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
取引時間外
(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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,730.2 | 2,051.0 | 1,707.4 | 1,907.0 | +180.2 | +10.4 | 226,502,898 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,356.0 | 1,982.4 | 1,234.0 | 1,726.8 | +338.8 | +24.4 | 738,934,989 |
| 2022 | 1,950.0 | 1,984.0 | 1,290.0 | 1,388.0 | -546.0 | -28.2 | 649,493,490 |
| 2021 | 1,440.0 | 2,028.0 | 1,238.0 | 1,934.0 | +500.0 | +34.9 | 605,438,491 |
| 2020 | 1,054.0 | 1,452.0 | 734.0 | 1,434.0 | +360.0 | +33.5 | 730,041,989 |
| 2019 | 1,162.0 | 1,210.0 | 892.0 | 1,074.0 | -108.0 | -9.1 | 699,145,490 |
| 2018 | 913.0 | 1,376.0 | 800.0 | 1,182.0 | +270.0 | +29.6 | 905,697,487 |
| 2017 | 750.0 | 938.0 | 651.0 | 912.0 | +164.0 | +21.9 | 786,120,988 |
| 2016 | 831.0 | 838.0 | 621.0 | 748.0 | -97.0 | -11.5 | 1,040,554,984 |
| 2015 | 586.0 | 880.0 | 561.8 | 845.0 | +251.8 | +42.5 | 1,165,534,983 |
| 2014 | 393.2 | 620.0 | 342.8 | 593.2 | +196.0 | +49.4 | 988,749,985 |
| 2013 | 252.0 | 408.2 | 249.6 | 397.2 | +151.2 | +61.5 | 1,128,319,983 |
| 2012 | 179.0 | 248.6 | 167.2 | 246.0 | +69.2 | +39.1 | 1,061,759,984 |
| 2011 | 185.0 | 189.0 | 141.4 | 176.8 | -5.2 | -2.9 | 952,119,986 |
| 2010 | 226.4 | 233.8 | 167.2 | 182.0 | -44.8 | -19.8 | 911,909,986 |
| 2009 | 212.8 | 239.2 | 139.4 | 226.8 | +16.6 | +7.9 | 1,191,194,982 |
| 2008 | 307.6 | 331.4 | 170.4 | 210.2 | -97.2 | -31.6 | 1,896,564,972 |
| 2007 | 289.8 | 377.4 | 278.2 | 307.4 | +20.0 | +7.0 | 1,347,369,980 |
| 2006 | 229.8 | 315.2 | 219.6 | 287.4 | +58.4 | +25.5 | 1,283,534,981 |
| 2005 | 196.4 | 243.8 | 188.4 | 229.0 | +33.6 | +17.2 | 788,289,988 |
| 2004 | 153.2 | 205.4 | 149.4 | 195.4 | +43.0 | +28.2 | 720,054,989 |
| 2003 | 166.6 | 170.0 | 137.4 | 152.4 | -12.2 | -7.4 | 703,059,990 |
| 2002 | 145.6 | 164.6 | 127.4 | 164.6 | +22.8 | +16.1 | 613,569,991 |
| 2001 | 173.2 | 178.0 | 136.0 | 141.8 | -27.4 | -16.2 | 476,879,993 |
| 2000 | 135.8 | 178.4 | 123.6 | 169.2 | +33.4 | +24.6 | 527,154,992 |
| 1999 | 140.6 | 215.0 | 132.2 | 135.8 | -7.8 | -5.4 | 562,139,992 |
| 1998 | 128.2 | 171.0 | 124.0 | 143.6 | +11.4 | +8.6 | 393,059,994 |
| 1997 | 139.0 | 164.2 | 116.0 | 132.2 | -4.8 | -3.5 | 348,854,995 |
| 1996 | 156.0 | 179.6 | 134.0 | 137.0 | -15.0 | -9.9 | 288,874,996 |
| 1995 | 159.9 | 159.9 | 108.9 | 152.0 | -7.2 | -4.5 | 271,123,765 |
| 1994 | 161.3 | 184.7 | 148.7 | 159.2 | -1.7 | -1.1 | 264,631,760 |
▶︎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