1,974.6 | 1,941.0 | 1,960.2 | -9.8 | -0.5 | 3,399,500 |
| 2/28 | 1,947.8 | 1,975.0 | 1,946.0 | 1,970.0 | +36.8 | +1.9 | 2,529,000 |
| 2/27 | 1,919.2 | 1,947.8 | 1,909.2 | 1,933.2 | +14.0 | +0.7 | 2,255,000 |
| 2/26 | 1,910.0 | 1,935.6 | 1,907.8 | 1,919.2 | +7.4 | +0.4 | 2,100,500 |
| 2/22 | 1,852.2 | 1,913.4 | 1,846.2 | 1,911.8 | +63.2 | +3.4 | 3,391,500 |
| 2/21 | 1,853.2 | 1,869.6 | 1,838.0 | 1,848.6 | -3.6 | -0.2 | 2,182,000 |
| 2/20 | 1,870.8 | 1,882.2 | 1,846.0 | 1,852.2 | -15.0 | -0.8 | 2,472,500 |
| 2/19 | 1,890.0 | 1,900.0 | 1,858.2 | 1,867.2 | -27.2 | -1.4 | 2,230,500 |
| 2/16 | 1,887.8 | 1,918.0 | 1,883.0 | 1,894.4 | +14.0 | +0.7 | 3,927,000 |
| 2/15 | 1,877.6 | 1,892.6 | 1,862.2 | 1,880.4 | +15.4 | +0.8 | 2,860,500 |
| 2/14 | 1,833.8 | 1,876.4 | 1,833.8 | 1,865.0 | +1.2 | +0.1 | 2,940,000 |
| 2/13 | 1,833.8 | 1,871.6 | 1,819.2 | 1,863.8 | +30.0 | +1.6 | 3,391,000 |
| 2/9 | 1,882.6 | 1,891.4 | 1,833.8 | 1,833.8 | -57.4 | -3.0 | 4,152,000 |
| 2/8 | 1,826.8 | 1,895.6 | 1,810.0 | 1,891.2 | +76.8 | +4.2 | 4,074,500 |
| 2/7 | 1,861.6 | 1,868.8 | 1,802.2 | 1,814.4 | -66.2 | -3.5 | 4,333,500 |
| 2/6 | 1,876.0 | 1,893.0 | 1,799.8 | 1,880.6 | +44.0 | +2.4 | 7,734,000 |
| 2/5 | 1,838.4 | 1,842.4 | 1,826.2 | 1,836.6 | +14.6 | +0.8 | 4,335,000 |
| 2/2 | 1,850.4 | 1,850.4 | 1,815.0 | 1,822.0 | -15.6 | -0.9 | 1,820,500 |
▶︎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