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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,350.0 (24/08/29) | 2,266.5 (24/02/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,350.0 (24/08/29) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,538.0 | 2,546.5 | 2,511.0 | 2,523.0 | -22.0 | -0.9 | 1,201,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/16 | 2,537.5 | 2,541.5 | 2,475.5 | 2,479.5 | -56.5 | -2.2 | 971,800 |
| 10/13 | 2,605.5 | 2,608.5 | 2,531.0 | 2,536.0 | -86.0 | -3.3 | 1,003,200 |
| 10/12 | 2,596.5 | 2,632.0 | 2,593.5 | 2,622.0 | +31.5 | +1.2 | 1,158,700 |
| 10/11 | 2,610.0 | 2,611.5 | 2,578.0 | 2,590.5 | -1.5 | -0.1 | 1,071,000 |
| 10/10 | 2,566.0 | 2,603.0 | 2,557.0 | 2,592.0 | +25.0 | +1.0 | 843,900 |
| 10/6 | 2,572.5 | 2,596.0 | 2,562.5 | 2,567.0 | +23.0 | +0.9 | 885,100 |
| 10/5 | 2,537.0 | 2,544.0 | 2,506.0 | 2,544.0 | -6.0 | -0.2 | 851,800 |
| 10/4 | 2,531.0 | 2,562.5 | 2,525.0 | 2,550.0 | -2.0 | -0.1 | 971,400 |
| 10/3 | 2,572.5 | 2,573.5 | 2,531.0 | 2,552.0 | -13.5 | -0.5 | 1,186,600 |
| 10/2 | 2,618.0 | 2,639.5 | 2,562.0 | 2,565.5 | -38.5 | -1.5 | 1,053,100 |
| 9/29 | 2,610.0 | 2,613.5 | 2,559.0 | 2,604.0 | -37.5 | -1.4 | 1,885,500 |
| 9/28 | 2,646.0 | 2,669.0 | 2,620.0 | 2,641.5 | -33.5 | -1.3 | 916,900 |
| 9/27 | 2,630.5 | 2,675.0 | 2,620.0 | 2,675.0 | +24.0 | +0.9 | 972,300 |
| 9/26 | 2,700.0 | 2,700.0 | 2,650.5 | 2,651.0 | -49.0 | -1.8 | 708,100 |
| 9/25 | 2,681.5 | 2,703.0 | 2,666.0 | 2,700.0 | +41.5 | +1.6 | 825,300 |
| 9/22 | 2,650.0 | 2,676.0 | 2,644.5 | 2,658.5 | -4.5 | -0.2 | 783,100 |
| 9/21 | 2,667.0 | 2,682.5 | 2,654.5 | 2,663.0 | -4.5 | -0.2 | 680,600 |
| 9/20 | 2,697.5 | 2,709.0 | 2,657.5 | 2,667.5 | -34.5 | -1.3 | 823,000 |
| 9/19 | 2,699.5 | 2,742.5 | 2,687.5 | 2,702.0 | -1.0 | +0.0 | 835,600 |
| 9/15 | 2,701.0 | 2,714.0 | 2,676.0 | 2,703.0 | +6.0 | +0.2 | 1,190,400 |
| 9/14 | 2,702.0 | 2,713.5 | 2,675.0 | 2,697.0 | +3.0 | +0.1 | 757,500 |
| 9/13 | 2,692.5 | 2,699.0 | 2,660.0 | 2,694.0 | +10.0 | +0.4 | 806,700 |
| 9/12 | 2,632.0 | 2,689.5 | 2,631.0 | 2,684.0 | +67.5 | +2.6 | 793,800 |
| 9/11 | 2,618.0 | 2,618.0 | 2,590.5 | 2,616.5 | +4.0 | +0.2 | 447,800 |
| 9/8 | 2,616.0 | 2,628.5 | 2,588.5 | 2,612.5 | -7.5 | -0.3 | 1,113,000 |
| 9/7 | 2,621.0 | 2,626.5 | 2,606.0 | 2,620.0 | -18.5 | -0.7 | 693,900 |
| 9/6 | 2,666.5 | 2,668.5 | 2,630.5 | 2,638.5 | -11.5 | -0.4 | 598,000 |
| 9/5 | 2,650.0 | 2,656.0 | 2,635.5 | 2,650.0 | -11.5 | -0.4 | 743,600 |
| 9/4 | 2,680.0 | 2,684.5 | 2,650.5 | 2,661.5 | -2.5 | -0.1 | 526,200 |
| 9/1 | 2,660.0 | 2,695.0 | 2,656.0 | 2,664.0 | -6.5 | -0.2 | 812,700 |
▶︎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
