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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,986.0 | 1,988.5 | 1,857.5 | 1,907.0 | -51.0 | -2.6 | 11,158,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,986.0 | 1,988.5 | 1,857.5 | 1,907.0 | -51.0 | -2.6 | 9,351,200 |
| 4/26 | 1,888.0 | 1,992.5 | 1,878.0 | 1,958.0 | +97.0 | +5.2 | 9,683,900 |
| 4/19 | 1,900.0 | 1,918.0 | 1,821.5 | 1,861.0 | -67.5 | -3.5 | 9,612,400 |
| 4/12 | 1,940.0 | 1,953.0 | 1,878.0 | 1,928.5 | +26.5 | +1.4 | 9,134,600 |
| 4/5 | 1,987.5 | 2,005.0 | 1,860.5 | 1,902.0 | -67.0 | -3.4 | 11,763,300 |
| 3/29 | 1,989.6 | 2,025.0 | 1,923.0 | 1,969.0 | -26.6 | -1.3 | 15,833,100 |
| 3/22 | 1,917.8 | 2,045.0 | 1,891.6 | 1,995.6 | +93.8 | +4.9 | 12,172,000 |
| 3/15 | 1,864.0 | 1,934.6 | 1,848.2 | 1,901.8 | +22.4 | +1.2 | 12,363,500 |
| 3/8 | 2,013.0 | 2,051.0 | 1,852.0 | 1,879.4 | -133.6 | -6.6 | 17,190,000 |
| 3/1 | 1,910.0 | 2,023.0 | 1,907.8 | 2,013.0 | +101.2 | +5.3 | 13,738,000 |
| 2/22 | 1,890.0 | 1,913.4 | 1,838.0 | 1,911.8 | +17.4 | +0.9 | 10,276,500 |
| 2/16 | 1,833.8 | 1,918.0 | 1,819.2 | 1,894.4 | +60.6 | +3.3 | 13,118,500 |
| 2/9 | 1,838.4 | 1,895.6 | 1,799.8 | 1,833.8 | +11.8 | +0.7 | 24,629,000 |
| 2/2 | 1,838.8 | 1,862.6 | 1,811.0 | 1,822.0 | -6.2 | -0.3 | 10,999,000 |
| 1/26 | 1,938.0 | 1,955.8 | 1,796.6 | 1,828.2 | -100.0 | -5.2 | 15,453,500 |
| 1/19 | 1,901.2 | 1,929.6 | 1,861.8 | 1,928.2 | +27.0 | +1.4 | 11,092,000 |
| 1/12 | 1,754.4 | 1,913.8 | 1,747.8 | 1,901.2 | +161.6 | +9.3 | 13,208,500 |
| 1/5 | 1,730.2 | 1,773.0 | 1,707.4 | 1,739.6 | +12.8 | +0.7 | 5,077,000 |
| 12/29 | 1,734.8 | 1,763.0 | 1,713.4 | 1,726.8 | +3.4 | +0.2 | 8,416,000 |
| 12/22 | 1,719.0 | 1,785.6 | 1,712.8 | 1,723.4 | -14.2 | -0.8 | 16,367,500 |
| 12/15 | 1,823.0 | 1,872.8 | 1,725.6 | 1,737.6 | -67.2 | -3.7 | 14,436,000 |
| 12/8 | 1,790.2 | 1,861.4 | 1,772.6 | 1,804.8 | -4.6 | -0.3 | 14,837,500 |
| 12/1 | 1,843.4 | 1,859.8 | 1,782.4 | 1,809.4 | -31.2 | -1.7 | 11,463,000 |
| 11/24 | 1,898.2 | 1,923.4 | 1,816.6 | 1,840.6 | -57.4 | -3.0 | 12,090,500 |
| 11/17 | 1,956.2 | 1,982.4 | 1,881.8 | 1,898.0 | -42.0 | -2.2 | 12,984,500 |
| 11/10 | 1,920.2 | 1,971.4 | 1,884.2 | 1,940.0 | +42.0 | +2.2 | 20,728,500 |
| 11/2 | 1,653.4 | 1,910.0 | 1,643.8 | 1,898.0 | +227.2 | +13.6 | 17,934,000 |
| 10/27 | 1,647.8 | 1,675.6 | 1,613.6 | 1,670.8 | +25.2 | +1.5 | 9,611,000 |
| 10/20 | 1,640.0 | 1,680.0 | 1,623.0 | 1,645.6 | +5.0 | +0.3 | 10,968,000 |
| 10/13 | 1,660.0 | 1,692.8 | 1,634.2 | 1,640.6 | +1.6 | +0.1 | 11,777,000 |
▶︎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