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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,870.0 | 1,924.5 | 1,857.5 | 1,907.0 | +19.5 | +1.0 | 6,466,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,987.5 | 2,005.0 | 1,821.5 | 1,887.5 | -81.5 | -4.1 | 44,885,500 |
| 24/03 | 1,966.0 | 2,051.0 | 1,848.2 | 1,969.0 | +8.8 | +0.5 | 61,012,599 |
| 24/02 | 1,815.0 | 1,975.0 | 1,799.8 | 1,960.2 | +132.0 | +7.2 | 61,993,999 |
| 24/01 | 1,730.2 | 1,955.8 | 1,707.4 | 1,828.2 | +101.4 | +5.9 | 52,143,999 |
| 23/12 | 1,799.6 | 1,872.8 | 1,712.8 | 1,726.8 | -86.2 | -4.8 | 55,617,999 |
| 23/11 | 1,716.0 | 1,982.4 | 1,710.2 | 1,813.0 | +108.8 | +6.4 | 69,207,999 |
| 23/10 | 1,569.8 | 1,710.4 | 1,551.6 | 1,704.2 | +135.4 | +8.6 | 51,551,499 |
| 23/09 | 1,672.6 | 1,715.0 | 1,549.6 | 1,568.8 | -116.4 | -6.9 | 60,574,499 |
| 23/08 | 1,647.0 | 1,699.2 | 1,518.4 | 1,685.2 | +48.4 | +3.0 | 71,400,999 |
| 23/07 | 1,645.8 | 1,665.8 | 1,564.4 | 1,636.8 | -1.6 | -0.1 | 54,667,999 |
| 23/06 | 1,654.0 | 1,749.0 | 1,620.8 | 1,638.4 | -7.6 | -0.5 | 68,434,499 |
| 23/05 | 1,608.0 | 1,720.0 | 1,542.0 | 1,646.0 | +40.0 | +2.5 | 67,854,499 |
| 23/04 | 1,358.0 | 1,608.0 | 1,352.0 | 1,606.0 | +258.0 | +19.1 | 70,105,999 |
| 23/03 | 1,264.0 | 1,366.0 | 1,242.0 | 1,348.0 | +74.0 | +5.8 | 64,470,999 |
| 23/02 | 1,378.0 | 1,390.0 | 1,234.0 | 1,274.0 | -94.0 | -6.9 | 57,087,499 |
| 23/01 | 1,356.0 | 1,382.0 | 1,306.0 | 1,368.0 | -20.0 | -1.4 | 47,960,499 |
| 22/12 | 1,572.0 | 1,574.0 | 1,388.0 | 1,388.0 | -156.0 | -10.1 | 50,757,999 |
| 22/11 | 1,626.0 | 1,650.0 | 1,496.0 | 1,544.0 | -72.0 | -4.5 | 50,957,499 |
| 22/10 | 1,628.0 | 1,690.0 | 1,570.0 | 1,616.0 | -24.0 | -1.5 | 46,634,499 |
| 22/09 | 1,702.0 | 1,764.0 | 1,592.0 | 1,640.0 | -72.0 | -4.2 | 52,122,499 |
| 22/08 | 1,580.0 | 1,840.0 | 1,570.0 | 1,712.0 | +138.0 | +8.8 | 53,043,999 |
| 22/07 | 1,450.0 | 1,644.0 | 1,450.0 | 1,574.0 | +134.0 | +9.3 | 55,529,499 |
| 22/06 | 1,372.0 | 1,464.0 | 1,290.0 | 1,440.0 | +68.0 | +5.0 | 54,099,999 |
| 22/05 | 1,440.0 | 1,500.0 | 1,310.0 | 1,372.0 | -92.0 | -6.3 | 62,158,999 |
| 22/04 | 1,610.0 | 1,734.0 | 1,372.0 | 1,464.0 | -162.0 | -10.0 | 67,562,499 |
| 22/03 | 1,724.0 | 1,740.0 | 1,564.0 | 1,626.0 | -82.0 | -4.8 | 63,074,999 |
| 22/02 | 1,722.0 | 1,820.0 | 1,630.0 | 1,708.0 | -16.0 | -0.9 | 48,080,499 |
| 22/01 | 1,950.0 | 1,984.0 | 1,640.0 | 1,724.0 | -210.0 | -10.9 | 45,470,499 |
| 21/12 | 1,706.0 | 2,028.0 | 1,682.0 | 1,934.0 | +202.0 | +11.7 | 49,356,999 |
| 21/11 | 1,920.0 | 1,964.0 | 1,724.0 | 1,732.0 | -132.0 | -7.1 | 48,850,999 |
▶︎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