4151東証P貸借
業種 医薬品
協和キリン 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
3,150.0 (23/04/18) | 2,266.5 (24/02/07) |
昨年来高値 | 昨年来安値 |
---|---|
3,150.0 (23/04/18) | 2,266.5 (24/02/07) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,710.0 | 2,727.5 | 2,685.5 | 2,690.5 | -24.5 | -0.9 | 1,490,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,758.0 | 2,762.0 | 2,715.0 | 2,715.0 | -56.0 | -2.0 | 1,334,500 |
3/27 | 2,761.0 | 2,785.5 | 2,745.0 | 2,771.0 | +31.5 | +1.2 | 1,173,600 |
3/26 | 2,736.5 | 2,755.0 | 2,716.0 | 2,739.5 | +1.0 | +0.0 | 1,315,100 |
3/25 | 2,766.0 | 2,775.5 | 2,725.5 | 2,738.5 | -57.0 | -2.0 | 1,465,700 |
3/22 | 2,828.0 | 2,848.5 | 2,795.0 | 2,795.5 | -49.5 | -1.7 | 1,179,400 |
3/21 | 2,899.5 | 2,899.5 | 2,838.0 | 2,845.0 | -37.0 | -1.3 | 1,233,900 |
3/19 | 2,875.0 | 2,895.0 | 2,845.5 | 2,882.0 | -2.5 | -0.1 | 1,082,500 |
3/18 | 2,847.5 | 2,905.5 | 2,845.0 | 2,884.5 | +54.5 | +1.9 | 1,050,100 |
3/15 | 2,810.5 | 2,839.5 | 2,810.5 | 2,830.0 | +19.5 | +0.7 | 1,276,000 |
3/14 | 2,832.0 | 2,845.5 | 2,791.5 | 2,810.5 | -13.5 | -0.5 | 999,900 |
3/13 | 2,838.5 | 2,852.0 | 2,805.0 | 2,824.0 | -10.0 | -0.4 | 916,700 |
3/12 | 2,830.0 | 2,846.5 | 2,800.0 | 2,834.0 | -28.0 | -1.0 | 1,602,500 |
3/11 | 2,839.0 | 2,902.5 | 2,834.5 | 2,862.0 | +28.0 | +1.0 | 1,401,700 |
3/8 | 2,861.0 | 2,890.0 | 2,799.0 | 2,834.0 | -27.0 | -0.9 | 1,749,700 |
3/7 | 2,907.5 | 2,928.0 | 2,851.5 | 2,861.0 | -46.5 | -1.6 | 1,311,300 |
3/6 | 2,920.5 | 2,939.5 | 2,893.5 | 2,907.5 | -33.5 | -1.1 | 1,560,400 |
3/5 | 2,949.5 | 2,970.0 | 2,931.5 | 2,941.0 | -0.5 | +0.0 | 812,200 |
3/4 | 2,978.0 | 3,009.0 | 2,933.0 | 2,941.5 | -11.0 | -0.4 | 1,594,100 |
3/1 | 2,927.5 | 2,974.5 | 2,925.5 | 2,952.5 | -19.0 | -0.6 | 1,011,400 |
2/29 | 2,946.0 | 2,983.0 | 2,927.0 | 2,971.5 | +22.0 | +0.8 | 1,655,100 |
2/28 | 2,933.0 | 2,983.5 | 2,926.0 | 2,949.5 | +0.5 | +0.0 | 1,065,000 |
2/27 | 2,892.0 | 2,956.0 | 2,892.0 | 2,949.0 | +32.0 | +1.1 | 1,207,600 |
2/26 | 2,903.0 | 2,947.0 | 2,900.0 | 2,917.0 | +43.0 | +1.5 | 1,303,300 |
2/22 | 2,867.5 | 2,889.0 | 2,822.5 | 2,874.0 | -5.5 | -0.2 | 1,634,800 |
2/21 | 2,902.0 | 2,916.5 | 2,875.5 | 2,879.5 | -15.0 | -0.5 | 926,700 |
2/20 | 2,858.0 | 2,907.5 | 2,855.0 | 2,894.5 | +36.5 | +1.3 | 1,003,200 |
2/19 | 2,880.5 | 2,888.0 | 2,833.5 | 2,858.0 | -29.0 | -1.0 | 872,500 |
2/16 | 2,830.0 | 2,900.0 | 2,819.0 | 2,887.0 | +87.0 | +3.1 | 1,766,400 |
2/15 | 2,810.0 | 2,842.0 | 2,797.0 | 2,800.0 | +20.0 | +0.7 | 1,318,900 |
2/14 | 2,781.5 | 2,821.0 | 2,730.0 | 2,780.0 | -44.5 | -1.6 | 1,786,600 |
▶︎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