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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,175.0 | 3,264.0 | 3,175.0 | 3,259.0 | +101.0 | +3.2 | 1,247,300 |
| 8/22 | 3,100.0 | 3,169.0 | 3,093.0 | 3,158.0 | +46.0 | +1.5 | 1,100,100 |
| 8/21 | 3,123.0 | 3,143.0 | 3,104.0 | 3,112.0 | -28.0 | -0.9 | 721,600 |
| 8/20 | 3,128.0 | 3,159.0 | 3,109.0 | 3,140.0 | +52.0 | +1.7 | 850,000 |
| 8/19 | 3,125.0 | 3,136.0 | 3,068.0 | 3,088.0 | -72.0 | -2.3 | 940,400 |
| 8/16 | 3,094.0 | 3,164.0 | 3,090.0 | 3,160.0 | +109.0 | +3.6 | 1,105,000 |
| 8/15 | 3,047.0 | 3,086.0 | 3,046.0 | 3,051.0 | -28.0 | -0.9 | 841,600 |
| 8/14 | 3,079.0 | 3,092.0 | 3,015.0 | 3,079.0 | +38.0 | +1.3 | 1,083,600 |
| 8/13 | 3,014.0 | 3,065.0 | 2,983.5 | 3,041.0 | +74.5 | +2.5 | 1,484,100 |
| 8/9 | 3,002.0 | 3,023.0 | 2,905.5 | 2,966.5 | +5.0 | +0.2 | 1,389,100 |
| 8/8 | 2,962.0 | 3,021.0 | 2,934.5 | 2,961.5 | +9.5 | +0.3 | 1,228,900 |
| 8/7 | 2,974.0 | 3,044.0 | 2,874.0 | 2,952.0 | -63.0 | -2.1 | 1,566,000 |
| 8/6 | 2,909.5 | 3,059.0 | 2,871.5 | 3,015.0 | +197.5 | +7.0 | 2,196,100 |
| 8/5 | 2,987.0 | 3,044.0 | 2,797.0 | 2,817.5 | -239.5 | -7.8 | 1,977,900 |
| 8/2 | 3,083.0 | 3,177.0 | 3,045.0 | 3,057.0 | -60.0 | -1.9 | 1,690,000 |
| 8/1 | 3,154.0 | 3,178.0 | 3,082.0 | 3,117.0 | -62.0 | -2.0 | 948,500 |
| 7/31 | 3,127.0 | 3,196.0 | 3,120.0 | 3,179.0 | +14.0 | +0.4 | 798,500 |
| 7/30 | 3,183.0 | 3,190.0 | 3,150.0 | 3,165.0 | -9.0 | -0.3 | 609,500 |
| 7/29 | 3,155.0 | 3,206.0 | 3,147.0 | 3,174.0 | +19.0 | +0.6 | 730,900 |
| 7/26 | 3,150.0 | 3,185.0 | 3,150.0 | 3,155.0 | +39.0 | +1.3 | 852,500 |
| 7/25 | 3,110.0 | 3,153.0 | 3,100.0 | 3,116.0 | -33.0 | -1.1 | 954,400 |
| 7/24 | 3,159.0 | 3,197.0 | 3,142.0 | 3,149.0 | -49.0 | -1.5 | 699,500 |
| 7/23 | 3,165.0 | 3,206.0 | 3,159.0 | 3,198.0 | +27.0 | +0.9 | 683,200 |
| 7/22 | 3,196.0 | 3,206.0 | 3,153.0 | 3,171.0 | +1.0 | +0.0 | 700,700 |
| 7/19 | 3,126.0 | 3,180.0 | 3,106.0 | 3,170.0 | +5.0 | +0.2 | 658,100 |
| 7/18 | 3,170.0 | 3,195.0 | 3,152.0 | 3,165.0 | -13.0 | -0.4 | 833,800 |
| 7/17 | 3,177.0 | 3,196.0 | 3,148.0 | 3,178.0 | +78.0 | +2.5 | 1,078,500 |
| 7/16 | 3,122.0 | 3,140.0 | 3,079.0 | 3,100.0 | -7.0 | -0.2 | 649,400 |
| 7/12 | 3,100.0 | 3,128.0 | 3,043.0 | 3,107.0 | +6.0 | +0.2 | 1,420,700 |
| 7/11 | 3,110.0 | 3,129.0 | 3,089.0 | 3,101.0 | -1.0 | +0.0 | 1,113,500 |
▶︎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
