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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,610.0 | 2,617.0 | 2,592.0 | 2,606.5 | -10.5 | -0.4 | 1,192,300 |
| 10/7 | 2,640.0 | 2,653.0 | 2,613.5 | 2,617.0 | -9.0 | -0.3 | 2,011,200 |
| 10/4 | 2,610.5 | 2,645.0 | 2,607.5 | 2,626.0 | -1.0 | +0.0 | 1,821,500 |
| 10/3 | 2,605.5 | 2,627.0 | 2,590.5 | 2,627.0 | +39.5 | +1.5 | 2,117,800 |
| 10/2 | 2,522.5 | 2,591.0 | 2,522.0 | 2,587.5 | +46.5 | +1.8 | 2,889,700 |
| 10/1 | 2,532.0 | 2,555.5 | 2,523.0 | 2,541.0 | +14.0 | +0.6 | 2,081,000 |
| 9/30 | 2,495.0 | 2,529.0 | 2,481.0 | 2,527.0 | -45.5 | -1.8 | 3,714,000 |
| 9/27 | 2,587.0 | 2,642.5 | 2,543.0 | 2,572.5 | -40.0 | -1.5 | 5,973,400 |
| 9/26 | 2,694.0 | 2,699.5 | 2,602.5 | 2,612.5 | -81.0 | -3.0 | 6,381,300 |
| 9/25 | 2,670.0 | 2,751.5 | 2,632.0 | 2,693.5 | -406.5 | -13.1 | 9,652,300 |
| 9/24 | 3,208.0 | 3,218.0 | 3,071.0 | 3,100.0 | -109.0 | -3.4 | 2,238,900 |
| 9/20 | 3,263.0 | 3,282.0 | 3,178.0 | 3,209.0 | -21.0 | -0.7 | 1,792,300 |
| 9/19 | 3,296.0 | 3,301.0 | 3,194.0 | 3,230.0 | -22.0 | -0.7 | 1,544,500 |
| 9/18 | 3,270.0 | 3,313.0 | 3,226.0 | 3,252.0 | -15.0 | -0.5 | 1,055,400 |
| 9/17 | 3,254.0 | 3,275.0 | 3,215.0 | 3,267.0 | +13.0 | +0.4 | 1,366,600 |
| 9/13 | 3,270.0 | 3,299.0 | 3,217.0 | 3,254.0 | -23.0 | -0.7 | 1,639,500 |
| 9/12 | 3,270.0 | 3,294.0 | 3,251.0 | 3,277.0 | +51.0 | +1.6 | 1,181,900 |
| 9/11 | 3,230.0 | 3,254.0 | 3,203.0 | 3,226.0 | +28.0 | +0.9 | 1,247,500 |
| 9/10 | 3,224.0 | 3,252.0 | 3,195.0 | 3,198.0 | -58.0 | -1.8 | 1,370,800 |
| 9/9 | 3,167.0 | 3,258.0 | 3,155.0 | 3,256.0 | +54.0 | +1.7 | 1,220,700 |
| 9/6 | 3,215.0 | 3,257.0 | 3,200.0 | 3,202.0 | -2.0 | -0.1 | 822,100 |
| 9/5 | 3,229.0 | 3,268.0 | 3,192.0 | 3,204.0 | -56.0 | -1.7 | 855,200 |
| 9/4 | 3,244.0 | 3,320.0 | 3,240.0 | 3,260.0 | -42.0 | -1.3 | 1,165,900 |
| 9/3 | 3,283.0 | 3,311.0 | 3,268.0 | 3,302.0 | +19.0 | +0.6 | 615,000 |
| 9/2 | 3,298.0 | 3,314.0 | 3,255.0 | 3,283.0 | -42.0 | -1.3 | 681,400 |
| 8/30 | 3,308.0 | 3,325.0 | 3,269.0 | 3,325.0 | +25.0 | +0.8 | 2,780,700 |
| 8/29 | 3,320.0 | 3,350.0 | 3,293.0 | 3,300.0 | -10.0 | -0.3 | 935,000 |
| 8/28 | 3,300.0 | 3,316.0 | 3,283.0 | 3,310.0 | +10.0 | +0.3 | 961,200 |
| 8/27 | 3,272.0 | 3,300.0 | 3,245.0 | 3,300.0 | +46.0 | +1.4 | 822,000 |
| 8/26 | 3,221.0 | 3,259.0 | 3,163.0 | 3,254.0 | -5.0 | -0.2 | 1,012,900 |
▶︎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
